date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2006-07-18 09:30:00,29.57,29.75,29.42,29.75,3452700.0,19.9159,20.0371,19.8148,20.0371,3452700.0
2006-07-18 10:00:00,29.74,29.74,29.5,29.67,2720100.0,20.0304,20.0304,19.8687,19.9832,2720100.0
2006-07-18 10:30:00,29.68,29.68,29.46,29.47,2310900.0,19.9899,19.9899,19.8418,19.8485,2310900.0
2006-07-18 11:00:00,29.47,29.47,29.22,29.39,2847600.0,19.8485,19.8485,19.6801,19.7946,2847600.0
2006-07-18 11:30:00,29.4,29.54,29.28,29.42,1787700.0,19.8014,19.8957,19.7205,19.8148,1787700.0
2006-07-18 12:00:00,29.4,29.42,29.31,29.35,857700.0,19.8014,19.8148,19.7407,19.7677,857700.0
2006-07-18 12:30:00,29.35,29.45,29.34,29.38,621300.0,19.7677,19.835,19.761,19.7879,621300.0
2006-07-18 13:00:00,29.38,29.38,29.17,29.21,2384400.0,19.7879,19.7879,19.6465,19.6734,2384400.0
2006-07-18 13:30:00,29.21,29.23,29.02,29.05,1994400.0,19.6734,19.6869,19.5454,19.5656,1994400.0
2006-07-18 14:00:00,29.05,29.33,29.05,29.32,1292700.0,19.5656,19.7542,19.5656,19.7475,1292700.0
2006-07-18 14:30:00,29.3,29.42,29.27,29.4,1677000.0,19.734,19.8148,19.7138,19.8014,1677000.0
2006-07-18 15:00:00,29.42,29.42,29.29,29.4,1390500.0,19.8148,19.8148,19.7273,19.8014,1390500.0
2006-07-18 15:30:00,29.4,29.67,29.39,29.62,3303900.0,19.8014,19.9832,19.7946,19.9495,3303900.0
2006-07-19 09:30:00,29.83,30.0,29.68,29.96,2886600.0,20.091,20.2055,19.9899,20.1785,2886600.0
2006-07-19 10:00:00,29.96,30.57,29.96,30.48,7035900.0,20.1785,20.5894,20.1785,20.5288,7035900.0
2006-07-19 10:30:00,30.48,30.82,30.47,30.81,5225100.0,20.5288,20.7578,20.522,20.751,5225100.0
2006-07-19 11:00:00,30.81,30.98,30.79,30.97,3506100.0,20.751,20.8655,20.7375,20.8588,3506100.0
2006-07-19 11:30:00,30.97,30.97,30.85,30.9,3449100.0,20.8588,20.8588,20.778,20.8116,3449100.0
2006-07-19 12:00:00,30.9,30.92,30.85,30.91,1845900.0,20.8116,20.8251,20.778,20.8184,1845900.0
2006-07-19 12:30:00,30.91,30.92,30.87,30.92,861900.0,20.8184,20.8251,20.7914,20.8251,861900.0
2006-07-19 13:00:00,30.93,31.08,30.9,31.03,1298100.0,20.8318,20.9329,20.8116,20.8992,1298100.0
2006-07-19 13:30:00,31.03,31.09,30.97,31.02,1370100.0,20.8992,20.9396,20.8588,20.8925,1370100.0
2006-07-19 14:00:00,31.0,31.1,30.99,31.09,862500.0,20.879,20.9463,20.8723,20.9396,862500.0
2006-07-19 14:30:00,31.06,31.2,31.06,31.18,1263600.0,20.9194,21.0137,20.9194,21.0002,1263600.0
2006-07-19 15:00:00,31.18,31.35,31.13,31.27,5983200.0,21.0002,21.1147,20.9665,21.0608,5983200.0
2006-07-19 15:30:00,31.27,31.42,31.23,31.37,4602000.0,21.0608,21.1619,21.0339,21.1282,4602000.0
2006-07-20 09:30:00,31.4,31.4,31.05,31.06,3786600.0,21.1484,21.1484,20.9127,20.9194,3786600.0
2006-07-20 10:00:00,31.06,31.07,30.77,30.88,3993900.0,20.9194,20.9261,20.7241,20.7982,3993900.0
2006-07-20 10:30:00,30.88,30.97,30.78,30.95,3265800.0,20.7982,20.8588,20.7308,20.8453,3265800.0
2006-07-20 11:00:00,30.95,31.07,30.91,30.93,2335800.0,20.8453,20.9261,20.8184,20.8318,2335800.0
2006-07-20 11:30:00,30.92,30.96,30.9,30.93,481800.0,20.8251,20.852,20.8116,20.8318,481800.0
2006-07-20 12:00:00,30.93,30.93,30.79,30.8,1012200.0,20.8318,20.8318,20.7375,20.7443,1012200.0
2006-07-20 12:30:00,30.8,30.8,30.73,30.74,883500.0,20.7443,20.7443,20.6971,20.7039,883500.0
2006-07-20 13:00:00,30.74,30.82,30.73,30.76,324600.0,20.7039,20.7578,20.6971,20.7173,324600.0
2006-07-20 13:30:00,30.76,30.77,30.55,30.57,2348400.0,20.7173,20.7241,20.5759,20.5894,2348400.0
2006-07-20 14:00:00,30.57,30.68,30.5,30.54,1368600.0,20.5894,20.6635,20.5422,20.5692,1368600.0
2006-07-20 14:30:00,30.54,30.68,30.52,30.56,2191500.0,20.5692,20.6635,20.5557,20.5826,2191500.0
2006-07-20 15:00:00,30.56,30.92,30.5,30.59,1466700.0,20.5826,20.8251,20.5422,20.6028,1466700.0
2006-07-20 15:30:00,30.58,30.74,30.38,30.53,1716600.0,20.5961,20.7039,20.4614,20.5624,1716600.0
2006-07-21 09:30:00,30.62,30.77,30.03,30.16,2688900.0,20.6231,20.7241,20.2257,20.3132,2688900.0
2006-07-21 10:00:00,30.15,30.17,29.83,29.94,3198000.0,20.3065,20.32,20.091,20.1651,3198000.0
2006-07-21 10:30:00,29.94,30.2,29.92,30.12,1474200.0,20.1651,20.3402,20.1516,20.2863,1474200.0
2006-07-21 11:00:00,30.14,30.24,29.98,29.98,1383300.0,20.2998,20.3671,20.192,20.192,1383300.0
2006-07-21 11:30:00,30.01,30.15,29.95,30.09,831000.0,20.2122,20.3065,20.1718,20.2661,831000.0
2006-07-21 12:00:00,30.08,30.22,29.83,29.87,2139600.0,20.2594,20.3536,20.091,20.1179,2139600.0
2006-07-21 12:30:00,29.89,30.22,29.81,29.83,902100.0,20.1314,20.3536,20.0775,20.091,902100.0
2006-07-21 13:00:00,29.83,29.98,29.8,29.87,293100.0,20.091,20.192,20.0708,20.1179,293100.0
2006-07-21 13:30:00,29.87,30.12,29.85,29.95,1641300.0,20.1179,20.2863,20.1044,20.1718,1641300.0
2006-07-21 14:00:00,29.95,30.02,29.91,30.0,210000.0,20.1718,20.2189,20.1449,20.2055,210000.0
2006-07-21 14:30:00,30.02,30.02,29.9,29.94,191100.0,20.2189,20.2189,20.1381,20.1651,191100.0
2006-07-21 15:00:00,29.94,29.99,29.9,29.98,475200.0,20.1651,20.1987,20.1381,20.192,475200.0
2006-07-21 15:30:00,29.99,30.06,29.9,29.94,1420500.0,20.1987,20.2459,20.1381,20.1651,1420500.0
2006-07-24 09:30:00,30.67,30.78,30.42,30.63,3276600.0,20.6567,20.7308,20.4883,20.6298,3276600.0
2006-07-24 10:00:00,30.65,30.79,30.5,30.78,2337600.0,20.6433,20.7375,20.5422,20.7308,2337600.0
2006-07-24 10:30:00,30.78,31.0,30.77,30.94,2526000.0,20.7308,20.879,20.7241,20.8386,2526000.0
2006-07-24 11:00:00,30.96,31.12,30.92,31.11,1984500.0,20.852,20.9598,20.8251,20.9531,1984500.0
2006-07-24 11:30:00,31.1,31.21,31.05,31.08,2042700.0,20.9463,21.0204,20.9127,20.9329,2042700.0
2006-07-24 12:00:00,31.09,31.19,31.09,31.13,1478100.0,20.9396,21.007,20.9396,20.9665,1478100.0
2006-07-24 12:30:00,31.13,31.13,30.96,31.0,840300.0,20.9665,20.9665,20.852,20.879,840300.0
2006-07-24 13:00:00,31.0,31.12,30.9,31.03,547500.0,20.879,20.9598,20.8116,20.8992,547500.0
2006-07-24 13:30:00,31.11,31.12,31.03,31.08,1137000.0,20.9531,20.9598,20.8992,20.9329,1137000.0
2006-07-24 14:00:00,31.08,31.13,31.0,31.08,1468200.0,20.9329,20.9665,20.879,20.9329,1468200.0
2006-07-24 14:30:00,31.08,31.23,31.06,31.18,928800.0,20.9329,21.0339,20.9194,21.0002,928800.0
2006-07-24 15:00:00,31.19,31.37,31.14,31.33,2853000.0,21.007,21.1282,20.9733,21.1012,2853000.0
2006-07-24 15:30:00,31.36,31.42,31.23,31.23,3014700.0,21.1215,21.1619,21.0339,21.0339,3014700.0
2006-07-25 09:30:00,31.04,31.22,30.96,31.08,1908900.0,20.9059,21.0272,20.852,20.9329,1908900.0
2006-07-25 10:00:00,31.08,31.32,31.08,31.21,4077000.0,20.9329,21.0945,20.9329,21.0204,4077000.0
2006-07-25 10:30:00,31.2,31.22,30.99,31.06,2892000.0,21.0137,21.0272,20.8723,20.9194,2892000.0
2006-07-25 11:00:00,31.05,31.15,30.94,31.13,903900.0,20.9127,20.98,20.8386,20.9665,903900.0
2006-07-25 11:30:00,31.1,31.33,30.94,30.98,1186200.0,20.9463,21.1012,20.8386,20.8655,1186200.0
2006-07-25 12:00:00,31.01,31.03,30.94,31.0,1168500.0,20.8857,20.8992,20.8386,20.879,1168500.0
2006-07-25 12:30:00,31.01,31.1,30.99,31.06,473700.0,20.8857,20.9463,20.8723,20.9194,473700.0
2006-07-25 13:00:00,31.06,31.15,31.03,31.05,468000.0,20.9194,20.98,20.8992,20.9127,468000.0
2006-07-25 13:30:00,31.08,31.09,30.97,31.03,813900.0,20.9329,20.9396,20.8588,20.8992,813900.0
2006-07-25 14:00:00,31.03,31.04,30.98,31.01,259800.0,20.8992,20.9059,20.8655,20.8857,259800.0
2006-07-25 14:30:00,31.02,31.16,31.0,31.13,723600.0,20.8925,20.9867,20.879,20.9665,723600.0
2006-07-25 15:00:00,31.13,31.42,31.13,31.42,3130200.0,20.9665,21.1619,20.9665,21.1619,3130200.0
2006-07-25 15:30:00,31.42,31.55,31.37,31.43,5538300.0,21.1619,21.2494,21.1282,21.1686,5538300.0
2006-07-26 09:30:00,31.13,31.22,30.93,31.19,1345800.0,20.9665,21.0272,20.8318,21.007,1345800.0
2006-07-26 10:00:00,31.19,31.19,30.94,30.97,3626400.0,21.007,21.007,20.8386,20.8588,3626400.0
2006-07-26 10:30:00,30.97,31.09,30.97,31.02,1764300.0,20.8588,20.9396,20.8588,20.8925,1764300.0
2006-07-26 11:00:00,31.02,31.12,30.99,31.02,1723200.0,20.8925,20.9598,20.8723,20.8925,1723200.0
2006-07-26 11:30:00,31.03,31.09,31.02,31.07,1327800.0,20.8992,20.9396,20.8925,20.9261,1327800.0
2006-07-26 12:00:00,31.08,31.31,31.08,31.21,2090700.0,20.9329,21.0878,20.9329,21.0204,2090700.0
2006-07-26 12:30:00,31.22,31.23,31.17,31.2,673500.0,21.0272,21.0339,20.9935,21.0137,673500.0
2006-07-26 13:00:00,31.2,31.22,31.17,31.19,614700.0,21.0137,21.0272,20.9935,21.007,614700.0
2006-07-26 13:30:00,31.18,31.32,31.17,31.24,1481700.0,21.0002,21.0945,20.9935,21.0406,1481700.0
2006-07-26 14:00:00,31.24,31.35,31.16,31.26,1952700.0,21.0406,21.1147,20.9867,21.0541,1952700.0
2006-07-26 14:30:00,31.26,31.36,31.26,31.28,1384500.0,21.0541,21.1215,21.0541,21.0676,1384500.0
2006-07-26 15:00:00,31.28,31.31,31.18,31.26,972000.0,21.0676,21.0878,21.0002,21.0541,972000.0
2006-07-26 15:30:00,31.27,31.31,31.15,31.17,742500.0,21.0608,21.0878,20.98,20.9935,742500.0
2006-07-27 09:30:00,31.57,32.18,31.57,31.88,3375000.0,21.2629,21.6737,21.2629,21.4717,3375000.0
2006-07-27 10:00:00,31.89,32.01,31.54,31.87,4065600.0,21.4784,21.5592,21.2427,21.4649,4065600.0
2006-07-27 10:30:00,31.88,31.93,31.64,31.76,3967800.0,21.4717,21.5054,21.31,21.3909,3967800.0
2006-07-27 11:00:00,31.75,31.84,31.66,31.78,2082000.0,21.3841,21.4447,21.3235,21.4043,2082000.0
2006-07-27 11:30:00,31.8,31.83,31.72,31.76,1343400.0,21.4178,21.438,21.3639,21.3909,1343400.0
2006-07-27 12:00:00,31.76,31.8,31.73,31.78,174900.0,21.3909,21.4178,21.3707,21.4043,174900.0
2006-07-27 12:30:00,31.78,31.81,31.78,31.8,163800.0,21.4043,21.4245,21.4043,21.4178,163800.0
2006-07-27 13:00:00,31.8,31.81,31.68,31.69,407700.0,21.4178,21.4245,21.337,21.3437,407700.0
2006-07-27 13:30:00,31.69,31.7,31.45,31.6,2353800.0,21.3437,21.3504,21.1821,21.2831,2353800.0
2006-07-27 14:00:00,31.6,31.6,31.47,31.57,1274400.0,21.2831,21.2831,21.1955,21.2629,1274400.0
2006-07-27 14:30:00,31.57,31.58,31.53,31.58,443700.0,21.2629,21.2696,21.2359,21.2696,443700.0
2006-07-27 15:00:00,31.58,31.6,31.46,31.47,1172100.0,21.2696,21.2831,21.1888,21.1955,1172100.0
2006-07-27 15:30:00,31.47,31.57,31.46,31.57,1262700.0,21.1955,21.2629,21.1888,21.2629,1262700.0
2006-07-28 09:30:00,31.8,31.97,31.78,31.85,1292700.0,21.4178,21.5323,21.4043,21.4515,1292700.0
2006-07-28 10:00:00,31.85,31.89,31.72,31.76,991800.0,21.4515,21.4784,21.3639,21.3909,991800.0
2006-07-28 10:30:00,31.72,31.86,31.7,31.81,418800.0,21.3639,21.4582,21.3504,21.4245,418800.0
2006-07-28 11:00:00,31.84,32.06,31.84,32.05,2012700.0,21.4447,21.5929,21.4447,21.5862,2012700.0
2006-07-28 11:30:00,32.03,32.15,32.03,32.12,2506800.0,21.5727,21.6535,21.5727,21.6333,2506800.0
2006-07-28 12:00:00,32.11,32.16,32.08,32.13,753600.0,21.6266,21.6603,21.6064,21.6401,753600.0
2006-07-28 12:30:00,32.14,32.27,32.13,32.25,1324500.0,21.6468,21.7344,21.6401,21.7209,1324500.0
2006-07-28 13:00:00,32.26,32.3,32.17,32.2,542700.0,21.7276,21.7546,21.667,21.6872,542700.0
2006-07-28 13:30:00,32.21,32.25,32.13,32.21,544800.0,21.6939,21.7209,21.6401,21.6939,544800.0
2006-07-28 14:00:00,32.21,32.26,32.19,32.23,376800.0,21.6939,21.7276,21.6805,21.7074,376800.0
2006-07-28 14:30:00,32.23,32.37,32.2,32.32,2127900.0,21.7074,21.8017,21.6872,21.768,2127900.0
2006-07-28 15:00:00,32.33,32.4,32.29,32.39,2343300.0,21.7748,21.8219,21.7478,21.8152,2343300.0
2006-07-28 15:30:00,32.39,32.42,32.24,32.24,2550300.0,21.8152,21.8354,21.7141,21.7141,2550300.0
2006-07-31 09:30:00,31.96,32.05,31.82,31.93,878100.0,21.5256,21.5862,21.4313,21.5054,878100.0
2006-07-31 10:00:00,31.91,32.01,31.87,32.01,699600.0,21.4919,21.5592,21.4649,21.5592,699600.0
2006-07-31 10:30:00,32.01,32.03,31.92,32.0,832500.0,21.5592,21.5727,21.4986,21.5525,832500.0
2006-07-31 11:00:00,32.0,32.03,31.97,31.98,523500.0,21.5525,21.5727,21.5323,21.539,523500.0
2006-07-31 11:30:00,31.97,32.02,31.97,32.02,400800.0,21.5323,21.566,21.5323,21.566,400800.0
2006-07-31 12:00:00,32.02,32.04,31.99,32.02,255000.0,21.566,21.5794,21.5458,21.566,255000.0
2006-07-31 12:30:00,32.01,32.03,31.98,31.99,511200.0,21.5592,21.5727,21.539,21.5458,511200.0
2006-07-31 13:00:00,32.0,32.0,31.97,32.0,514200.0,21.5525,21.5525,21.5323,21.5525,514200.0
2006-07-31 13:30:00,31.99,32.08,31.99,32.08,1088700.0,21.5458,21.6064,21.5458,21.6064,1088700.0
2006-07-31 14:00:00,32.08,32.09,32.02,32.07,352200.0,21.6064,21.6131,21.566,21.5996,352200.0
2006-07-31 14:30:00,32.07,32.08,32.02,32.05,707100.0,21.5996,21.6064,21.566,21.5862,707100.0
2006-07-31 15:00:00,32.05,32.11,32.05,32.08,880800.0,21.5862,21.6266,21.5862,21.6064,880800.0
2006-07-31 15:30:00,32.08,32.15,32.02,32.03,2402100.0,21.6064,21.6535,21.566,21.5727,2402100.0
2006-08-01 09:30:00,31.92,31.92,31.55,31.59,2079000.0,21.4986,21.4986,21.2494,21.2764,2079000.0
2006-08-01 10:00:00,31.59,31.6,31.37,31.49,1391700.0,21.2764,21.2831,21.1282,21.209,1391700.0
2006-08-01 10:30:00,31.49,31.55,31.46,31.49,900000.0,21.209,21.2494,21.1888,21.209,900000.0
2006-08-01 11:00:00,31.49,31.49,31.37,31.46,1556700.0,21.209,21.209,21.1282,21.1888,1556700.0
2006-08-01 11:30:00,31.45,31.56,31.45,31.54,399300.0,21.1821,21.2562,21.1821,21.2427,399300.0
2006-08-01 12:00:00,31.54,31.58,31.48,31.56,809700.0,21.2427,21.2696,21.2023,21.2562,809700.0
2006-08-01 12:30:00,31.58,31.58,31.51,31.58,117600.0,21.2696,21.2696,21.2225,21.2696,117600.0
2006-08-01 13:00:00,31.58,31.61,31.51,31.51,287100.0,21.2696,21.2898,21.2225,21.2225,287100.0
2006-08-01 13:30:00,31.51,31.51,31.43,31.46,354900.0,21.2225,21.2225,21.1686,21.1888,354900.0
2006-08-01 14:00:00,31.46,31.5,31.44,31.45,206100.0,21.1888,21.2157,21.1753,21.1821,206100.0
2006-08-01 14:30:00,31.45,31.5,31.43,31.47,327000.0,21.1821,21.2157,21.1686,21.1955,327000.0
2006-08-01 15:00:00,31.47,31.48,31.41,31.46,1997400.0,21.1955,21.2023,21.1551,21.1888,1997400.0
2006-08-01 15:30:00,31.46,31.63,31.43,31.53,1536300.0,21.1888,21.3033,21.1686,21.2359,1536300.0
2006-08-02 09:30:00,31.86,31.95,31.76,31.86,809400.0,21.4582,21.5188,21.3909,21.4582,809400.0
2006-08-02 10:00:00,31.85,31.89,31.82,31.85,609900.0,21.4515,21.4784,21.4313,21.4515,609900.0
2006-08-02 10:30:00,31.86,31.9,31.81,31.87,328200.0,21.4582,21.4852,21.4245,21.4649,328200.0
2006-08-02 11:00:00,31.86,31.95,31.85,31.89,1058400.0,21.4582,21.5188,21.4515,21.4784,1058400.0
2006-08-02 11:30:00,31.89,32.1,31.89,32.09,597000.0,21.4784,21.6199,21.4784,21.6131,597000.0
2006-08-02 12:00:00,32.1,32.12,32.03,32.06,716400.0,21.6199,21.6333,21.5727,21.5929,716400.0
2006-08-02 12:30:00,32.06,32.07,32.02,32.04,370800.0,21.5929,21.5996,21.566,21.5794,370800.0
2006-08-02 13:00:00,32.03,32.07,32.03,32.06,801000.0,21.5727,21.5996,21.5727,21.5929,801000.0
2006-08-02 13:30:00,32.06,32.08,32.02,32.04,385200.0,21.5929,21.6064,21.566,21.5794,385200.0
2006-08-02 14:00:00,32.04,32.2,32.04,32.08,1401900.0,21.5794,21.6872,21.5794,21.6064,1401900.0
2006-08-02 14:30:00,32.07,32.07,31.92,32.06,831600.0,21.5996,21.5996,21.4986,21.5929,831600.0
2006-08-02 15:00:00,32.06,32.07,31.88,31.89,742200.0,21.5929,21.5996,21.4717,21.4784,742200.0
2006-08-02 15:30:00,31.89,32.02,31.87,31.91,1670700.0,21.4784,21.566,21.4649,21.4919,1670700.0
2006-08-03 09:30:00,31.7,31.7,31.57,31.65,4283700.0,21.3504,21.3504,21.2629,21.3168,4283700.0
2006-08-03 10:00:00,31.64,31.76,31.62,31.73,2163000.0,21.31,21.3909,21.2966,21.3707,2163000.0
2006-08-03 10:30:00,31.73,31.78,31.66,31.78,1245600.0,21.3707,21.4043,21.3235,21.4043,1245600.0
2006-08-03 11:00:00,31.78,31.82,31.68,31.69,1269900.0,21.4043,21.4313,21.337,21.3437,1269900.0
2006-08-03 11:30:00,31.69,31.73,31.62,31.71,2055900.0,21.3437,21.3707,21.2966,21.3572,2055900.0
2006-08-03 12:00:00,31.7,31.7,31.66,31.69,484500.0,21.3504,21.3504,21.3235,21.3437,484500.0
2006-08-03 12:30:00,31.68,31.74,31.68,31.73,874200.0,21.337,21.3774,21.337,21.3707,874200.0
2006-08-03 13:00:00,31.74,31.88,31.73,31.82,1366200.0,21.3774,21.4717,21.3707,21.4313,1366200.0
2006-08-03 13:30:00,31.82,31.98,31.8,31.93,772500.0,21.4313,21.539,21.4178,21.5054,772500.0
2006-08-03 14:00:00,31.93,31.96,31.83,31.87,1887900.0,21.5054,21.5256,21.438,21.4649,1887900.0
2006-08-03 14:30:00,31.87,32.01,31.84,31.97,1065000.0,21.4649,21.5592,21.4447,21.5323,1065000.0
2006-08-03 15:00:00,31.97,31.97,31.87,31.93,1002900.0,21.5323,21.5323,21.4649,21.5054,1002900.0
2006-08-03 15:30:00,31.93,31.94,31.8,31.88,933300.0,21.5054,21.5121,21.4178,21.4717,933300.0
2006-08-04 09:30:00,32.35,32.59,32.25,32.42,2679900.0,21.7882,21.9499,21.7209,21.8354,2679900.0
2006-08-04 10:00:00,32.42,32.46,32.3,32.32,2190600.0,21.8354,21.8623,21.7546,21.768,2190600.0
2006-08-04 10:30:00,32.35,32.52,32.3,32.39,513900.0,21.7882,21.9027,21.7546,21.8152,513900.0
2006-08-04 11:00:00,32.39,32.4,32.25,32.26,797700.0,21.8152,21.8219,21.7209,21.7276,797700.0
2006-08-04 11:30:00,32.25,32.37,32.23,32.23,989100.0,21.7209,21.8017,21.7074,21.7074,989100.0
2006-08-04 12:00:00,32.23,32.27,32.06,32.15,705900.0,21.7074,21.7344,21.5929,21.6535,705900.0
2006-08-04 12:30:00,32.15,32.21,32.07,32.08,436500.0,21.6535,21.6939,21.5996,21.6064,436500.0
2006-08-04 13:00:00,32.08,32.12,31.84,31.89,622500.0,21.6064,21.6333,21.4447,21.4784,622500.0
2006-08-04 13:30:00,31.89,31.92,31.81,31.88,775500.0,21.4784,21.4986,21.4245,21.4717,775500.0
2006-08-04 14:00:00,31.87,32.0,31.78,31.84,521400.0,21.4649,21.5525,21.4043,21.4447,521400.0
2006-08-04 14:30:00,31.86,31.97,31.78,31.79,439200.0,21.4582,21.5323,21.4043,21.4111,439200.0
2006-08-04 15:00:00,31.79,32.02,31.78,31.97,378900.0,21.4111,21.566,21.4043,21.5323,378900.0
2006-08-04 15:30:00,31.97,32.05,31.91,31.96,1005300.0,21.5323,21.5862,21.4919,21.5256,1005300.0
2006-08-07 09:30:00,31.92,32.19,31.67,31.98,1002300.0,21.4986,21.6805,21.3302,21.539,1002300.0
2006-08-07 10:00:00,31.96,32.05,31.93,31.97,834900.0,21.5256,21.5862,21.5054,21.5323,834900.0
2006-08-07 10:30:00,31.95,32.03,31.84,31.87,944700.0,21.5188,21.5727,21.4447,21.4649,944700.0
2006-08-07 11:00:00,31.87,31.88,31.79,31.79,1792500.0,21.4649,21.4717,21.4111,21.4111,1792500.0
2006-08-07 11:30:00,31.79,31.91,31.79,31.91,412800.0,21.4111,21.4919,21.4111,21.4919,412800.0
2006-08-07 12:00:00,31.93,31.97,31.88,31.95,533700.0,21.5054,21.5323,21.4717,21.5188,533700.0
2006-08-07 12:30:00,31.95,32.03,31.95,32.0,834900.0,21.5188,21.5727,21.5188,21.5525,834900.0
2006-08-07 13:00:00,32.0,32.01,31.87,31.96,402600.0,21.5525,21.5592,21.4649,21.5256,402600.0
2006-08-07 13:30:00,31.96,32.03,31.7,31.87,453300.0,21.5256,21.5727,21.3504,21.4649,453300.0
2006-08-07 14:00:00,31.85,31.93,31.83,31.84,256500.0,21.4515,21.5054,21.438,21.4447,256500.0
2006-08-07 14:30:00,31.84,31.88,31.82,31.87,210000.0,21.4447,21.4717,21.4313,21.4649,210000.0
2006-08-07 15:00:00,31.86,31.9,31.75,31.86,582000.0,21.4582,21.4852,21.3841,21.4582,582000.0
2006-08-07 15:30:00,31.86,31.9,31.8,31.8,648000.0,21.4582,21.4852,21.4178,21.4178,648000.0
2006-08-08 09:30:00,31.97,32.16,31.97,32.0,1625400.0,21.5323,21.6603,21.5323,21.5525,1625400.0
2006-08-08 10:00:00,32.0,32.12,32.0,32.07,807900.0,21.5525,21.6333,21.5525,21.5996,807900.0
2006-08-08 10:30:00,32.08,32.1,32.03,32.05,453300.0,21.6064,21.6199,21.5727,21.5862,453300.0
2006-08-08 11:00:00,32.05,32.06,32.0,32.05,240600.0,21.5862,21.5929,21.5525,21.5862,240600.0
2006-08-08 11:30:00,32.04,32.05,31.97,32.02,165900.0,21.5794,21.5862,21.5323,21.566,165900.0
2006-08-08 12:00:00,32.02,32.02,31.97,32.01,165000.0,21.566,21.566,21.5323,21.5592,165000.0
2006-08-08 12:30:00,31.99,32.0,31.89,31.95,348000.0,21.5458,21.5525,21.4784,21.5188,348000.0
2006-08-08 13:00:00,31.95,31.97,31.92,31.92,227100.0,21.5188,21.5323,21.4986,21.4986,227100.0
2006-08-08 13:30:00,31.92,32.05,31.92,31.95,776100.0,21.4986,21.5862,21.4986,21.5188,776100.0
2006-08-08 14:00:00,31.95,32.38,31.9,32.02,5247600.0,21.5188,21.8084,21.4852,21.566,5247600.0
2006-08-08 14:30:00,32.02,32.31,31.92,31.97,2535000.0,21.566,21.7613,21.4986,21.5323,2535000.0
2006-08-08 15:00:00,31.98,32.02,31.81,31.85,2669100.0,21.539,21.566,21.4245,21.4515,2669100.0
2006-08-08 15:30:00,31.84,31.9,31.75,31.8,2346900.0,21.4447,21.4852,21.3841,21.4178,2346900.0
2006-08-09 09:30:00,32.46,32.5,32.28,32.36,2033700.0,21.8623,21.8893,21.7411,21.795,2033700.0
2006-08-09 10:00:00,32.36,32.37,32.2,32.25,924900.0,21.795,21.8017,21.6872,21.7209,924900.0
2006-08-09 10:30:00,32.24,32.25,32.11,32.21,1447200.0,21.7141,21.7209,21.6266,21.6939,1447200.0
2006-08-09 11:00:00,32.2,32.39,32.2,32.38,1572000.0,21.6872,21.8152,21.6872,21.8084,1572000.0
2006-08-09 11:30:00,32.37,32.47,32.37,32.42,991800.0,21.8017,21.8691,21.8017,21.8354,991800.0
2006-08-09 12:00:00,32.41,32.45,32.38,32.43,455700.0,21.8286,21.8556,21.8084,21.8421,455700.0
2006-08-09 12:30:00,32.43,32.44,32.24,32.29,505800.0,21.8421,21.8488,21.7141,21.7478,505800.0
2006-08-09 13:00:00,32.3,32.32,32.19,32.27,641100.0,21.7546,21.768,21.6805,21.7344,641100.0
2006-08-09 13:30:00,32.24,32.32,32.21,32.24,238500.0,21.7141,21.768,21.6939,21.7141,238500.0
2006-08-09 14:00:00,32.25,32.33,32.2,32.29,871500.0,21.7209,21.7748,21.6872,21.7478,871500.0
2006-08-09 14:30:00,32.29,32.29,31.95,31.96,1755600.0,21.7478,21.7478,21.5188,21.5256,1755600.0
2006-08-09 15:00:00,31.97,32.16,31.95,31.99,2385000.0,21.5323,21.6603,21.5188,21.5458,2385000.0
2006-08-09 15:30:00,32.0,32.0,31.86,31.87,1595400.0,21.5525,21.5525,21.4582,21.4649,1595400.0
2006-08-10 09:30:00,31.8,31.94,31.79,31.92,3680100.0,21.4178,21.5121,21.4111,21.4986,3680100.0
2006-08-10 10:00:00,31.92,31.94,31.8,31.91,1985700.0,21.4986,21.5121,21.4178,21.4919,1985700.0
2006-08-10 10:30:00,31.92,31.99,31.87,31.92,1034100.0,21.4986,21.5458,21.4649,21.4986,1034100.0
2006-08-10 11:00:00,31.91,31.99,31.85,31.95,1044600.0,21.4919,21.5458,21.4515,21.5188,1044600.0
2006-08-10 11:30:00,31.95,31.96,31.85,31.92,217200.0,21.5188,21.5256,21.4515,21.4986,217200.0
2006-08-10 12:00:00,31.92,31.96,31.88,31.94,347100.0,21.4986,21.5256,21.4717,21.5121,347100.0
2006-08-10 12:30:00,31.93,31.96,31.85,31.88,875700.0,21.5054,21.5256,21.4515,21.4717,875700.0
2006-08-10 13:00:00,31.88,31.89,31.82,31.84,231900.0,21.4717,21.4784,21.4313,21.4447,231900.0
2006-08-10 13:30:00,31.85,31.99,31.84,31.88,1438200.0,21.4515,21.5458,21.4447,21.4717,1438200.0
2006-08-10 14:00:00,31.88,32.05,31.88,31.96,1369500.0,21.4717,21.5862,21.4717,21.5256,1369500.0
2006-08-10 14:30:00,31.97,31.98,31.87,31.9,508800.0,21.5323,21.539,21.4649,21.4852,508800.0
2006-08-10 15:00:00,31.9,31.95,31.84,31.94,953700.0,21.4852,21.5188,21.4447,21.5121,953700.0
2006-08-10 15:30:00,31.94,32.21,31.94,32.18,1556100.0,21.5121,21.6939,21.5121,21.6737,1556100.0
2006-08-11 09:30:00,32.03,32.11,31.98,32.0,750600.0,21.5727,21.6266,21.539,21.5525,750600.0
2006-08-11 10:00:00,31.99,32.0,31.9,31.97,1311600.0,21.5458,21.5525,21.4852,21.5323,1311600.0
2006-08-11 10:30:00,31.97,31.99,31.86,31.93,1158600.0,21.5323,21.5458,21.4582,21.5054,1158600.0
2006-08-11 11:00:00,31.93,32.01,31.93,32.01,431100.0,21.5054,21.5592,21.5054,21.5592,431100.0
2006-08-11 11:30:00,32.0,32.07,31.95,31.98,777000.0,21.5525,21.5996,21.5188,21.539,777000.0
2006-08-11 12:00:00,31.95,31.96,31.88,31.91,1089300.0,21.5188,21.5256,21.4717,21.4919,1089300.0
2006-08-11 12:30:00,31.91,31.94,31.88,31.9,575100.0,21.4919,21.5121,21.4717,21.4852,575100.0
2006-08-11 13:00:00,31.9,31.91,31.78,31.8,674700.0,21.4852,21.4919,21.4043,21.4178,674700.0
2006-08-11 13:30:00,31.79,31.9,31.79,31.88,285900.0,21.4111,21.4852,21.4111,21.4717,285900.0
2006-08-11 14:00:00,31.88,31.92,31.86,31.87,440400.0,21.4717,21.4986,21.4582,21.4649,440400.0
2006-08-11 14:30:00,31.88,31.9,31.83,31.89,432000.0,21.4717,21.4852,21.438,21.4784,432000.0
2006-08-11 15:00:00,31.89,31.92,31.83,31.87,646200.0,21.4784,21.4986,21.438,21.4649,646200.0
2006-08-11 15:30:00,31.87,32.27,31.85,31.85,1173600.0,21.4649,21.7344,21.4515,21.4515,1173600.0
2006-08-14 09:30:00,32.17,32.27,31.85,32.13,1848600.0,21.667,21.7344,21.4515,21.6401,1848600.0
2006-08-14 10:00:00,32.13,32.17,32.06,32.07,1157100.0,21.6401,21.667,21.5929,21.5996,1157100.0
2006-08-14 10:30:00,32.07,32.12,32.06,32.11,479400.0,21.5996,21.6333,21.5929,21.6266,479400.0
2006-08-14 11:00:00,32.11,32.28,32.11,32.23,1662600.0,21.6266,21.7411,21.6266,21.7074,1662600.0
2006-08-14 11:30:00,32.24,32.29,32.22,32.27,878100.0,21.7141,21.7478,21.7007,21.7344,878100.0
2006-08-14 12:00:00,32.28,32.36,32.27,32.33,1425900.0,21.7411,21.795,21.7344,21.7748,1425900.0
2006-08-14 12:30:00,32.33,32.34,32.29,32.31,523200.0,21.7748,21.7815,21.7478,21.7613,523200.0
2006-08-14 13:00:00,32.3,32.3,32.17,32.19,280500.0,21.7546,21.7546,21.667,21.6805,280500.0
2006-08-14 13:30:00,32.19,32.2,32.1,32.11,406800.0,21.6805,21.6872,21.6199,21.6266,406800.0
2006-08-14 14:00:00,32.1,32.15,31.95,32.03,492300.0,21.6199,21.6535,21.5188,21.5727,492300.0
2006-08-14 14:30:00,32.02,32.05,31.85,31.87,882000.0,21.566,21.5862,21.4515,21.4649,882000.0
2006-08-14 15:00:00,31.87,31.93,31.85,31.88,768600.0,21.4649,21.5054,21.4515,21.4717,768600.0
2006-08-14 15:30:00,31.88,31.91,31.84,31.88,1041300.0,21.4717,21.4919,21.4447,21.4717,1041300.0
2006-08-15 09:30:00,32.43,32.46,32.28,32.32,3470400.0,21.8421,21.8623,21.7411,21.768,3470400.0
2006-08-15 10:00:00,32.33,32.38,32.28,32.34,1367100.0,21.7748,21.8084,21.7411,21.7815,1367100.0
2006-08-15 10:30:00,32.35,32.47,32.34,32.45,1620000.0,21.7882,21.8691,21.7815,21.8556,1620000.0
2006-08-15 11:00:00,32.45,32.48,32.35,32.47,765600.0,21.8556,21.8758,21.7882,21.8691,765600.0
2006-08-15 11:30:00,32.46,32.5,32.4,32.48,723600.0,21.8623,21.8893,21.8219,21.8758,723600.0
2006-08-15 12:00:00,32.48,32.48,32.43,32.47,308700.0,21.8758,21.8758,21.8421,21.8691,308700.0
2006-08-15 12:30:00,32.47,32.5,32.45,32.49,501900.0,21.8691,21.8893,21.8556,21.8825,501900.0
2006-08-15 13:00:00,32.49,32.52,32.45,32.5,369900.0,21.8825,21.9027,21.8556,21.8893,369900.0
2006-08-15 13:30:00,32.5,32.54,32.46,32.54,303600.0,21.8893,21.9162,21.8623,21.9162,303600.0
2006-08-15 14:00:00,32.55,32.63,32.52,32.58,828900.0,21.9229,21.9768,21.9027,21.9431,828900.0
2006-08-15 14:30:00,32.59,32.65,32.58,32.65,1125600.0,21.9499,21.9903,21.9431,21.9903,1125600.0
2006-08-15 15:00:00,32.65,32.72,32.63,32.71,1704000.0,21.9903,22.0374,21.9768,22.0307,1704000.0
2006-08-15 15:30:00,32.72,32.75,32.67,32.71,1542000.0,22.0374,22.0576,22.0038,22.0307,1542000.0
2006-08-16 09:30:00,32.99,33.03,32.87,32.89,1654200.0,22.2193,22.2462,22.1385,22.1519,1654200.0
2006-08-16 10:00:00,32.89,32.98,32.83,32.95,1701600.0,22.1519,22.2125,22.1115,22.1923,1701600.0
2006-08-16 10:30:00,32.95,33.02,32.92,33.01,1303500.0,22.1923,22.2395,22.1721,22.2328,1303500.0
2006-08-16 11:00:00,33.01,33.03,32.97,33.02,729000.0,22.2328,22.2462,22.2058,22.2395,729000.0
2006-08-16 11:30:00,33.01,33.06,33.0,33.05,615900.0,22.2328,22.2664,22.226,22.2597,615900.0
2006-08-16 12:00:00,33.04,33.07,33.0,33.05,548700.0,22.253,22.2732,22.226,22.2597,548700.0
2006-08-16 12:30:00,33.05,33.12,33.02,33.04,856200.0,22.2597,22.3068,22.2395,22.253,856200.0
2006-08-16 13:00:00,33.04,33.06,33.0,33.02,266400.0,22.253,22.2664,22.226,22.2395,266400.0
2006-08-16 13:30:00,33.01,33.06,32.99,33.03,458700.0,22.2328,22.2664,22.2193,22.2462,458700.0
2006-08-16 14:00:00,33.04,33.05,33.0,33.04,342600.0,22.253,22.2597,22.226,22.253,342600.0
2006-08-16 14:30:00,33.03,33.11,33.01,33.05,1070100.0,22.2462,22.3001,22.2328,22.2597,1070100.0
2006-08-16 15:00:00,33.05,33.14,33.03,33.13,2749200.0,22.2597,22.3203,22.2462,22.3136,2749200.0
2006-08-16 15:30:00,33.13,33.14,33.02,33.05,2413800.0,22.3136,22.3203,22.2395,22.2597,2413800.0
2006-08-17 09:30:00,32.94,33.21,32.94,33.2,2018100.0,22.1856,22.3675,22.1856,22.3607,2018100.0
2006-08-17 10:00:00,33.2,33.33,33.15,33.2,1519200.0,22.3607,22.4483,22.327,22.3607,1519200.0
2006-08-17 10:30:00,33.21,33.21,33.13,33.17,1154400.0,22.3675,22.3675,22.3136,22.3405,1154400.0
2006-08-17 11:00:00,33.17,33.27,33.15,33.24,1061400.0,22.3405,22.4079,22.327,22.3877,1061400.0
2006-08-17 11:30:00,33.26,33.27,33.22,33.22,624300.0,22.4011,22.4079,22.3742,22.3742,624300.0
2006-08-17 12:00:00,33.22,33.26,33.16,33.26,1037100.0,22.3742,22.4011,22.3338,22.4011,1037100.0
2006-08-17 12:30:00,33.26,33.26,33.22,33.26,268500.0,22.4011,22.4011,22.3742,22.4011,268500.0
2006-08-17 13:00:00,33.26,33.27,33.2,33.24,403500.0,22.4011,22.4079,22.3607,22.3877,403500.0
2006-08-17 13:30:00,33.23,33.24,33.07,33.09,562200.0,22.3809,22.3877,22.2732,22.2866,562200.0
2006-08-17 14:00:00,33.07,33.08,32.9,32.92,1772700.0,22.2732,22.2799,22.1587,22.1721,1772700.0
2006-08-17 14:30:00,32.92,33.0,32.9,32.96,894900.0,22.1721,22.226,22.1587,22.1991,894900.0
2006-08-17 15:00:00,32.97,33.02,32.96,33.0,564600.0,22.2058,22.2395,22.1991,22.226,564600.0
2006-08-17 15:30:00,32.99,33.1,32.99,33.05,1074900.0,22.2193,22.2934,22.2193,22.2597,1074900.0
2006-08-18 09:30:00,33.07,33.07,32.73,32.74,1723200.0,22.2732,22.2732,22.0442,22.0509,1723200.0
2006-08-18 10:00:00,32.75,32.78,32.53,32.55,3717900.0,22.0576,22.0778,21.9095,21.9229,3717900.0
2006-08-18 10:30:00,32.56,32.82,32.52,32.61,1941600.0,21.9297,22.1048,21.9027,21.9633,1941600.0
2006-08-18 11:00:00,32.6,32.71,32.6,32.65,597600.0,21.9566,22.0307,21.9566,21.9903,597600.0
2006-08-18 11:30:00,32.65,32.7,32.59,32.62,521100.0,21.9903,22.024,21.9499,21.9701,521100.0
2006-08-18 12:00:00,32.66,32.7,32.62,32.69,1744200.0,21.997,22.024,21.9701,22.0172,1744200.0
2006-08-18 12:30:00,32.69,32.72,32.67,32.71,585600.0,22.0172,22.0374,22.0038,22.0307,585600.0
2006-08-18 13:00:00,32.72,32.75,32.69,32.74,675600.0,22.0374,22.0576,22.0172,22.0509,675600.0
2006-08-18 13:30:00,32.74,32.76,32.73,32.74,204000.0,22.0509,22.0644,22.0442,22.0509,204000.0
2006-08-18 14:00:00,32.74,32.81,32.72,32.8,783600.0,22.0509,22.098,22.0374,22.0913,783600.0
2006-08-18 14:30:00,32.81,32.82,32.72,32.72,837900.0,22.098,22.1048,22.0374,22.0374,837900.0
2006-08-18 15:00:00,32.72,32.79,32.72,32.79,818100.0,22.0374,22.0846,22.0374,22.0846,818100.0
2006-08-18 15:30:00,32.79,32.83,32.79,32.82,567300.0,22.0846,22.1115,22.0846,22.1048,567300.0
2006-08-21 09:30:00,32.5,32.58,32.47,32.5,1122300.0,21.8893,21.9431,21.8691,21.8893,1122300.0
2006-08-21 10:00:00,32.5,32.52,32.46,32.5,1099200.0,21.8893,21.9027,21.8623,21.8893,1099200.0
2006-08-21 10:30:00,32.5,32.56,32.48,32.53,316500.0,21.8893,21.9297,21.8758,21.9095,316500.0
2006-08-21 11:00:00,32.53,32.56,32.49,32.54,256800.0,21.9095,21.9297,21.8825,21.9162,256800.0
2006-08-21 11:30:00,32.53,32.56,32.44,32.45,1007400.0,21.9095,21.9297,21.8488,21.8556,1007400.0
2006-08-21 12:00:00,32.45,32.46,32.43,32.44,316200.0,21.8556,21.8623,21.8421,21.8488,316200.0
2006-08-21 12:30:00,32.44,32.53,32.44,32.48,521400.0,21.8488,21.9095,21.8488,21.8758,521400.0
2006-08-21 13:00:00,32.47,32.56,32.47,32.5,779700.0,21.8691,21.9297,21.8691,21.8893,779700.0
2006-08-21 13:30:00,32.5,32.56,32.49,32.56,190500.0,21.8893,21.9297,21.8825,21.9297,190500.0
2006-08-21 14:00:00,32.56,32.56,32.5,32.52,529200.0,21.9297,21.9297,21.8893,21.9027,529200.0
2006-08-21 14:30:00,32.53,32.59,32.51,32.57,369000.0,21.9095,21.9499,21.896,21.9364,369000.0
2006-08-21 15:00:00,32.58,32.6,32.53,32.58,330600.0,21.9431,21.9566,21.9095,21.9431,330600.0
2006-08-21 15:30:00,32.58,32.62,32.54,32.58,828000.0,21.9431,21.9701,21.9162,21.9431,828000.0
2006-08-22 09:30:00,32.6,32.76,32.6,32.7,1812900.0,21.9566,22.0644,21.9566,22.024,1812900.0
2006-08-22 10:00:00,32.72,32.74,32.62,32.71,867300.0,22.0374,22.0509,21.9701,22.0307,867300.0
2006-08-22 10:30:00,32.7,32.74,32.69,32.72,568500.0,22.024,22.0509,22.0172,22.0374,568500.0
2006-08-22 11:00:00,32.71,32.75,32.67,32.75,551700.0,22.0307,22.0576,22.0038,22.0576,551700.0
2006-08-22 11:30:00,32.75,32.78,32.74,32.76,597300.0,22.0576,22.0778,22.0509,22.0644,597300.0
2006-08-22 12:00:00,32.76,32.77,32.71,32.73,759300.0,22.0644,22.0711,22.0307,22.0442,759300.0
2006-08-22 12:30:00,32.72,32.77,32.66,32.7,884400.0,22.0374,22.0711,21.997,22.024,884400.0
2006-08-22 13:00:00,32.69,32.86,32.5,32.53,2317500.0,22.0172,22.1317,21.8893,21.9095,2317500.0
2006-08-22 13:30:00,32.53,32.53,32.43,32.49,1278900.0,21.9095,21.9095,21.8421,21.8825,1278900.0
2006-08-22 14:00:00,32.49,32.5,32.41,32.47,655200.0,21.8825,21.8893,21.8286,21.8691,655200.0
2006-08-22 14:30:00,32.48,32.57,32.46,32.56,317100.0,21.8758,21.9364,21.8623,21.9297,317100.0
2006-08-22 15:00:00,32.56,32.62,32.55,32.56,609000.0,21.9297,21.9701,21.9229,21.9297,609000.0
2006-08-22 15:30:00,32.55,32.59,32.53,32.57,1075800.0,21.9229,21.9499,21.9095,21.9364,1075800.0
2006-08-23 09:30:00,32.6,32.68,32.45,32.65,1129200.0,21.9566,22.0105,21.8556,21.9903,1129200.0
2006-08-23 10:00:00,32.65,32.65,32.46,32.52,1372200.0,21.9903,21.9903,21.8623,21.9027,1372200.0
2006-08-23 10:30:00,32.5,32.51,32.28,32.3,1944900.0,21.8893,21.896,21.7411,21.7546,1944900.0
2006-08-23 11:00:00,32.3,32.31,32.12,32.23,3829500.0,21.7546,21.7613,21.6333,21.7074,3829500.0
2006-08-23 11:30:00,32.23,32.25,32.19,32.2,667200.0,21.7074,21.7209,21.6805,21.6872,667200.0
2006-08-23 12:00:00,32.19,32.23,32.18,32.19,350100.0,21.6805,21.7074,21.6737,21.6805,350100.0
2006-08-23 12:30:00,32.18,32.23,32.18,32.22,76500.0,21.6737,21.7074,21.6737,21.7007,76500.0
2006-08-23 13:00:00,32.22,32.22,32.16,32.19,202500.0,21.7007,21.7007,21.6603,21.6805,202500.0
2006-08-23 13:30:00,32.18,32.18,31.98,32.03,2007900.0,21.6737,21.6737,21.539,21.5727,2007900.0
2006-08-23 14:00:00,32.01,32.07,32.01,32.05,384900.0,21.5592,21.5996,21.5592,21.5862,384900.0
2006-08-23 14:30:00,32.05,32.1,32.04,32.04,560700.0,21.5862,21.6199,21.5794,21.5794,560700.0
2006-08-23 15:00:00,32.04,32.08,32.0,32.03,1422600.0,21.5794,21.6064,21.5525,21.5727,1422600.0
2006-08-23 15:30:00,32.04,32.1,32.02,32.04,1629900.0,21.5794,21.6199,21.566,21.5794,1629900.0
2006-08-24 09:30:00,32.21,32.21,32.02,32.05,1796400.0,21.6939,21.6939,21.566,21.5862,1796400.0
2006-08-24 10:00:00,32.04,32.11,31.98,32.06,1525800.0,21.5794,21.6266,21.539,21.5929,1525800.0
2006-08-24 10:30:00,32.05,32.06,31.88,31.93,795300.0,21.5862,21.5929,21.4717,21.5054,795300.0
2006-08-24 11:00:00,31.92,31.98,31.92,31.96,315300.0,21.4986,21.539,21.4986,21.5256,315300.0
2006-08-24 11:30:00,31.96,31.97,31.92,31.94,272400.0,21.5256,21.5323,21.4986,21.5121,272400.0
2006-08-24 12:00:00,31.93,31.95,31.81,31.84,833100.0,21.5054,21.5188,21.4245,21.4447,833100.0
2006-08-24 12:30:00,31.85,31.85,31.81,31.82,1103100.0,21.4515,21.4515,21.4245,21.4313,1103100.0
2006-08-24 13:00:00,31.82,31.86,31.81,31.86,1149900.0,21.4313,21.4582,21.4245,21.4582,1149900.0
2006-08-24 13:30:00,31.86,31.86,31.81,31.84,2241300.0,21.4582,21.4582,21.4245,21.4447,2241300.0
2006-08-24 14:00:00,31.84,32.02,31.83,31.91,3594600.0,21.4447,21.566,21.438,21.4919,3594600.0
2006-08-24 14:30:00,31.91,31.96,31.88,31.93,1554900.0,21.4919,21.5256,21.4717,21.5054,1554900.0
2006-08-24 15:00:00,31.93,31.93,31.86,31.9,1771200.0,21.5054,21.5054,21.4582,21.4852,1771200.0
2006-08-24 15:30:00,31.89,31.96,31.88,31.91,2570100.0,21.4784,21.5256,21.4717,21.4919,2570100.0
2006-08-25 09:30:00,31.93,32.12,31.92,32.07,1431900.0,21.5054,21.6333,21.4986,21.5996,1431900.0
2006-08-25 10:00:00,32.07,32.25,32.05,32.09,1914900.0,21.5996,21.7209,21.5862,21.6131,1914900.0
2006-08-25 10:30:00,32.09,32.09,32.01,32.05,464400.0,21.6131,21.6131,21.5592,21.5862,464400.0
2006-08-25 11:00:00,32.05,32.09,32.0,32.02,1418700.0,21.5862,21.6131,21.5525,21.566,1418700.0
2006-08-25 11:30:00,32.0,32.05,31.98,32.02,1349100.0,21.5525,21.5862,21.539,21.566,1349100.0
2006-08-25 12:00:00,32.03,32.06,32.0,32.03,603300.0,21.5727,21.5929,21.5525,21.5727,603300.0
2006-08-25 12:30:00,32.03,32.05,31.98,32.01,537300.0,21.5727,21.5862,21.539,21.5592,537300.0
2006-08-25 13:00:00,32.03,32.03,31.99,32.0,490200.0,21.5727,21.5727,21.5458,21.5525,490200.0
2006-08-25 13:30:00,32.0,32.0,31.96,31.98,777600.0,21.5525,21.5525,21.5256,21.539,777600.0
2006-08-25 14:00:00,31.99,32.03,31.98,32.01,1353900.0,21.5458,21.5727,21.539,21.5592,1353900.0
2006-08-25 14:30:00,32.0,32.02,31.95,31.96,1262400.0,21.5525,21.566,21.5188,21.5256,1262400.0
2006-08-25 15:00:00,31.97,32.01,31.96,31.99,1664100.0,21.5323,21.5592,21.5256,21.5458,1664100.0
2006-08-25 15:30:00,31.99,32.02,31.96,32.02,2111100.0,21.5458,21.566,21.5256,21.566,2111100.0
2006-08-28 09:30:00,32.0,32.0,31.89,31.96,779100.0,21.5525,21.5525,21.4784,21.5256,779100.0
2006-08-28 10:00:00,31.96,32.13,31.96,32.12,1478100.0,21.5256,21.6401,21.5256,21.6333,1478100.0
2006-08-28 10:30:00,32.12,32.25,32.11,32.22,1571100.0,21.6333,21.7209,21.6266,21.7007,1571100.0
2006-08-28 11:00:00,32.22,32.25,32.15,32.18,457800.0,21.7007,21.7209,21.6535,21.6737,457800.0
2006-08-28 11:30:00,32.17,32.22,32.15,32.19,570900.0,21.667,21.7007,21.6535,21.6805,570900.0
2006-08-28 12:00:00,32.17,32.28,32.17,32.26,1268400.0,21.667,21.7411,21.667,21.7276,1268400.0
2006-08-28 12:30:00,32.26,32.31,32.26,32.3,399900.0,21.7276,21.7613,21.7276,21.7546,399900.0
2006-08-28 13:00:00,32.31,32.32,32.23,32.29,922200.0,21.7613,21.768,21.7074,21.7478,922200.0
2006-08-28 13:30:00,32.29,32.33,32.27,32.33,555900.0,21.7478,21.7748,21.7344,21.7748,555900.0
2006-08-28 14:00:00,32.33,32.34,32.27,32.3,798600.0,21.7748,21.7815,21.7344,21.7546,798600.0
2006-08-28 14:30:00,32.3,32.34,32.26,32.33,455700.0,21.7546,21.7815,21.7276,21.7748,455700.0
2006-08-28 15:00:00,32.33,32.35,32.31,32.33,375900.0,21.7748,21.7882,21.7613,21.7748,375900.0
2006-08-28 15:30:00,32.33,32.37,32.27,32.37,1078500.0,21.7748,21.8017,21.7344,21.8017,1078500.0
2006-08-29 09:30:00,32.44,32.51,32.42,32.48,2359500.0,21.8488,21.896,21.8354,21.8758,2359500.0
2006-08-29 10:00:00,32.48,32.48,32.25,32.28,1491900.0,21.8758,21.8758,21.7209,21.7411,1491900.0
2006-08-29 10:30:00,32.28,32.3,32.23,32.25,1047600.0,21.7411,21.7546,21.7074,21.7209,1047600.0
2006-08-29 11:00:00,32.25,32.28,32.23,32.25,511500.0,21.7209,21.7411,21.7074,21.7209,511500.0
2006-08-29 11:30:00,32.25,32.25,32.19,32.22,617100.0,21.7209,21.7209,21.6805,21.7007,617100.0
2006-08-29 12:00:00,32.22,32.22,32.17,32.2,840600.0,21.7007,21.7007,21.667,21.6872,840600.0
2006-08-29 12:30:00,32.19,32.24,32.19,32.21,155700.0,21.6805,21.7141,21.6805,21.6939,155700.0
2006-08-29 13:00:00,32.21,32.28,32.2,32.25,95700.0,21.6939,21.7411,21.6872,21.7209,95700.0
2006-08-29 13:30:00,32.24,32.27,32.23,32.24,110400.0,21.7141,21.7344,21.7074,21.7141,110400.0
2006-08-29 14:00:00,32.24,32.41,32.17,32.31,1156800.0,21.7141,21.8286,21.667,21.7613,1156800.0
2006-08-29 14:30:00,32.31,32.44,32.31,32.41,894000.0,21.7613,21.8488,21.7613,21.8286,894000.0
2006-08-29 15:00:00,32.41,32.47,32.37,32.47,756300.0,21.8286,21.8691,21.8017,21.8691,756300.0
2006-08-29 15:30:00,32.47,32.52,32.43,32.48,1581600.0,21.8691,21.9027,21.8421,21.8758,1581600.0
2006-08-30 09:30:00,32.47,32.67,32.44,32.55,1439400.0,21.8691,22.0038,21.8488,21.9229,1439400.0
2006-08-30 10:00:00,32.55,32.62,32.52,32.59,1175100.0,21.9229,21.9701,21.9027,21.9499,1175100.0
2006-08-30 10:30:00,32.6,32.61,32.56,32.58,960300.0,21.9566,21.9633,21.9297,21.9431,960300.0
2006-08-30 11:00:00,32.57,32.59,32.55,32.57,255900.0,21.9364,21.9499,21.9229,21.9364,255900.0
2006-08-30 11:30:00,32.56,32.56,32.48,32.5,849000.0,21.9297,21.9297,21.8758,21.8893,849000.0
2006-08-30 12:00:00,32.5,32.5,32.48,32.48,563400.0,21.8893,21.8893,21.8758,21.8758,563400.0
2006-08-30 12:30:00,32.48,32.58,32.48,32.56,364800.0,21.8758,21.9431,21.8758,21.9297,364800.0
2006-08-30 13:00:00,32.55,32.55,32.5,32.52,874500.0,21.9229,21.9229,21.8893,21.9027,874500.0
2006-08-30 13:30:00,32.52,32.57,32.51,32.55,285900.0,21.9027,21.9364,21.896,21.9229,285900.0
2006-08-30 14:00:00,32.55,32.61,32.51,32.58,1023900.0,21.9229,21.9633,21.896,21.9431,1023900.0
2006-08-30 14:30:00,32.58,32.59,32.52,32.57,313800.0,21.9431,21.9499,21.9027,21.9364,313800.0
2006-08-30 15:00:00,32.57,32.62,32.57,32.6,303300.0,21.9364,21.9701,21.9364,21.9566,303300.0
2006-08-30 15:30:00,32.6,32.65,32.59,32.61,919200.0,21.9566,21.9903,21.9499,21.9633,919200.0
2006-08-31 09:30:00,32.65,32.71,32.52,32.62,870900.0,21.9903,22.0307,21.9027,21.9701,870900.0
2006-08-31 10:00:00,32.62,32.63,32.53,32.57,706500.0,21.9701,21.9768,21.9095,21.9364,706500.0
2006-08-31 10:30:00,32.55,32.61,32.46,32.59,962100.0,21.9229,21.9633,21.8623,21.9499,962100.0
2006-08-31 11:00:00,32.6,32.6,32.5,32.5,778800.0,21.9566,21.9566,21.8893,21.8893,778800.0
2006-08-31 11:30:00,32.48,32.5,32.45,32.47,398100.0,21.8758,21.8893,21.8556,21.8691,398100.0
2006-08-31 12:00:00,32.47,32.53,32.47,32.51,260700.0,21.8691,21.9095,21.8691,21.896,260700.0
2006-08-31 12:30:00,32.52,32.57,32.48,32.56,274500.0,21.9027,21.9364,21.8758,21.9297,274500.0
2006-08-31 13:00:00,32.56,32.56,32.51,32.51,112800.0,21.9297,21.9297,21.896,21.896,112800.0
2006-08-31 13:30:00,32.51,32.51,32.46,32.47,272700.0,21.896,21.896,21.8623,21.8691,272700.0
2006-08-31 14:00:00,32.47,32.53,32.46,32.52,510900.0,21.8691,21.9095,21.8623,21.9027,510900.0
2006-08-31 14:30:00,32.53,32.56,32.52,32.55,245100.0,21.9095,21.9297,21.9027,21.9229,245100.0
2006-08-31 15:00:00,32.55,32.57,32.54,32.57,327300.0,21.9229,21.9364,21.9162,21.9364,327300.0
2006-08-31 15:30:00,32.57,32.57,32.49,32.5,702300.0,21.9364,21.9364,21.8825,21.8893,702300.0
2006-09-01 09:30:00,32.6,32.72,32.6,32.68,1114800.0,21.9566,22.0374,21.9566,22.0105,1114800.0
2006-09-01 10:00:00,32.68,32.69,32.56,32.66,1248300.0,22.0105,22.0172,21.9297,21.997,1248300.0
2006-09-01 10:30:00,32.66,32.74,32.65,32.67,1417200.0,21.997,22.0509,21.9903,22.0038,1417200.0
2006-09-01 11:00:00,32.66,32.74,32.66,32.71,370500.0,21.997,22.0509,21.997,22.0307,370500.0
2006-09-01 11:30:00,32.71,32.83,32.67,32.82,484500.0,22.0307,22.1115,22.0038,22.1048,484500.0
2006-09-01 12:00:00,32.83,32.85,32.78,32.85,269700.0,22.1115,22.125,22.0778,22.125,269700.0
2006-09-01 12:30:00,32.83,32.95,32.83,32.95,641400.0,22.1115,22.1923,22.1115,22.1923,641400.0
2006-09-01 13:00:00,32.95,32.95,32.92,32.94,1255200.0,22.1923,22.1923,22.1721,22.1856,1255200.0
2006-09-01 13:30:00,32.94,32.98,32.93,32.96,445800.0,22.1856,22.2125,22.1789,22.1991,445800.0
2006-09-01 14:00:00,32.96,32.98,32.93,32.95,353700.0,22.1991,22.2125,22.1789,22.1923,353700.0
2006-09-01 14:30:00,32.96,32.99,32.93,32.99,1144800.0,22.1991,22.2193,22.1789,22.2193,1144800.0
2006-09-01 15:00:00,32.99,32.99,32.95,32.95,234000.0,22.2193,22.2193,22.1923,22.1923,234000.0
2006-09-01 15:30:00,32.95,32.97,32.91,32.92,852000.0,22.1923,22.2058,22.1654,22.1721,852000.0
2006-09-05 09:30:00,33.09,33.2,33.06,33.09,1493100.0,22.2866,22.3607,22.2664,22.2866,1493100.0
2006-09-05 10:00:00,33.08,33.18,33.07,33.13,1001400.0,22.2799,22.3473,22.2732,22.3136,1001400.0
2006-09-05 10:30:00,33.13,33.14,33.06,33.06,496500.0,22.3136,22.3203,22.2664,22.2664,496500.0
2006-09-05 11:00:00,33.06,33.11,33.05,33.08,1110900.0,22.2664,22.3001,22.2597,22.2799,1110900.0
2006-09-05 11:30:00,33.08,33.12,33.06,33.11,1748100.0,22.2799,22.3068,22.2664,22.3001,1748100.0
2006-09-05 12:00:00,33.11,33.13,33.09,33.13,827700.0,22.3001,22.3136,22.2866,22.3136,827700.0
2006-09-05 12:30:00,33.13,33.15,33.1,33.11,407100.0,22.3136,22.327,22.2934,22.3001,407100.0
2006-09-05 13:00:00,33.11,33.12,33.08,33.11,152400.0,22.3001,22.3068,22.2799,22.3001,152400.0
2006-09-05 13:30:00,33.12,33.12,33.04,33.09,168900.0,22.3068,22.3068,22.253,22.2866,168900.0
2006-09-05 14:00:00,33.07,33.14,33.06,33.12,234600.0,22.2732,22.3203,22.2664,22.3068,234600.0
2006-09-05 14:30:00,33.13,33.16,33.08,33.14,187200.0,22.3136,22.3338,22.2799,22.3203,187200.0
2006-09-05 15:00:00,33.15,33.15,33.1,33.13,613500.0,22.327,22.327,22.2934,22.3136,613500.0
2006-09-05 15:30:00,33.13,33.17,33.12,33.12,783900.0,22.3136,22.3405,22.3068,22.3068,783900.0
2006-09-06 09:30:00,32.86,32.86,32.59,32.59,1270200.0,22.1317,22.1317,21.9499,21.9499,1270200.0
2006-09-06 10:00:00,32.59,32.68,32.59,32.66,718200.0,21.9499,22.0105,21.9499,21.997,718200.0
2006-09-06 10:30:00,32.66,32.66,32.6,32.61,569100.0,21.997,21.997,21.9566,21.9633,569100.0
2006-09-06 11:00:00,32.62,32.64,32.6,32.61,312000.0,21.9701,21.9836,21.9566,21.9633,312000.0
2006-09-06 11:30:00,32.61,32.61,32.52,32.53,415800.0,21.9633,21.9633,21.9027,21.9095,415800.0
2006-09-06 12:00:00,32.53,32.53,32.45,32.45,1018800.0,21.9095,21.9095,21.8556,21.8556,1018800.0
2006-09-06 12:30:00,32.45,32.52,32.45,32.49,919200.0,21.8556,21.9027,21.8556,21.8825,919200.0
2006-09-06 13:00:00,32.48,32.5,32.45,32.49,453900.0,21.8758,21.8893,21.8556,21.8825,453900.0
2006-09-06 13:30:00,32.5,32.54,32.48,32.5,492900.0,21.8893,21.9162,21.8758,21.8893,492900.0
2006-09-06 14:00:00,32.51,32.52,32.44,32.49,549000.0,21.896,21.9027,21.8488,21.8825,549000.0
2006-09-06 14:30:00,32.49,32.49,32.32,32.33,1453200.0,21.8825,21.8825,21.768,21.7748,1453200.0
2006-09-06 15:00:00,32.32,32.32,32.25,32.28,2329200.0,21.768,21.768,21.7209,21.7411,2329200.0
2006-09-06 15:30:00,32.28,32.3,32.16,32.16,3154200.0,21.7411,21.7546,21.6603,21.6603,3154200.0
2006-09-07 09:30:00,32.0,32.1,31.82,31.84,4601100.0,21.5525,21.6199,21.4313,21.4447,4601100.0
2006-09-07 10:00:00,31.84,31.85,31.68,31.7,2607000.0,21.4447,21.4515,21.337,21.3504,2607000.0
2006-09-07 10:30:00,31.7,31.83,31.69,31.81,1939500.0,21.3504,21.438,21.3437,21.4245,1939500.0
2006-09-07 11:00:00,31.79,31.91,31.79,31.89,817800.0,21.4111,21.4919,21.4111,21.4784,817800.0
2006-09-07 11:30:00,31.9,32.06,31.89,32.06,950700.0,21.4852,21.5929,21.4784,21.5929,950700.0
2006-09-07 12:00:00,32.05,32.12,32.03,32.05,1685100.0,21.5862,21.6333,21.5727,21.5862,1685100.0
2006-09-07 12:30:00,32.06,32.07,31.97,32.0,549000.0,21.5929,21.5996,21.5323,21.5525,549000.0
2006-09-07 13:00:00,32.0,32.05,31.97,32.01,720000.0,21.5525,21.5862,21.5323,21.5592,720000.0
2006-09-07 13:30:00,32.01,32.13,31.99,32.12,738600.0,21.5592,21.6401,21.5458,21.6333,738600.0
2006-09-07 14:00:00,32.12,32.12,32.04,32.06,752700.0,21.6333,21.6333,21.5794,21.5929,752700.0
2006-09-07 14:30:00,32.06,32.1,32.02,32.1,633900.0,21.5929,21.6199,21.566,21.6199,633900.0
2006-09-07 15:00:00,32.1,32.1,31.99,32.05,808500.0,21.6199,21.6199,21.5458,21.5862,808500.0
2006-09-07 15:30:00,32.04,32.04,31.93,31.94,2047800.0,21.5794,21.5794,21.5054,21.5121,2047800.0
2006-09-08 09:30:00,31.95,32.05,31.92,31.99,2110800.0,21.5188,21.5862,21.4986,21.5458,2110800.0
2006-09-08 10:00:00,31.99,31.99,31.92,31.98,1083000.0,21.5458,21.5458,21.4986,21.539,1083000.0
2006-09-08 10:30:00,31.99,32.0,31.93,32.0,504300.0,21.5458,21.5525,21.5054,21.5525,504300.0
2006-09-08 11:00:00,31.99,32.01,31.97,31.99,324900.0,21.5458,21.5592,21.5323,21.5458,324900.0
2006-09-08 11:30:00,31.99,32.0,31.98,31.99,197100.0,21.5458,21.5525,21.539,21.5458,197100.0
2006-09-08 12:00:00,31.99,32.0,31.92,31.93,801900.0,21.5458,21.5525,21.4986,21.5054,801900.0
2006-09-08 12:30:00,31.93,31.99,31.93,31.99,170700.0,21.5054,21.5458,21.5054,21.5458,170700.0
2006-09-08 13:00:00,32.0,32.03,31.97,32.02,387300.0,21.5525,21.5727,21.5323,21.566,387300.0
2006-09-08 13:30:00,32.02,32.05,31.98,32.05,586800.0,21.566,21.5862,21.539,21.5862,586800.0
2006-09-08 14:00:00,32.04,32.08,31.98,31.98,930000.0,21.5794,21.6064,21.539,21.539,930000.0
2006-09-08 14:30:00,31.99,32.0,31.97,31.99,501600.0,21.5458,21.5525,21.5323,21.5458,501600.0
2006-09-08 15:00:00,31.99,32.02,31.96,31.98,912300.0,21.5458,21.566,21.5256,21.539,912300.0
2006-09-08 15:30:00,31.99,32.04,31.96,32.02,1195500.0,21.5458,21.5794,21.5256,21.566,1195500.0
2006-09-11 09:30:00,31.62,31.62,31.17,31.28,7881900.0,21.2966,21.2966,20.9935,21.0676,7881900.0
2006-09-11 10:00:00,31.3,31.4,31.22,31.22,2852400.0,21.081,21.1484,21.0272,21.0272,2852400.0
2006-09-11 10:30:00,31.22,31.25,31.11,31.14,2968200.0,21.0272,21.0474,20.9531,20.9733,2968200.0
2006-09-11 11:00:00,31.15,31.25,31.13,31.23,2339400.0,20.98,21.0474,20.9665,21.0339,2339400.0
2006-09-11 11:30:00,31.23,31.26,31.19,31.21,1501200.0,21.0339,21.0541,21.007,21.0204,1501200.0
2006-09-11 12:00:00,31.21,31.48,31.19,31.46,2441400.0,21.0204,21.2023,21.007,21.1888,2441400.0
2006-09-11 12:30:00,31.47,31.5,31.33,31.41,1058400.0,21.1955,21.2157,21.1012,21.1551,1058400.0
2006-09-11 13:00:00,31.42,31.67,31.42,31.61,1504500.0,21.1619,21.3302,21.1619,21.2898,1504500.0
2006-09-11 13:30:00,31.61,31.62,31.47,31.5,570900.0,21.2898,21.2966,21.1955,21.2157,570900.0
2006-09-11 14:00:00,31.51,31.55,31.44,31.45,561900.0,21.2225,21.2494,21.1753,21.1821,561900.0
2006-09-11 14:30:00,31.44,31.5,31.41,31.48,493200.0,21.1753,21.2157,21.1551,21.2023,493200.0
2006-09-11 15:00:00,31.47,31.48,31.33,31.37,678900.0,21.1955,21.2023,21.1012,21.1282,678900.0
2006-09-11 15:30:00,31.36,31.42,31.3,31.33,1670400.0,21.1215,21.1619,21.081,21.1012,1670400.0
2006-09-12 09:30:00,31.54,31.61,31.5,31.57,1261500.0,21.2427,21.2898,21.2157,21.2629,1261500.0
2006-09-12 10:00:00,31.57,31.66,31.57,31.65,3491100.0,21.2629,21.3235,21.2629,21.3168,3491100.0
2006-09-12 10:30:00,31.65,31.67,31.61,31.65,1399500.0,21.3168,21.3302,21.2898,21.3168,1399500.0
2006-09-12 11:00:00,31.65,31.74,31.65,31.7,1073100.0,21.3168,21.3774,21.3168,21.3504,1073100.0
2006-09-12 11:30:00,31.7,31.7,31.65,31.65,673500.0,21.3504,21.3504,21.3168,21.3168,673500.0
2006-09-12 12:00:00,31.65,31.67,31.61,31.62,703500.0,21.3168,21.3302,21.2898,21.2966,703500.0
2006-09-12 12:30:00,31.62,31.65,31.58,31.64,604800.0,21.2966,21.3168,21.2696,21.31,604800.0
2006-09-12 13:00:00,31.64,31.64,31.55,31.56,303600.0,21.31,21.31,21.2494,21.2562,303600.0
2006-09-12 13:30:00,31.57,31.7,31.54,31.64,986100.0,21.2629,21.3504,21.2427,21.31,986100.0
2006-09-12 14:00:00,31.64,31.74,31.62,31.73,845700.0,21.31,21.3774,21.2966,21.3707,845700.0
2006-09-12 14:30:00,31.73,31.91,31.72,31.89,1341300.0,21.3707,21.4919,21.3639,21.4784,1341300.0
2006-09-12 15:00:00,31.89,31.93,31.85,31.92,798300.0,21.4784,21.5054,21.4515,21.4986,798300.0
2006-09-12 15:30:00,31.92,31.96,31.86,31.88,2138700.0,21.4986,21.5256,21.4582,21.4717,2138700.0
2006-09-13 09:30:00,31.8,32.01,31.8,31.96,1347300.0,21.4178,21.5592,21.4178,21.5256,1347300.0
2006-09-13 10:00:00,31.96,31.97,31.87,31.94,850200.0,21.5256,21.5323,21.4649,21.5121,850200.0
2006-09-13 10:30:00,31.95,31.96,31.87,31.91,764400.0,21.5188,21.5256,21.4649,21.4919,764400.0
2006-09-13 11:00:00,31.9,32.05,31.9,32.04,499500.0,21.4852,21.5862,21.4852,21.5794,499500.0
2006-09-13 11:30:00,32.02,32.16,32.0,32.15,693600.0,21.566,21.6603,21.5525,21.6535,693600.0
2006-09-13 12:00:00,32.16,32.22,32.14,32.18,618600.0,21.6603,21.7007,21.6468,21.6737,618600.0
2006-09-13 12:30:00,32.18,32.19,32.13,32.17,505800.0,21.6737,21.6805,21.6401,21.667,505800.0
2006-09-13 13:00:00,32.17,32.2,32.17,32.18,326100.0,21.667,21.6872,21.667,21.6737,326100.0
2006-09-13 13:30:00,32.18,32.33,32.18,32.27,1156500.0,21.6737,21.7748,21.6737,21.7344,1156500.0
2006-09-13 14:00:00,32.28,32.3,32.24,32.29,1717500.0,21.7411,21.7546,21.7141,21.7478,1717500.0
2006-09-13 14:30:00,32.29,32.44,32.28,32.43,2286900.0,21.7478,21.8488,21.7411,21.8421,2286900.0
2006-09-13 15:00:00,32.43,32.44,32.31,32.33,2286600.0,21.8421,21.8488,21.7613,21.7748,2286600.0
2006-09-13 15:30:00,32.33,32.38,32.31,32.36,1564500.0,21.7748,21.8084,21.7613,21.795,1564500.0
2006-09-14 09:30:00,32.3,32.3,32.1,32.23,1842600.0,21.7546,21.7546,21.6199,21.7074,1842600.0
2006-09-14 10:00:00,32.24,32.25,32.18,32.21,935100.0,21.7141,21.7209,21.6737,21.6939,935100.0
2006-09-14 10:30:00,32.23,32.25,32.14,32.17,912900.0,21.7074,21.7209,21.6468,21.667,912900.0
2006-09-14 11:00:00,32.18,32.28,32.18,32.23,770700.0,21.6737,21.7411,21.6737,21.7074,770700.0
2006-09-14 11:30:00,32.23,32.26,32.2,32.25,899400.0,21.7074,21.7276,21.6872,21.7209,899400.0
2006-09-14 12:00:00,32.25,32.25,32.18,32.22,200700.0,21.7209,21.7209,21.6737,21.7007,200700.0
2006-09-14 12:30:00,32.22,32.27,32.2,32.26,1240800.0,21.7007,21.7344,21.6872,21.7276,1240800.0
2006-09-14 13:00:00,32.27,32.27,32.23,32.24,384600.0,21.7344,21.7344,21.7074,21.7141,384600.0
2006-09-14 13:30:00,32.24,32.26,32.22,32.23,175200.0,21.7141,21.7276,21.7007,21.7074,175200.0
2006-09-14 14:00:00,32.23,32.23,32.2,32.21,157800.0,21.7074,21.7074,21.6872,21.6939,157800.0
2006-09-14 14:30:00,32.21,32.26,32.14,32.15,1441200.0,21.6939,21.7276,21.6468,21.6535,1441200.0
2006-09-14 15:00:00,32.14,32.14,32.01,32.11,1078500.0,21.6468,21.6468,21.5592,21.6266,1078500.0
2006-09-14 15:30:00,32.11,32.21,32.11,32.16,1161900.0,21.6266,21.6939,21.6266,21.6603,1161900.0
2006-09-15 09:30:00,32.33,32.38,32.28,32.34,4376400.0,21.7748,21.8084,21.7411,21.7815,4376400.0
2006-09-15 10:00:00,32.34,32.43,32.32,32.43,2096100.0,21.7815,21.8421,21.768,21.8421,2096100.0
2006-09-15 10:30:00,32.43,32.44,32.34,32.35,961500.0,21.8421,21.8488,21.7815,21.7882,961500.0
2006-09-15 11:00:00,32.35,32.37,32.22,32.22,1127700.0,21.7882,21.8017,21.7007,21.7007,1127700.0
2006-09-15 11:30:00,32.22,32.26,32.21,32.21,546600.0,21.7007,21.7276,21.6939,21.6939,546600.0
2006-09-15 12:00:00,32.21,32.21,32.09,32.16,1851900.0,21.6939,21.6939,21.6131,21.6603,1851900.0
2006-09-15 12:30:00,32.16,32.16,32.07,32.08,873900.0,21.6603,21.6603,21.5996,21.6064,873900.0
2006-09-15 13:00:00,32.08,32.14,32.07,32.13,1135200.0,21.6064,21.6468,21.5996,21.6401,1135200.0
2006-09-15 13:30:00,32.13,32.22,32.12,32.2,555000.0,21.6401,21.7007,21.6333,21.6872,555000.0
2006-09-15 14:00:00,32.19,32.28,32.19,32.25,628200.0,21.6805,21.7411,21.6805,21.7209,628200.0
2006-09-15 14:30:00,32.26,32.3,31.63,32.25,464100.0,21.7276,21.7546,21.3033,21.7209,464100.0
2006-09-15 15:00:00,32.25,32.29,32.22,32.27,237900.0,21.7209,21.7478,21.7007,21.7344,237900.0
2006-09-15 15:30:00,32.28,32.29,32.2,32.25,702300.0,21.7411,21.7478,21.6872,21.7209,702300.0
2006-09-18 09:30:00,32.42,32.8,32.37,32.67,2452500.0,21.8354,22.0913,21.8017,22.0038,2452500.0
2006-09-18 10:00:00,32.66,32.76,32.6,32.7,1976400.0,21.997,22.0644,21.9566,22.024,1976400.0
2006-09-18 10:30:00,32.7,32.71,32.61,32.64,599400.0,22.024,22.0307,21.9633,21.9836,599400.0
2006-09-18 11:00:00,32.64,32.67,32.62,32.64,748200.0,21.9836,22.0038,21.9701,21.9836,748200.0
2006-09-18 11:30:00,32.64,32.76,32.63,32.75,795300.0,21.9836,22.0644,21.9768,22.0576,795300.0
2006-09-18 12:00:00,32.76,32.78,32.71,32.75,384900.0,22.0644,22.0778,22.0307,22.0576,384900.0
2006-09-18 12:30:00,32.75,32.83,32.75,32.83,516000.0,22.0576,22.1115,22.0576,22.1115,516000.0
2006-09-18 13:00:00,32.84,32.89,32.84,32.87,1046700.0,22.1183,22.1519,22.1183,22.1385,1046700.0
2006-09-18 13:30:00,32.87,32.88,32.62,32.64,1469400.0,22.1385,22.1452,21.9701,21.9836,1469400.0
2006-09-18 14:00:00,32.64,32.69,32.56,32.59,1458900.0,21.9836,22.0172,21.9297,21.9499,1458900.0
2006-09-18 14:30:00,32.6,32.61,32.55,32.6,1096800.0,21.9566,21.9633,21.9229,21.9566,1096800.0
2006-09-18 15:00:00,32.6,32.72,32.6,32.71,1266600.0,21.9566,22.0374,21.9566,22.0307,1266600.0
2006-09-18 15:30:00,32.7,32.75,32.62,32.68,931800.0,22.024,22.0576,21.9701,22.0105,931800.0
2006-09-19 09:30:00,32.64,32.87,32.51,32.56,1523700.0,21.9836,22.1385,21.896,21.9297,1523700.0
2006-09-19 10:00:00,32.56,32.58,32.48,32.53,1743900.0,21.9297,21.9431,21.8758,21.9095,1743900.0
2006-09-19 10:30:00,32.54,32.55,32.49,32.51,396900.0,21.9162,21.9229,21.8825,21.896,396900.0
2006-09-19 11:00:00,32.51,32.59,31.67,32.33,1647600.0,21.896,21.9499,21.3302,21.7748,1647600.0
2006-09-19 11:30:00,32.32,32.32,31.97,32.01,5122500.0,21.768,21.768,21.5323,21.5592,5122500.0
2006-09-19 12:00:00,32.05,32.09,31.7,31.72,5425200.0,21.5862,21.6131,21.3504,21.3639,5425200.0
2006-09-19 12:30:00,31.72,31.86,31.65,31.79,5286000.0,21.3639,21.4582,21.3168,21.4111,5286000.0
2006-09-19 13:00:00,31.79,32.58,31.74,31.92,1906200.0,21.4111,21.9431,21.3774,21.4986,1906200.0
2006-09-19 13:30:00,31.92,31.93,31.83,31.92,1293000.0,21.4986,21.5054,21.438,21.4986,1293000.0
2006-09-19 14:00:00,31.93,32.23,31.89,31.96,1261200.0,21.5054,21.7074,21.4784,21.5256,1261200.0
2006-09-19 14:30:00,31.96,32.0,31.9,31.99,1326600.0,21.5256,21.5525,21.4852,21.5458,1326600.0
2006-09-19 15:00:00,31.99,32.11,30.75,32.1,1690200.0,21.5458,21.6266,20.7106,21.6199,1690200.0
2006-09-19 15:30:00,32.11,32.18,32.09,32.17,3332700.0,21.6266,21.6737,21.6131,21.667,3332700.0
2006-09-20 09:30:00,32.32,32.62,32.32,32.61,4420200.0,21.768,21.9701,21.768,21.9633,4420200.0
2006-09-20 10:00:00,32.61,32.77,32.57,32.75,6016800.0,21.9633,22.0711,21.9364,22.0576,6016800.0
2006-09-20 10:30:00,32.75,32.87,32.73,32.75,3666300.0,22.0576,22.1385,22.0442,22.0576,3666300.0
2006-09-20 11:00:00,32.75,32.81,32.59,32.66,1682700.0,22.0576,22.098,21.9499,21.997,1682700.0
2006-09-20 11:30:00,32.66,32.72,32.6,32.67,1707300.0,21.997,22.0374,21.9566,22.0038,1707300.0
2006-09-20 12:00:00,32.67,32.69,32.62,32.67,1074900.0,22.0038,22.0172,21.9701,22.0038,1074900.0
2006-09-20 12:30:00,32.66,32.72,32.65,32.69,340800.0,21.997,22.0374,21.9903,22.0172,340800.0
2006-09-20 13:00:00,32.68,32.71,32.65,32.69,520800.0,22.0105,22.0307,21.9903,22.0172,520800.0
2006-09-20 13:30:00,32.69,32.75,32.62,32.75,633600.0,22.0172,22.0576,21.9701,22.0576,633600.0
2006-09-20 14:00:00,32.75,32.82,32.62,32.65,4093200.0,22.0576,22.1048,21.9701,21.9903,4093200.0
2006-09-20 14:30:00,32.65,32.7,32.5,32.62,3053400.0,21.9903,22.024,21.8893,21.9701,3053400.0
2006-09-20 15:00:00,32.63,32.74,32.62,32.72,4103100.0,21.9768,22.0509,21.9701,22.0374,4103100.0
2006-09-20 15:30:00,32.72,32.79,32.71,32.77,3592500.0,22.0374,22.0846,22.0307,22.0711,3592500.0
2006-09-21 09:30:00,32.68,32.75,32.53,32.55,2251500.0,22.0105,22.0576,21.9095,21.9229,2251500.0
2006-09-21 10:00:00,32.55,32.55,32.4,32.5,3089400.0,21.9229,21.9229,21.8219,21.8893,3089400.0
2006-09-21 10:30:00,32.5,32.65,32.5,32.6,1103700.0,21.8893,21.9903,21.8893,21.9566,1103700.0
2006-09-21 11:00:00,32.6,32.73,32.59,32.71,1531200.0,21.9566,22.0442,21.9499,22.0307,1531200.0
2006-09-21 11:30:00,32.72,32.73,32.61,32.63,1686300.0,22.0374,22.0442,21.9633,21.9768,1686300.0
2006-09-21 12:00:00,32.63,32.63,32.48,32.5,2019900.0,21.9768,21.9768,21.8758,21.8893,2019900.0
2006-09-21 12:30:00,32.5,32.51,32.22,32.27,2329800.0,21.8893,21.896,21.7007,21.7344,2329800.0
2006-09-21 13:00:00,32.29,32.35,32.19,32.3,2847000.0,21.7478,21.7882,21.6805,21.7546,2847000.0
2006-09-21 13:30:00,32.3,32.67,32.24,32.31,1126200.0,21.7546,22.0038,21.7141,21.7613,1126200.0
2006-09-21 14:00:00,32.31,32.48,31.99,32.19,2153700.0,21.7613,21.8758,21.5458,21.6805,2153700.0
2006-09-21 14:30:00,32.19,32.23,32.11,32.12,5152500.0,21.6805,21.7074,21.6266,21.6333,5152500.0
2006-09-21 15:00:00,32.13,32.18,31.92,31.97,5144100.0,21.6401,21.6737,21.4986,21.5323,5144100.0
2006-09-21 15:30:00,31.98,32.04,31.95,31.97,5426100.0,21.539,21.5794,21.5188,21.5323,5426100.0
2006-09-22 09:30:00,31.75,31.81,31.58,31.61,5032800.0,21.3841,21.4245,21.2696,21.2898,5032800.0
2006-09-22 10:00:00,31.61,31.61,31.48,31.52,3048600.0,21.2898,21.2898,21.2023,21.2292,3048600.0
2006-09-22 10:30:00,31.51,31.58,31.46,31.5,2290800.0,21.2225,21.2696,21.1888,21.2157,2290800.0
2006-09-22 11:00:00,31.5,31.66,31.47,31.62,1586400.0,21.2157,21.3235,21.1955,21.2966,1586400.0
2006-09-22 11:30:00,31.62,31.76,31.61,31.72,1603200.0,21.2966,21.3909,21.2898,21.3639,1603200.0
2006-09-22 12:00:00,31.72,31.99,31.56,31.57,1741500.0,21.3639,21.5458,21.2562,21.2629,1741500.0
2006-09-22 12:30:00,31.58,31.62,31.53,31.6,816300.0,21.2696,21.2966,21.2359,21.2831,816300.0
2006-09-22 13:00:00,31.61,31.67,31.6,31.64,1322100.0,21.2898,21.3302,21.2831,21.31,1322100.0
2006-09-22 13:30:00,31.64,31.64,31.54,31.61,647100.0,21.31,21.31,21.2427,21.2898,647100.0
2006-09-22 14:00:00,31.6,31.62,31.53,31.56,955200.0,21.2831,21.2966,21.2359,21.2562,955200.0
2006-09-22 14:30:00,31.56,32.22,31.49,31.53,1415700.0,21.2562,21.7007,21.209,21.2359,1415700.0
2006-09-22 15:00:00,31.53,31.71,31.51,31.64,1647000.0,21.2359,21.3572,21.2225,21.31,1647000.0
2006-09-22 15:30:00,31.64,31.67,31.55,31.62,1320300.0,21.31,21.3302,21.2494,21.2966,1320300.0
2006-09-25 09:30:00,31.74,31.77,31.35,31.36,3970200.0,21.3774,21.3976,21.1147,21.1215,3970200.0
2006-09-25 10:00:00,31.36,31.48,31.22,31.22,4166400.0,21.1215,21.2023,21.0272,21.0272,4166400.0
2006-09-25 10:30:00,31.22,31.37,31.19,31.32,2753400.0,21.0272,21.1282,21.007,21.0945,2753400.0
2006-09-25 11:00:00,31.32,31.43,31.29,31.4,1577700.0,21.0945,21.1686,21.0743,21.1484,1577700.0
2006-09-25 11:30:00,31.4,31.47,31.36,31.36,879300.0,21.1484,21.1955,21.1215,21.1215,879300.0
2006-09-25 12:00:00,31.36,31.48,31.31,31.47,604800.0,21.1215,21.2023,21.0878,21.1955,604800.0
2006-09-25 12:30:00,31.47,31.85,31.43,31.67,1521600.0,21.1955,21.4515,21.1686,21.3302,1521600.0
2006-09-25 13:00:00,31.67,31.73,31.62,31.63,1167900.0,21.3302,21.3707,21.2966,21.3033,1167900.0
2006-09-25 13:30:00,31.64,31.72,31.64,31.69,718800.0,21.31,21.3639,21.31,21.3437,718800.0
2006-09-25 14:00:00,31.69,31.85,31.69,31.74,1548000.0,21.3437,21.4515,21.3437,21.3774,1548000.0
2006-09-25 14:30:00,31.73,31.87,31.69,31.86,2194200.0,21.3707,21.4649,21.3437,21.4582,2194200.0
2006-09-25 15:00:00,31.86,31.95,31.8,31.94,2765700.0,21.4582,21.5188,21.4178,21.5121,2765700.0
2006-09-25 15:30:00,31.94,31.94,31.85,31.92,2103600.0,21.5121,21.5121,21.4515,21.4986,2103600.0
2006-09-26 09:30:00,31.85,31.93,31.77,31.85,2024100.0,21.4515,21.5054,21.3976,21.4515,2024100.0
2006-09-26 10:00:00,31.85,32.21,31.83,32.16,4391700.0,21.4515,21.6939,21.438,21.6603,4391700.0
2006-09-26 10:30:00,32.15,32.18,31.93,32.0,1802100.0,21.6535,21.6737,21.5054,21.5525,1802100.0
2006-09-26 11:00:00,32.0,32.09,31.98,32.03,523800.0,21.5525,21.6131,21.539,21.5727,523800.0
2006-09-26 11:30:00,32.02,32.06,31.89,31.91,1085700.0,21.566,21.5929,21.4784,21.4919,1085700.0
2006-09-26 12:00:00,31.9,32.05,31.85,32.0,1135800.0,21.4852,21.5862,21.4515,21.5525,1135800.0
2006-09-26 12:30:00,32.0,32.03,31.93,32.03,1080900.0,21.5525,21.5727,21.5054,21.5727,1080900.0
2006-09-26 13:00:00,32.03,32.05,31.97,32.05,283800.0,21.5727,21.5862,21.5323,21.5862,283800.0
2006-09-26 13:30:00,32.05,32.15,31.99,32.13,923700.0,21.5862,21.6535,21.5458,21.6401,923700.0
2006-09-26 14:00:00,32.13,32.17,32.07,32.12,2170200.0,21.6401,21.667,21.5996,21.6333,2170200.0
2006-09-26 14:30:00,32.13,32.22,32.12,32.19,1287300.0,21.6401,21.7007,21.6333,21.6805,1287300.0
2006-09-26 15:00:00,32.19,32.24,32.16,32.23,1178700.0,21.6805,21.7141,21.6603,21.7074,1178700.0
2006-09-26 15:30:00,32.23,32.34,32.22,32.29,3341100.0,21.7074,21.7815,21.7007,21.7478,3341100.0
2006-09-27 09:30:00,32.34,32.34,32.17,32.3,6017100.0,21.7815,21.7815,21.667,21.7546,6017100.0
2006-09-27 10:00:00,32.3,32.67,32.21,32.25,3630300.0,21.7546,22.0038,21.6939,21.7209,3630300.0
2006-09-27 10:30:00,32.24,32.34,32.19,32.27,4251000.0,21.7141,21.7815,21.6805,21.7344,4251000.0
2006-09-27 11:00:00,32.27,32.3,32.2,32.25,1436700.0,21.7344,21.7546,21.6872,21.7209,1436700.0
2006-09-27 11:30:00,32.25,32.29,32.23,32.26,1172700.0,21.7209,21.7478,21.7074,21.7276,1172700.0
2006-09-27 12:00:00,32.26,32.3,32.23,32.25,1511700.0,21.7276,21.7546,21.7074,21.7209,1511700.0
2006-09-27 12:30:00,32.24,32.28,32.24,32.27,579000.0,21.7141,21.7411,21.7141,21.7344,579000.0
2006-09-27 13:00:00,32.27,32.29,32.23,32.26,1069500.0,21.7344,21.7478,21.7074,21.7276,1069500.0
2006-09-27 13:30:00,32.26,32.26,32.18,32.23,647700.0,21.7276,21.7276,21.6737,21.7074,647700.0
2006-09-27 14:00:00,32.23,32.27,32.19,32.19,1095900.0,21.7074,21.7344,21.6805,21.6805,1095900.0
2006-09-27 14:30:00,32.19,32.2,32.07,32.12,2356800.0,21.6805,21.6872,21.5996,21.6333,2356800.0
2006-09-27 15:00:00,32.13,32.18,32.06,32.17,2549700.0,21.6401,21.6737,21.5929,21.667,2549700.0
2006-09-27 15:30:00,32.16,32.28,32.16,32.23,1720500.0,21.6603,21.7411,21.6603,21.7074,1720500.0
2006-09-28 09:30:00,32.38,32.43,32.25,32.29,2789100.0,21.8084,21.8421,21.7209,21.7478,2789100.0
2006-09-28 10:00:00,32.28,32.38,32.26,32.32,2691900.0,21.7411,21.8084,21.7276,21.768,2691900.0
2006-09-28 10:30:00,32.32,32.35,32.21,32.22,1775400.0,21.768,21.7882,21.6939,21.7007,1775400.0
2006-09-28 11:00:00,32.21,32.33,32.21,32.31,831300.0,21.6939,21.7748,21.6939,21.7613,831300.0
2006-09-28 11:30:00,32.32,32.32,32.28,32.31,766200.0,21.768,21.768,21.7411,21.7613,766200.0
2006-09-28 12:00:00,32.31,32.31,32.24,32.26,969000.0,21.7613,21.7613,21.7141,21.7276,969000.0
2006-09-28 12:30:00,32.26,32.28,32.24,32.26,454800.0,21.7276,21.7411,21.7141,21.7276,454800.0
2006-09-28 13:00:00,32.27,32.34,32.25,32.33,565500.0,21.7344,21.7815,21.7209,21.7748,565500.0
2006-09-28 13:30:00,32.35,32.4,32.32,32.36,1145700.0,21.7882,21.8219,21.768,21.795,1145700.0
2006-09-28 14:00:00,32.36,32.38,32.34,32.36,660000.0,21.795,21.8084,21.7815,21.795,660000.0
2006-09-28 14:30:00,32.35,32.46,32.34,32.45,534300.0,21.7882,21.8623,21.7815,21.8556,534300.0
2006-09-28 15:00:00,32.45,32.47,32.38,32.4,1243200.0,21.8556,21.8691,21.8084,21.8219,1243200.0
2006-09-28 15:30:00,32.39,32.51,32.39,32.47,2217900.0,21.8152,21.896,21.8152,21.8691,2217900.0
2006-09-29 09:30:00,32.38,32.45,32.22,32.23,1681200.0,21.8084,21.8556,21.7007,21.7074,1681200.0
2006-09-29 10:00:00,32.22,32.36,32.22,32.33,2173800.0,21.7007,21.795,21.7007,21.7748,2173800.0
2006-09-29 10:30:00,32.31,32.4,32.26,32.38,1301400.0,21.7613,21.8219,21.7276,21.8084,1301400.0
2006-09-29 11:00:00,32.38,32.41,32.05,32.4,1602900.0,21.8084,21.8286,21.5862,21.8219,1602900.0
2006-09-29 11:30:00,32.4,32.48,32.38,32.45,1746600.0,21.8219,21.8758,21.8084,21.8556,1746600.0
2006-09-29 12:00:00,32.45,32.46,32.41,32.43,210600.0,21.8556,21.8623,21.8286,21.8421,210600.0
2006-09-29 12:30:00,32.43,32.46,32.4,32.44,390300.0,21.8421,21.8623,21.8219,21.8488,390300.0
2006-09-29 13:00:00,32.44,32.48,32.44,32.45,407400.0,21.8488,21.8758,21.8488,21.8556,407400.0
2006-09-29 13:30:00,32.45,32.47,32.45,32.45,327600.0,21.8556,21.8691,21.8556,21.8556,327600.0
2006-09-29 14:00:00,32.45,32.47,32.42,32.42,201600.0,21.8556,21.8691,21.8354,21.8354,201600.0
2006-09-29 14:30:00,32.44,32.45,32.41,32.42,245400.0,21.8488,21.8556,21.8286,21.8354,245400.0
2006-09-29 15:00:00,32.41,32.43,32.34,32.34,726600.0,21.8286,21.8421,21.7815,21.7815,726600.0
2006-09-29 15:30:00,32.34,32.38,32.28,32.29,2294400.0,21.7815,21.8084,21.7411,21.7478,2294400.0
2006-10-02 09:30:00,32.12,32.52,32.0,32.3,1484700.0,21.6333,21.9027,21.5525,21.7546,1484700.0
2006-10-02 10:00:00,32.32,32.38,32.28,32.31,609000.0,21.768,21.8084,21.7411,21.7613,609000.0
2006-10-02 10:30:00,32.31,32.4,32.31,32.4,416100.0,21.7613,21.8219,21.7613,21.8219,416100.0
2006-10-02 11:00:00,32.4,32.46,32.4,32.45,946500.0,21.8219,21.8623,21.8219,21.8556,946500.0
2006-10-02 11:30:00,32.45,32.56,32.45,32.48,1331100.0,21.8556,21.9297,21.8556,21.8758,1331100.0
2006-10-02 12:00:00,32.48,32.52,32.47,32.5,640200.0,21.8758,21.9027,21.8691,21.8893,640200.0
2006-10-02 12:30:00,32.5,32.59,32.5,32.55,1308300.0,21.8893,21.9499,21.8893,21.9229,1308300.0
2006-10-02 13:00:00,32.55,32.57,32.5,32.5,217200.0,21.9229,21.9364,21.8893,21.8893,217200.0
2006-10-02 13:30:00,32.5,32.52,32.32,32.36,953700.0,21.8893,21.9027,21.768,21.795,953700.0
2006-10-02 14:00:00,32.35,32.39,32.31,32.36,432900.0,21.7882,21.8152,21.7613,21.795,432900.0
2006-10-02 14:30:00,32.35,32.35,32.25,32.33,633000.0,21.7882,21.7882,21.7209,21.7748,633000.0
2006-10-02 15:00:00,32.32,32.34,32.25,32.29,1970400.0,21.768,21.7815,21.7209,21.7478,1970400.0
2006-10-02 15:30:00,32.29,32.3,32.17,32.22,2322000.0,21.7478,21.7546,21.667,21.7007,2322000.0
2006-10-03 09:30:00,32.13,32.13,31.84,31.91,4863600.0,21.6401,21.6401,21.4447,21.4919,4863600.0
2006-10-03 10:00:00,31.91,31.93,31.84,31.93,3646200.0,21.4919,21.5054,21.4447,21.5054,3646200.0
2006-10-03 10:30:00,31.93,31.98,31.89,31.92,1883700.0,21.5054,21.539,21.4784,21.4986,1883700.0
2006-10-03 11:00:00,31.93,31.98,31.86,31.95,1947600.0,21.5054,21.539,21.4582,21.5188,1947600.0
2006-10-03 11:30:00,31.95,31.97,31.84,31.85,1728600.0,21.5188,21.5323,21.4447,21.4515,1728600.0
2006-10-03 12:00:00,31.85,31.97,31.85,31.94,2722200.0,21.4515,21.5323,21.4515,21.5121,2722200.0
2006-10-03 12:30:00,31.94,31.99,31.92,31.99,1614300.0,21.5121,21.5458,21.4986,21.5458,1614300.0
2006-10-03 13:00:00,32.0,32.08,31.95,31.98,1011000.0,21.5525,21.6064,21.5188,21.539,1011000.0
2006-10-03 13:30:00,32.0,32.0,31.94,31.96,234600.0,21.5525,21.5525,21.5121,21.5256,234600.0
2006-10-03 14:00:00,31.97,32.01,31.88,31.9,931500.0,21.5323,21.5592,21.4717,21.4852,931500.0
2006-10-03 14:30:00,31.9,32.0,31.88,31.95,538200.0,21.4852,21.5525,21.4717,21.5188,538200.0
2006-10-03 15:00:00,31.94,31.97,31.9,31.9,619500.0,21.5121,21.5323,21.4852,21.4852,619500.0
2006-10-03 15:30:00,31.9,31.9,31.77,31.81,2813100.0,21.4852,21.4852,21.3976,21.4245,2813100.0
2006-10-04 09:30:00,31.63,31.87,31.63,31.77,2871600.0,21.3033,21.4649,21.3033,21.3976,2871600.0
2006-10-04 10:00:00,31.78,31.92,31.69,31.87,3418500.0,21.4043,21.4986,21.3437,21.4649,3418500.0
2006-10-04 10:30:00,31.87,31.89,31.81,31.84,2104200.0,21.4649,21.4784,21.4245,21.4447,2104200.0
2006-10-04 11:00:00,31.86,31.91,31.77,31.9,643200.0,21.4582,21.4919,21.3976,21.4852,643200.0
2006-10-04 11:30:00,31.9,32.0,31.89,31.98,1250100.0,21.4852,21.5525,21.4784,21.539,1250100.0
2006-10-04 12:00:00,31.98,32.03,31.93,32.01,606600.0,21.539,21.5727,21.5054,21.5592,606600.0
2006-10-04 12:30:00,32.0,32.01,31.98,32.01,371100.0,21.5525,21.5592,21.539,21.5592,371100.0
2006-10-04 13:00:00,32.01,32.04,31.96,32.04,267000.0,21.5592,21.5794,21.5256,21.5794,267000.0
2006-10-04 13:30:00,32.04,32.1,32.02,32.1,630000.0,21.5794,21.6199,21.566,21.6199,630000.0
2006-10-04 14:00:00,32.08,32.3,32.07,32.29,1821000.0,21.6064,21.7546,21.5996,21.7478,1821000.0
2006-10-04 14:30:00,32.3,32.43,32.29,32.43,2937600.0,21.7546,21.8421,21.7478,21.8421,2937600.0
2006-10-04 15:00:00,32.43,32.55,32.41,32.53,5829900.0,21.8421,21.9229,21.8286,21.9095,5829900.0
2006-10-04 15:30:00,32.52,32.67,32.51,32.59,4190100.0,21.9027,22.0038,21.896,21.9499,4190100.0
2006-10-05 09:30:00,32.62,32.97,32.62,32.97,2428200.0,21.9701,22.2058,21.9701,22.2058,2428200.0
2006-10-05 10:00:00,32.97,33.02,32.86,32.93,2363400.0,22.2058,22.2395,22.1317,22.1789,2363400.0
2006-10-05 10:30:00,32.93,32.95,32.9,32.93,1221900.0,22.1789,22.1923,22.1587,22.1789,1221900.0
2006-10-05 11:00:00,32.92,32.93,32.9,32.92,651600.0,22.1721,22.1789,22.1587,22.1721,651600.0
2006-10-05 11:30:00,32.92,32.98,32.9,32.92,848400.0,22.1721,22.2125,22.1587,22.1721,848400.0
2006-10-05 12:00:00,32.93,32.95,32.88,32.95,401700.0,22.1789,22.1923,22.1452,22.1923,401700.0
2006-10-05 12:30:00,32.95,32.97,32.88,32.94,679200.0,22.1923,22.2058,22.1452,22.1856,679200.0
2006-10-05 13:00:00,32.94,32.98,32.93,32.95,652200.0,22.1856,22.2125,22.1789,22.1923,652200.0
2006-10-05 13:30:00,32.95,33.01,32.94,32.98,379500.0,22.1923,22.2328,22.1856,22.2125,379500.0
2006-10-05 14:00:00,32.99,33.09,32.98,33.09,1804500.0,22.2193,22.2866,22.2125,22.2866,1804500.0
2006-10-05 14:30:00,33.09,33.24,33.08,33.24,2162700.0,22.2866,22.3877,22.2799,22.3877,2162700.0
2006-10-05 15:00:00,33.23,33.34,33.22,33.3,4708800.0,22.3809,22.455,22.3742,22.4281,4708800.0
2006-10-05 15:30:00,33.3,33.3,33.1,33.11,2397900.0,22.4281,22.4281,22.2934,22.3001,2397900.0
2006-10-06 09:30:00,32.91,33.15,32.74,32.81,2091900.0,22.1654,22.327,22.0509,22.098,2091900.0
2006-10-06 10:00:00,32.82,32.9,32.77,32.85,1166700.0,22.1048,22.1587,22.0711,22.125,1166700.0
2006-10-06 10:30:00,32.85,32.9,32.81,32.88,2500200.0,22.125,22.1587,22.098,22.1452,2500200.0
2006-10-06 11:00:00,32.88,32.91,32.86,32.87,2560200.0,22.1452,22.1654,22.1317,22.1385,2560200.0
2006-10-06 11:30:00,32.87,32.91,32.87,32.89,1960800.0,22.1385,22.1654,22.1385,22.1519,1960800.0
2006-10-06 12:00:00,32.9,32.91,32.87,32.88,633300.0,22.1587,22.1654,22.1385,22.1452,633300.0
2006-10-06 12:30:00,32.87,32.94,32.81,32.93,947400.0,22.1385,22.1856,22.098,22.1789,947400.0
2006-10-06 13:00:00,32.94,33.0,32.9,32.97,1095600.0,22.1856,22.226,22.1587,22.2058,1095600.0
2006-10-06 13:30:00,32.97,32.99,32.91,32.98,441600.0,22.2058,22.2193,22.1654,22.2125,441600.0
2006-10-06 14:00:00,32.98,33.0,32.96,32.96,336900.0,22.2125,22.226,22.1991,22.1991,336900.0
2006-10-06 14:30:00,32.96,33.05,32.96,32.99,594000.0,22.1991,22.2597,22.1991,22.2193,594000.0
2006-10-06 15:00:00,32.98,32.98,32.88,32.9,1017600.0,22.2125,22.2125,22.1452,22.1587,1017600.0
2006-10-06 15:30:00,32.9,32.97,32.9,32.92,2106600.0,22.1587,22.2058,22.1587,22.1721,2106600.0
2006-10-09 09:30:00,32.67,32.81,32.64,32.8,1701300.0,22.0038,22.098,21.9836,22.0913,1701300.0
2006-10-09 10:00:00,32.79,32.83,32.76,32.78,828600.0,22.0846,22.1115,22.0644,22.0778,828600.0
2006-10-09 10:30:00,32.78,32.78,32.76,32.77,1740300.0,22.0778,22.0778,22.0644,22.0711,1740300.0
2006-10-09 11:00:00,32.77,32.8,32.74,32.8,3264900.0,22.0711,22.0913,22.0509,22.0913,3264900.0
2006-10-09 11:30:00,32.8,32.88,32.76,32.86,815700.0,22.0913,22.1452,22.0644,22.1317,815700.0
2006-10-09 12:00:00,32.87,32.96,32.87,32.93,654900.0,22.1385,22.1991,22.1385,22.1789,654900.0
2006-10-09 12:30:00,32.93,32.97,32.92,32.95,483300.0,22.1789,22.2058,22.1721,22.1923,483300.0
2006-10-09 13:00:00,32.96,33.02,32.95,33.02,462000.0,22.1991,22.2395,22.1923,22.2395,462000.0
2006-10-09 13:30:00,33.02,33.05,32.94,32.94,783300.0,22.2395,22.2597,22.1856,22.1856,783300.0
2006-10-09 14:00:00,32.94,32.99,32.92,32.99,593400.0,22.1856,22.2193,22.1721,22.2193,593400.0
2006-10-09 14:30:00,32.99,33.0,32.93,32.96,437700.0,22.2193,22.226,22.1789,22.1991,437700.0
2006-10-09 15:00:00,32.96,32.97,32.84,32.84,614100.0,22.1991,22.2058,22.1183,22.1183,614100.0
2006-10-09 15:30:00,32.84,32.88,32.84,32.86,684000.0,22.1183,22.1452,22.1183,22.1317,684000.0
2006-10-10 09:30:00,32.83,32.9,32.83,32.84,1529400.0,22.1115,22.1587,22.1115,22.1183,1529400.0
2006-10-10 10:00:00,32.84,32.88,32.82,32.85,628500.0,22.1183,22.1452,22.1048,22.125,628500.0
2006-10-10 10:30:00,32.85,32.95,32.84,32.95,459900.0,22.125,22.1923,22.1183,22.1923,459900.0
2006-10-10 11:00:00,32.95,33.04,32.91,32.99,476400.0,22.1923,22.253,22.1654,22.2193,476400.0
2006-10-10 11:30:00,32.99,33.0,32.92,32.99,258000.0,22.2193,22.226,22.1721,22.2193,258000.0
2006-10-10 12:00:00,32.98,33.02,32.88,32.9,411900.0,22.2125,22.2395,22.1452,22.1587,411900.0
2006-10-10 12:30:00,32.89,32.99,32.88,32.99,416700.0,22.1519,22.2193,22.1452,22.2193,416700.0
2006-10-10 13:00:00,32.99,33.03,32.98,33.01,460800.0,22.2193,22.2462,22.2125,22.2328,460800.0
2006-10-10 13:30:00,33.0,33.03,32.94,32.99,793500.0,22.226,22.2462,22.1856,22.2193,793500.0
2006-10-10 14:00:00,32.99,33.04,32.98,33.01,528300.0,22.2193,22.253,22.2125,22.2328,528300.0
2006-10-10 14:30:00,33.01,33.08,33.01,33.08,704400.0,22.2328,22.2799,22.2328,22.2799,704400.0
2006-10-10 15:00:00,33.07,33.1,33.05,33.09,712800.0,22.2732,22.2934,22.2597,22.2866,712800.0
2006-10-10 15:30:00,33.09,33.13,33.08,33.13,1434600.0,22.2866,22.3136,22.2799,22.3136,1434600.0
2006-10-11 09:30:00,32.93,33.0,32.89,32.97,1436700.0,22.1789,22.226,22.1519,22.2058,1436700.0
2006-10-11 10:00:00,32.97,33.0,32.94,32.99,916800.0,22.2058,22.226,22.1856,22.2193,916800.0
2006-10-11 10:30:00,32.99,33.12,32.98,33.09,1035600.0,22.2193,22.3068,22.2125,22.2866,1035600.0
2006-10-11 11:00:00,33.09,33.16,33.08,33.13,689100.0,22.2866,22.3338,22.2799,22.3136,689100.0
2006-10-11 11:30:00,33.13,33.18,33.12,33.17,897600.0,22.3136,22.3473,22.3068,22.3405,897600.0
2006-10-11 12:00:00,33.16,33.19,33.12,33.16,602400.0,22.3338,22.354,22.3068,22.3338,602400.0
2006-10-11 12:30:00,33.16,33.21,33.13,33.2,1144200.0,22.3338,22.3675,22.3136,22.3607,1144200.0
2006-10-11 13:00:00,33.19,33.22,33.18,33.18,513000.0,22.354,22.3742,22.3473,22.3473,513000.0
2006-10-11 13:30:00,33.18,33.21,33.12,33.13,421200.0,22.3473,22.3675,22.3068,22.3136,421200.0
2006-10-11 14:00:00,33.13,33.13,33.01,33.03,1551000.0,22.3136,22.3136,22.2328,22.2462,1551000.0
2006-10-11 14:30:00,33.03,33.07,32.85,32.95,1362900.0,22.2462,22.2732,22.125,22.1923,1362900.0
2006-10-11 15:00:00,32.95,33.05,32.9,33.01,1696200.0,22.1923,22.2597,22.1587,22.2328,1696200.0
2006-10-11 15:30:00,33.01,33.04,32.93,32.99,1678200.0,22.2328,22.253,22.1789,22.2193,1678200.0
2006-10-12 09:30:00,33.04,33.27,33.04,33.27,1763400.0,22.253,22.4079,22.253,22.4079,1763400.0
2006-10-12 10:00:00,33.27,33.34,33.25,33.33,1581900.0,22.4079,22.455,22.3944,22.4483,1581900.0
2006-10-12 10:30:00,33.33,33.48,33.3,33.47,3677400.0,22.4483,22.5493,22.4281,22.5426,3677400.0
2006-10-12 11:00:00,33.47,33.68,33.45,33.65,4666800.0,22.5426,22.684,22.5291,22.6638,4666800.0
2006-10-12 11:30:00,33.64,33.72,33.63,33.65,2808300.0,22.6571,22.7109,22.6503,22.6638,2808300.0
2006-10-12 12:00:00,33.65,33.65,33.5,33.61,619800.0,22.6638,22.6638,22.5628,22.6369,619800.0
2006-10-12 12:30:00,33.61,33.62,33.54,33.59,280500.0,22.6369,22.6436,22.5897,22.6234,280500.0
2006-10-12 13:00:00,33.58,33.62,33.57,33.59,824700.0,22.6167,22.6436,22.6099,22.6234,824700.0
2006-10-12 13:30:00,33.59,33.9,33.55,33.58,638400.0,22.6234,22.8322,22.5965,22.6167,638400.0
2006-10-12 14:00:00,33.58,33.67,33.58,33.65,1584900.0,22.6167,22.6773,22.6167,22.6638,1584900.0
2006-10-12 14:30:00,33.65,33.68,33.63,33.68,1415400.0,22.6638,22.684,22.6503,22.684,1415400.0
2006-10-12 15:00:00,33.68,33.83,33.68,33.79,2239800.0,22.684,22.785,22.684,22.7581,2239800.0
2006-10-12 15:30:00,33.79,33.8,33.74,33.77,2309700.0,22.7581,22.7648,22.7244,22.7446,2309700.0
2006-10-13 09:30:00,33.8,33.89,33.77,33.87,2842200.0,22.7648,22.8254,22.7446,22.812,2842200.0
2006-10-13 10:00:00,33.88,33.9,33.8,33.89,2933100.0,22.8187,22.8322,22.7648,22.8254,2933100.0
2006-10-13 10:30:00,33.89,33.95,33.87,33.94,2492700.0,22.8254,22.8659,22.812,22.8591,2492700.0
2006-10-13 11:00:00,33.95,33.95,33.89,33.9,2368500.0,22.8659,22.8659,22.8254,22.8322,2368500.0
2006-10-13 11:30:00,33.9,33.95,33.88,33.94,1552800.0,22.8322,22.8659,22.8187,22.8591,1552800.0
2006-10-13 12:00:00,33.94,34.02,33.93,34.01,787800.0,22.8591,22.913,22.8524,22.9063,787800.0
2006-10-13 12:30:00,34.01,34.08,34.01,34.08,758400.0,22.9063,22.9534,22.9063,22.9534,758400.0
2006-10-13 13:00:00,34.08,34.09,34.02,34.06,480900.0,22.9534,22.9601,22.913,22.9399,480900.0
2006-10-13 13:30:00,34.06,34.12,34.05,34.08,558600.0,22.9399,22.9804,22.9332,22.9534,558600.0
2006-10-13 14:00:00,34.08,34.11,34.03,34.03,726300.0,22.9534,22.9736,22.9197,22.9197,726300.0
2006-10-13 14:30:00,34.03,34.07,33.94,33.96,908400.0,22.9197,22.9467,22.8591,22.8726,908400.0
2006-10-13 15:00:00,33.96,34.0,33.94,33.96,632400.0,22.8726,22.8995,22.8591,22.8726,632400.0
2006-10-13 15:30:00,33.97,33.99,33.94,33.95,771000.0,22.8793,22.8928,22.8591,22.8659,771000.0
2006-10-16 09:30:00,34.02,34.14,33.99,34.01,1041000.0,22.913,22.9938,22.8928,22.9063,1041000.0
2006-10-16 10:00:00,34.01,34.13,33.99,34.05,1289100.0,22.9063,22.9871,22.8928,22.9332,1289100.0
2006-10-16 10:30:00,34.06,34.06,33.96,33.96,913800.0,22.9399,22.9399,22.8726,22.8726,913800.0
2006-10-16 11:00:00,33.97,34.03,33.96,34.0,867300.0,22.8793,22.9197,22.8726,22.8995,867300.0
2006-10-16 11:30:00,33.99,34.04,33.99,34.01,649200.0,22.8928,22.9265,22.8928,22.9063,649200.0
2006-10-16 12:00:00,34.02,34.05,33.99,34.02,765300.0,22.913,22.9332,22.8928,22.913,765300.0
2006-10-16 12:30:00,34.03,34.03,34.0,34.02,464100.0,22.9197,22.9197,22.8995,22.913,464100.0
2006-10-16 13:00:00,34.02,34.07,34.01,34.05,497100.0,22.913,22.9467,22.9063,22.9332,497100.0
2006-10-16 13:30:00,34.05,34.12,34.05,34.08,680100.0,22.9332,22.9804,22.9332,22.9534,680100.0
2006-10-16 14:00:00,34.08,34.1,34.04,34.09,630600.0,22.9534,22.9669,22.9265,22.9601,630600.0
2006-10-16 14:30:00,34.09,34.11,34.08,34.11,655200.0,22.9601,22.9736,22.9534,22.9736,655200.0
2006-10-16 15:00:00,34.11,34.14,34.08,34.14,1112400.0,22.9736,22.9938,22.9534,22.9938,1112400.0
2006-10-16 15:30:00,34.14,34.16,34.05,34.06,1776600.0,22.9938,23.0073,22.9332,22.9399,1776600.0
2006-10-17 09:30:00,33.77,33.91,33.53,33.53,2349000.0,22.7446,22.8389,22.583,22.583,2349000.0
2006-10-17 10:00:00,33.54,33.61,33.47,33.57,1709700.0,22.5897,22.6369,22.5426,22.6099,1709700.0
2006-10-17 10:30:00,33.57,33.6,33.5,33.58,903600.0,22.6099,22.6301,22.5628,22.6167,903600.0
2006-10-17 11:00:00,33.58,33.58,33.45,33.47,988200.0,22.6167,22.6167,22.5291,22.5426,988200.0
2006-10-17 11:30:00,33.47,33.56,33.44,33.51,842400.0,22.5426,22.6032,22.5224,22.5695,842400.0
2006-10-17 12:00:00,33.51,33.63,33.51,33.62,401400.0,22.5695,22.6503,22.5695,22.6436,401400.0
2006-10-17 12:30:00,33.63,33.7,33.61,33.69,1202100.0,22.6503,22.6975,22.6369,22.6907,1202100.0
2006-10-17 13:00:00,33.69,33.77,33.67,33.73,1801800.0,22.6907,22.7446,22.6773,22.7177,1801800.0
2006-10-17 13:30:00,33.73,33.85,33.7,33.84,1157700.0,22.7177,22.7985,22.6975,22.7918,1157700.0
2006-10-17 14:00:00,33.84,33.85,33.74,33.74,488400.0,22.7918,22.7985,22.7244,22.7244,488400.0
2006-10-17 14:30:00,33.74,33.84,33.74,33.83,236700.0,22.7244,22.7918,22.7244,22.785,236700.0
2006-10-17 15:00:00,33.82,33.87,33.8,33.81,1038000.0,22.7783,22.812,22.7648,22.7716,1038000.0
2006-10-17 15:30:00,33.81,33.83,33.64,33.65,3161700.0,22.7716,22.785,22.6571,22.6638,3161700.0
2006-10-18 09:30:00,34.0,35.27,34.0,34.09,1899900.0,22.8995,23.7549,22.8995,22.9601,1899900.0
2006-10-18 10:00:00,34.07,34.14,33.98,34.02,1723800.0,22.9467,22.9938,22.8861,22.913,1723800.0
2006-10-18 10:30:00,34.02,34.03,33.87,33.99,955800.0,22.913,22.9197,22.812,22.8928,955800.0
2006-10-18 11:00:00,33.98,34.06,33.97,34.03,1112400.0,22.8861,22.9399,22.8793,22.9197,1112400.0
2006-10-18 11:30:00,34.04,34.05,33.97,34.02,483600.0,22.9265,22.9332,22.8793,22.913,483600.0
2006-10-18 12:00:00,34.02,34.05,34.0,34.03,386700.0,22.913,22.9332,22.8995,22.9197,386700.0
2006-10-18 12:30:00,34.03,34.05,33.99,33.99,638100.0,22.9197,22.9332,22.8928,22.8928,638100.0
2006-10-18 13:00:00,33.99,34.0,33.87,33.88,1017900.0,22.8928,22.8995,22.812,22.8187,1017900.0
2006-10-18 13:30:00,33.87,33.88,33.74,33.84,1110900.0,22.812,22.8187,22.7244,22.7918,1110900.0
2006-10-18 14:00:00,33.84,33.94,33.79,33.89,473400.0,22.7918,22.8591,22.7581,22.8254,473400.0
2006-10-18 14:30:00,33.87,33.9,33.84,33.89,364800.0,22.812,22.8322,22.7918,22.8254,364800.0
2006-10-18 15:00:00,33.89,33.93,33.84,33.86,582000.0,22.8254,22.8524,22.7918,22.8052,582000.0
2006-10-18 15:30:00,33.86,33.93,33.84,33.9,1338900.0,22.8052,22.8524,22.7918,22.8322,1338900.0
2006-10-19 09:30:00,33.93,33.93,33.78,33.93,1453200.0,22.8524,22.8524,22.7514,22.8524,1453200.0
2006-10-19 10:00:00,33.92,34.03,33.85,33.99,1464600.0,22.8457,22.9197,22.7985,22.8928,1464600.0
2006-10-19 10:30:00,33.99,34.03,33.98,34.02,1103700.0,22.8928,22.9197,22.8861,22.913,1103700.0
2006-10-19 11:00:00,34.01,34.03,33.97,34.0,3839400.0,22.9063,22.9197,22.8793,22.8995,3839400.0
2006-10-19 11:30:00,34.0,34.03,34.0,34.02,856500.0,22.8995,22.9197,22.8995,22.913,856500.0
2006-10-19 12:00:00,34.0,34.07,33.95,33.99,1111800.0,22.8995,22.9467,22.8659,22.8928,1111800.0
2006-10-19 12:30:00,33.99,34.03,33.98,34.0,2964600.0,22.8928,22.9197,22.8861,22.8995,2964600.0
2006-10-19 13:00:00,34.0,34.04,33.98,34.03,661200.0,22.8995,22.9265,22.8861,22.9197,661200.0
2006-10-19 13:30:00,34.03,34.07,34.03,34.06,569100.0,22.9197,22.9467,22.9197,22.9399,569100.0
2006-10-19 14:00:00,34.06,34.07,34.01,34.06,510300.0,22.9399,22.9467,22.9063,22.9399,510300.0
2006-10-19 14:30:00,34.07,34.12,34.06,34.09,736800.0,22.9467,22.9804,22.9399,22.9601,736800.0
2006-10-19 15:00:00,34.1,34.1,34.05,34.07,321000.0,22.9669,22.9669,22.9332,22.9467,321000.0
2006-10-19 15:30:00,34.07,34.11,34.06,34.09,733500.0,22.9467,22.9736,22.9399,22.9601,733500.0
2006-10-20 09:30:00,34.2,34.2,33.89,33.92,1508100.0,23.0342,23.0342,22.8254,22.8457,1508100.0
2006-10-20 10:00:00,33.92,33.99,33.84,33.85,1884900.0,22.8457,22.8928,22.7918,22.7985,1884900.0
2006-10-20 10:30:00,33.85,33.9,33.82,33.87,529800.0,22.7985,22.8322,22.7783,22.812,529800.0
2006-10-20 11:00:00,33.87,33.89,33.83,33.88,451800.0,22.812,22.8254,22.785,22.8187,451800.0
2006-10-20 11:30:00,33.87,33.93,33.87,33.91,287700.0,22.812,22.8524,22.812,22.8389,287700.0
2006-10-20 12:00:00,33.91,33.92,33.87,33.91,249600.0,22.8389,22.8457,22.812,22.8389,249600.0
2006-10-20 12:30:00,33.91,34.0,33.9,33.98,1059300.0,22.8389,22.8995,22.8322,22.8861,1059300.0
2006-10-20 13:00:00,33.98,33.99,33.92,33.95,231000.0,22.8861,22.8928,22.8457,22.8659,231000.0
2006-10-20 13:30:00,33.95,33.98,33.92,33.94,273300.0,22.8659,22.8861,22.8457,22.8591,273300.0
2006-10-20 14:00:00,33.94,33.95,33.9,33.93,267600.0,22.8591,22.8659,22.8322,22.8524,267600.0
2006-10-20 14:30:00,33.93,33.95,33.91,33.91,327300.0,22.8524,22.8659,22.8389,22.8389,327300.0
2006-10-20 15:00:00,33.91,33.99,33.91,33.93,540900.0,22.8389,22.8928,22.8389,22.8524,540900.0
2006-10-20 15:30:00,33.93,33.99,33.93,33.93,838200.0,22.8524,22.8928,22.8524,22.8524,838200.0
2006-10-23 09:30:00,33.88,33.88,33.63,33.73,1522200.0,22.8187,22.8187,22.6503,22.7177,1522200.0
2006-10-23 10:00:00,33.73,33.88,33.7,33.87,2241000.0,22.7177,22.8187,22.6975,22.812,2241000.0
2006-10-23 10:30:00,33.88,33.9,33.79,33.83,1010400.0,22.8187,22.8322,22.7581,22.785,1010400.0
2006-10-23 11:00:00,33.83,33.9,33.81,33.84,934800.0,22.785,22.8322,22.7716,22.7918,934800.0
2006-10-23 11:30:00,33.84,33.87,33.83,33.85,379800.0,22.7918,22.812,22.785,22.7985,379800.0
2006-10-23 12:00:00,33.85,34.0,33.83,33.93,574800.0,22.7985,22.8995,22.785,22.8524,574800.0
2006-10-23 12:30:00,33.93,33.94,33.9,33.92,375000.0,22.8524,22.8591,22.8322,22.8457,375000.0
2006-10-23 13:00:00,33.91,33.95,33.89,33.94,203400.0,22.8389,22.8659,22.8254,22.8591,203400.0
2006-10-23 13:30:00,33.94,33.95,33.87,33.91,558300.0,22.8591,22.8659,22.812,22.8389,558300.0
2006-10-23 14:00:00,33.91,33.92,33.8,33.87,556200.0,22.8389,22.8457,22.7648,22.812,556200.0
2006-10-23 14:30:00,33.88,33.95,33.86,33.92,510300.0,22.8187,22.8659,22.8052,22.8457,510300.0
2006-10-23 15:00:00,33.91,33.99,33.91,33.95,882000.0,22.8389,22.8928,22.8389,22.8659,882000.0
2006-10-23 15:30:00,33.94,33.96,33.87,33.95,882900.0,22.8591,22.8726,22.812,22.8659,882900.0
2006-10-24 09:30:00,33.95,34.0,33.85,34.0,2205000.0,22.8659,22.8995,22.7985,22.8995,2205000.0
2006-10-24 10:00:00,34.0,34.0,33.86,33.97,1893300.0,22.8995,22.8995,22.8052,22.8793,1893300.0
2006-10-24 10:30:00,33.97,34.01,33.94,34.0,1508400.0,22.8793,22.9063,22.8591,22.8995,1508400.0
2006-10-24 11:00:00,34.0,34.04,33.98,34.04,687900.0,22.8995,22.9265,22.8861,22.9265,687900.0
2006-10-24 11:30:00,34.04,34.08,34.01,34.05,575400.0,22.9265,22.9534,22.9063,22.9332,575400.0
2006-10-24 12:00:00,34.05,34.05,34.01,34.02,261600.0,22.9332,22.9332,22.9063,22.913,261600.0
2006-10-24 12:30:00,34.01,34.03,33.97,33.99,840000.0,22.9063,22.9197,22.8793,22.8928,840000.0
2006-10-24 13:00:00,34.0,34.02,33.99,34.0,1024500.0,22.8995,22.913,22.8928,22.8995,1024500.0
2006-10-24 13:30:00,34.0,34.04,33.98,34.0,369600.0,22.8995,22.9265,22.8861,22.8995,369600.0
2006-10-24 14:00:00,34.01,34.04,33.98,34.04,322800.0,22.9063,22.9265,22.8861,22.9265,322800.0
2006-10-24 14:30:00,34.04,34.05,34.0,34.0,271200.0,22.9265,22.9332,22.8995,22.8995,271200.0
2006-10-24 15:00:00,34.01,34.07,34.0,34.0,346800.0,22.9063,22.9467,22.8995,22.8995,346800.0
2006-10-24 15:30:00,34.0,34.08,34.0,34.06,866700.0,22.8995,22.9534,22.8995,22.9399,866700.0
2006-10-25 09:30:00,34.18,34.21,34.13,34.17,1122300.0,23.0208,23.041,22.9871,23.014,1122300.0
2006-10-25 10:00:00,34.18,34.23,34.11,34.21,906600.0,23.0208,23.0544,22.9736,23.041,906600.0
2006-10-25 10:30:00,34.21,34.25,34.18,34.25,427500.0,23.041,23.0679,23.0208,23.0679,427500.0
2006-10-25 11:00:00,34.25,34.28,34.22,34.27,500400.0,23.0679,23.0881,23.0477,23.0814,500400.0
2006-10-25 11:30:00,34.27,34.34,34.27,34.33,733500.0,23.0814,23.1285,23.0814,23.1218,733500.0
2006-10-25 12:00:00,34.33,34.38,34.31,34.32,648300.0,23.1218,23.1555,23.1083,23.1151,648300.0
2006-10-25 12:30:00,34.32,34.32,34.28,34.28,269100.0,23.1151,23.1151,23.0881,23.0881,269100.0
2006-10-25 13:00:00,34.28,34.35,34.28,34.35,300900.0,23.0881,23.1353,23.0881,23.1353,300900.0
2006-10-25 13:30:00,34.35,34.35,34.31,34.31,263400.0,23.1353,23.1353,23.1083,23.1083,263400.0
2006-10-25 14:00:00,34.31,34.43,34.21,34.36,2540100.0,23.1083,23.1891,23.041,23.142,2540100.0
2006-10-25 14:30:00,34.36,34.4,34.23,34.38,1555800.0,23.142,23.1689,23.0544,23.1555,1555800.0
2006-10-25 15:00:00,34.38,34.42,34.35,34.42,798900.0,23.1555,23.1824,23.1353,23.1824,798900.0
2006-10-25 15:30:00,34.42,34.48,34.42,34.47,1413000.0,23.1824,23.2228,23.1824,23.2161,1413000.0
2006-10-26 09:30:00,34.67,34.68,34.54,34.57,1301700.0,23.3508,23.3575,23.2632,23.2834,1301700.0
2006-10-26 10:00:00,34.58,34.61,34.46,34.48,1472100.0,23.2902,23.3104,23.2094,23.2228,1472100.0
2006-10-26 10:30:00,34.48,34.52,34.43,34.47,1187700.0,23.2228,23.2498,23.1891,23.2161,1187700.0
2006-10-26 11:00:00,34.46,34.47,34.37,34.44,1049700.0,23.2094,23.2161,23.1487,23.1959,1049700.0
2006-10-26 11:30:00,34.44,34.48,34.43,34.46,332100.0,23.1959,23.2228,23.1891,23.2094,332100.0
2006-10-26 12:00:00,34.46,34.52,34.42,34.5,475500.0,23.2094,23.2498,23.1824,23.2363,475500.0
2006-10-26 12:30:00,34.49,34.58,34.48,34.57,491100.0,23.2296,23.2902,23.2228,23.2834,491100.0
2006-10-26 13:00:00,34.57,34.58,34.51,34.54,295800.0,23.2834,23.2902,23.243,23.2632,295800.0
2006-10-26 13:30:00,34.54,34.62,34.53,34.57,324300.0,23.2632,23.3171,23.2565,23.2834,324300.0
2006-10-26 14:00:00,34.57,34.63,34.55,34.6,613800.0,23.2834,23.3238,23.27,23.3036,613800.0
2006-10-26 14:30:00,34.62,34.66,34.59,34.62,1447200.0,23.3171,23.3441,23.2969,23.3171,1447200.0
2006-10-26 15:00:00,34.62,34.63,34.58,34.59,1181400.0,23.3171,23.3238,23.2902,23.2969,1181400.0
2006-10-26 15:30:00,34.59,34.64,34.58,34.6,984300.0,23.2969,23.3306,23.2902,23.3036,984300.0
2006-10-27 09:30:00,34.32,34.36,34.28,34.33,1530300.0,23.1151,23.142,23.0881,23.1218,1530300.0
2006-10-27 10:00:00,34.32,34.36,34.28,34.33,1549500.0,23.1151,23.142,23.0881,23.1218,1549500.0
2006-10-27 10:30:00,34.33,34.38,34.31,34.34,808200.0,23.1218,23.1555,23.1083,23.1285,808200.0
2006-10-27 11:00:00,34.34,34.45,34.31,34.4,1164300.0,23.1285,23.2026,23.1083,23.1689,1164300.0
2006-10-27 11:30:00,34.4,34.45,34.34,34.39,470400.0,23.1689,23.2026,23.1285,23.1622,470400.0
2006-10-27 12:00:00,34.39,34.41,34.38,34.4,309300.0,23.1622,23.1757,23.1555,23.1689,309300.0
2006-10-27 12:30:00,34.4,34.43,34.39,34.4,363900.0,23.1689,23.1891,23.1622,23.1689,363900.0
2006-10-27 13:00:00,34.4,34.41,34.37,34.38,457500.0,23.1689,23.1757,23.1487,23.1555,457500.0
2006-10-27 13:30:00,34.37,34.37,34.25,34.27,560700.0,23.1487,23.1487,23.0679,23.0814,560700.0
2006-10-27 14:00:00,34.27,34.28,34.17,34.2,702000.0,23.0814,23.0881,23.014,23.0342,702000.0
2006-10-27 14:30:00,34.22,34.22,34.09,34.14,2186400.0,23.0477,23.0477,22.9601,22.9938,2186400.0
2006-10-27 15:00:00,34.14,34.16,34.08,34.09,1347600.0,22.9938,23.0073,22.9534,22.9601,1347600.0
2006-10-27 15:30:00,34.09,34.1,33.99,34.02,2522400.0,22.9601,22.9669,22.8928,22.913,2522400.0
2006-10-30 09:30:00,33.88,33.88,33.73,33.75,1859700.0,22.8187,22.8187,22.7177,22.7312,1859700.0
2006-10-30 10:00:00,33.74,34.0,33.59,33.59,1815900.0,22.7244,22.8995,22.6234,22.6234,1815900.0
2006-10-30 10:30:00,33.59,33.7,33.52,33.69,2430300.0,22.6234,22.6975,22.5762,22.6907,2430300.0
2006-10-30 11:00:00,33.69,33.81,33.69,33.78,1060500.0,22.6907,22.7716,22.6907,22.7514,1060500.0
2006-10-30 11:30:00,33.79,33.83,33.75,33.81,592500.0,22.7581,22.785,22.7312,22.7716,592500.0
2006-10-30 12:00:00,33.81,33.82,33.75,33.76,184500.0,22.7716,22.7783,22.7312,22.7379,184500.0
2006-10-30 12:30:00,33.75,33.77,33.74,33.75,253500.0,22.7312,22.7446,22.7244,22.7312,253500.0
2006-10-30 13:00:00,33.76,33.8,33.74,33.78,402600.0,22.7379,22.7648,22.7244,22.7514,402600.0
2006-10-30 13:30:00,33.8,33.83,33.75,33.82,434400.0,22.7648,22.785,22.7312,22.7783,434400.0
2006-10-30 14:00:00,33.82,33.84,33.77,33.84,495600.0,22.7783,22.7918,22.7446,22.7918,495600.0
2006-10-30 14:30:00,33.83,33.83,33.78,33.8,417900.0,22.785,22.785,22.7514,22.7648,417900.0
2006-10-30 15:00:00,33.79,33.85,33.78,33.78,777900.0,22.7581,22.7985,22.7514,22.7514,777900.0
2006-10-30 15:30:00,33.77,33.83,33.69,33.81,972000.0,22.7446,22.785,22.6907,22.7716,972000.0
2006-10-31 09:30:00,34.16,34.27,33.97,34.24,1592400.0,23.0073,23.0814,22.8793,23.0612,1592400.0
2006-10-31 10:00:00,34.24,34.25,34.13,34.2,1315500.0,23.0612,23.0679,22.9871,23.0342,1315500.0
2006-10-31 10:30:00,34.22,34.4,34.22,34.38,1642500.0,23.0477,23.1689,23.0477,23.1555,1642500.0
2006-10-31 11:00:00,34.38,34.38,34.28,34.29,883200.0,23.1555,23.1555,23.0881,23.0949,883200.0
2006-10-31 11:30:00,34.29,34.3,34.24,34.26,733200.0,23.0949,23.1016,23.0612,23.0746,733200.0
2006-10-31 12:00:00,34.27,34.29,34.22,34.25,333000.0,23.0814,23.0949,23.0477,23.0679,333000.0
2006-10-31 12:30:00,34.25,34.25,34.17,34.19,399600.0,23.0679,23.0679,23.014,23.0275,399600.0
2006-10-31 13:00:00,34.19,34.49,34.14,34.2,432600.0,23.0275,23.2296,22.9938,23.0342,432600.0
2006-10-31 13:30:00,34.2,34.25,34.09,34.14,2010000.0,23.0342,23.0679,22.9601,22.9938,2010000.0
2006-10-31 14:00:00,34.13,34.21,34.1,34.14,609900.0,22.9871,23.041,22.9669,22.9938,609900.0
2006-10-31 14:30:00,34.14,34.25,34.14,34.21,465900.0,22.9938,23.0679,22.9938,23.041,465900.0
2006-10-31 15:00:00,34.21,34.33,34.21,34.33,837900.0,23.041,23.1218,23.041,23.1218,837900.0
2006-10-31 15:30:00,34.31,34.47,34.31,34.45,2375700.0,23.1083,23.2161,23.1083,23.2026,2375700.0
2006-11-01 09:30:00,34.63,34.77,34.63,34.7,1417800.0,23.3238,23.4181,23.3238,23.371,1417800.0
2006-11-01 10:00:00,34.69,34.78,34.52,34.53,4345200.0,23.3643,23.4249,23.2498,23.2565,4345200.0
2006-11-01 10:30:00,34.52,34.7,34.52,34.65,1072800.0,23.2498,23.371,23.2498,23.3373,1072800.0
2006-11-01 11:00:00,34.65,34.72,34.56,34.57,1069800.0,23.3373,23.3845,23.2767,23.2834,1069800.0
2006-11-01 11:30:00,34.57,34.59,34.46,34.48,2256300.0,23.2834,23.2969,23.2094,23.2228,2256300.0
2006-11-01 12:00:00,34.48,34.53,34.47,34.48,539400.0,23.2228,23.2565,23.2161,23.2228,539400.0
2006-11-01 12:30:00,34.47,34.48,34.37,34.44,504300.0,23.2161,23.2228,23.1487,23.1959,504300.0
2006-11-01 13:00:00,34.44,34.53,34.43,34.52,574200.0,23.1959,23.2565,23.1891,23.2498,574200.0
2006-11-01 13:30:00,34.53,34.54,34.5,34.5,447000.0,23.2565,23.2632,23.2363,23.2363,447000.0
2006-11-01 14:00:00,34.5,34.51,34.37,34.41,626100.0,23.2363,23.243,23.1487,23.1757,626100.0
2006-11-01 14:30:00,34.43,34.47,34.35,34.38,917100.0,23.1891,23.2161,23.1353,23.1555,917100.0
2006-11-01 15:00:00,34.72,34.72,33.92,34.27,2141100.0,23.3845,23.3845,22.8457,23.0814,2141100.0
2006-11-01 15:30:00,34.27,34.28,34.19,34.2,2982600.0,23.0814,23.0881,23.0275,23.0342,2982600.0
2006-11-02 09:30:00,34.22,34.54,34.12,34.15,1265100.0,23.0477,23.2632,22.9804,23.0006,1265100.0
2006-11-02 10:00:00,34.16,34.22,34.12,34.18,1867200.0,23.0073,23.0477,22.9804,23.0208,1867200.0
2006-11-02 10:30:00,34.18,34.25,34.15,34.22,1014600.0,23.0208,23.0679,23.0006,23.0477,1014600.0
2006-11-02 11:00:00,34.22,34.41,34.22,34.36,1162200.0,23.0477,23.1757,23.0477,23.142,1162200.0
2006-11-02 11:30:00,34.35,34.35,34.28,34.31,829500.0,23.1353,23.1353,23.0881,23.1083,829500.0
2006-11-02 12:00:00,34.31,34.33,34.26,34.3,402600.0,23.1083,23.1218,23.0746,23.1016,402600.0
2006-11-02 12:30:00,34.31,34.36,34.25,34.27,604200.0,23.1083,23.142,23.0679,23.0814,604200.0
2006-11-02 13:00:00,34.25,34.33,34.22,34.31,249900.0,23.0679,23.1218,23.0477,23.1083,249900.0
2006-11-02 13:30:00,34.32,34.32,34.24,34.3,269400.0,23.1151,23.1151,23.0612,23.1016,269400.0
2006-11-02 14:00:00,34.29,34.32,34.27,34.28,104100.0,23.0949,23.1151,23.0814,23.0881,104100.0
2006-11-02 14:30:00,34.28,34.3,34.25,34.25,189300.0,23.0881,23.1016,23.0679,23.0679,189300.0
2006-11-02 15:00:00,34.26,34.33,34.25,34.28,408900.0,23.0746,23.1218,23.0679,23.0881,408900.0
2006-11-02 15:30:00,34.27,34.3,34.23,34.28,1089900.0,23.0814,23.1016,23.0544,23.0881,1089900.0
2006-11-03 09:30:00,34.48,35.33,34.45,34.47,3104100.0,23.2228,23.7953,23.2026,23.2161,3104100.0
2006-11-03 10:00:00,34.46,34.56,34.45,34.51,1806300.0,23.2094,23.2767,23.2026,23.243,1806300.0
2006-11-03 10:30:00,34.51,34.54,34.45,34.54,883200.0,23.243,23.2632,23.2026,23.2632,883200.0
2006-11-03 11:00:00,34.54,34.55,34.36,34.39,706200.0,23.2632,23.27,23.142,23.1622,706200.0
2006-11-03 11:30:00,34.39,34.47,34.34,34.47,575100.0,23.1622,23.2161,23.1285,23.2161,575100.0
2006-11-03 12:00:00,34.45,34.46,34.37,34.42,425700.0,23.2026,23.2094,23.1487,23.1824,425700.0
2006-11-03 12:30:00,34.41,34.43,34.39,34.4,536100.0,23.1757,23.1891,23.1622,23.1689,536100.0
2006-11-03 13:00:00,34.4,34.43,34.35,34.4,693600.0,23.1689,23.1891,23.1353,23.1689,693600.0
2006-11-03 13:30:00,34.4,34.41,34.37,34.4,665100.0,23.1689,23.1757,23.1487,23.1689,665100.0
2006-11-03 14:00:00,34.4,34.47,34.39,34.46,1055700.0,23.1689,23.2161,23.1622,23.2094,1055700.0
2006-11-03 14:30:00,34.46,34.52,34.43,34.48,904800.0,23.2094,23.2498,23.1891,23.2228,904800.0
2006-11-03 15:00:00,34.47,34.49,34.41,34.44,213900.0,23.2161,23.2296,23.1757,23.1959,213900.0
2006-11-03 15:30:00,34.44,34.51,34.42,34.46,1270800.0,23.1959,23.243,23.1824,23.2094,1270800.0
2006-11-06 09:30:00,34.67,34.87,34.67,34.85,2877900.0,23.3508,23.4855,23.3508,23.472,2877900.0
2006-11-06 10:00:00,34.86,34.95,34.85,34.88,1393200.0,23.4788,23.5394,23.472,23.4922,1393200.0
2006-11-06 10:30:00,34.87,35.84,34.83,34.88,1286400.0,23.4855,24.1388,23.4586,23.4922,1286400.0
2006-11-06 11:00:00,34.88,34.94,34.86,34.94,670200.0,23.4922,23.5326,23.4788,23.5326,670200.0
2006-11-06 11:30:00,34.94,34.98,34.91,34.96,465600.0,23.5326,23.5596,23.5124,23.5461,465600.0
2006-11-06 12:00:00,34.97,34.99,34.94,34.97,700200.0,23.5528,23.5663,23.5326,23.5528,700200.0
2006-11-06 12:30:00,34.97,35.01,34.95,34.99,235800.0,23.5528,23.5798,23.5394,23.5663,235800.0
2006-11-06 13:00:00,35.01,35.1,35.0,35.07,1503300.0,23.5798,23.6404,23.573,23.6202,1503300.0
2006-11-06 13:30:00,35.07,35.08,35.0,35.05,433200.0,23.6202,23.6269,23.573,23.6067,433200.0
2006-11-06 14:00:00,35.06,35.16,35.05,35.15,1291200.0,23.6135,23.6808,23.6067,23.6741,1291200.0
2006-11-06 14:30:00,35.16,35.2,35.15,35.19,505500.0,23.6808,23.7078,23.6741,23.701,505500.0
2006-11-06 15:00:00,35.19,35.25,35.18,35.25,1947300.0,23.701,23.7414,23.6943,23.7414,1947300.0
2006-11-06 15:30:00,35.24,35.24,35.15,35.22,1615800.0,23.7347,23.7347,23.6741,23.7212,1615800.0
2006-11-07 09:30:00,35.25,35.26,35.1,35.23,2013900.0,23.7414,23.7482,23.6404,23.728,2013900.0
2006-11-07 10:00:00,35.23,35.39,35.22,35.35,1208700.0,23.728,23.8357,23.7212,23.8088,1208700.0
2006-11-07 10:30:00,35.35,35.37,35.22,35.23,892800.0,23.8088,23.8222,23.7212,23.728,892800.0
2006-11-07 11:00:00,35.24,35.35,35.24,35.34,1811700.0,23.7347,23.8088,23.7347,23.802,1811700.0
2006-11-07 11:30:00,35.34,35.34,35.29,35.31,534900.0,23.802,23.802,23.7684,23.7818,534900.0
2006-11-07 12:00:00,35.3,35.33,35.27,35.31,340200.0,23.7751,23.7953,23.7549,23.7818,340200.0
2006-11-07 12:30:00,35.3,35.38,35.3,35.34,321000.0,23.7751,23.829,23.7751,23.802,321000.0
2006-11-07 13:00:00,35.34,35.35,35.29,35.3,306300.0,23.802,23.8088,23.7684,23.7751,306300.0
2006-11-07 13:30:00,35.29,35.32,35.25,35.29,563700.0,23.7684,23.7886,23.7414,23.7684,563700.0
2006-11-07 14:00:00,35.29,35.3,35.11,35.13,1243800.0,23.7684,23.7751,23.6471,23.6606,1243800.0
2006-11-07 14:30:00,35.13,35.16,35.04,35.13,2515800.0,23.6606,23.6808,23.6,23.6606,2515800.0
2006-11-07 15:00:00,35.13,35.18,35.08,35.13,833700.0,23.6606,23.6943,23.6269,23.6606,833700.0
2006-11-07 15:30:00,35.13,35.18,35.06,35.09,1520700.0,23.6606,23.6943,23.6135,23.6337,1520700.0
2006-11-08 09:30:00,34.84,34.97,34.77,34.92,1356000.0,23.4653,23.5528,23.4181,23.5192,1356000.0
2006-11-08 10:00:00,34.95,35.03,34.92,34.97,649800.0,23.5394,23.5933,23.5192,23.5528,649800.0
2006-11-08 10:30:00,34.98,35.05,34.96,35.03,1122900.0,23.5596,23.6067,23.5461,23.5933,1122900.0
2006-11-08 11:00:00,35.03,35.04,34.99,35.04,592200.0,23.5933,23.6,23.5663,23.6,592200.0
2006-11-08 11:30:00,35.03,35.04,35.02,35.03,330300.0,23.5933,23.6,23.5865,23.5933,330300.0
2006-11-08 12:00:00,35.03,35.05,34.95,34.96,517200.0,23.5933,23.6067,23.5394,23.5461,517200.0
2006-11-08 12:30:00,34.97,35.03,34.9,35.0,1229400.0,23.5528,23.5933,23.5057,23.573,1229400.0
2006-11-08 13:00:00,35.0,35.03,34.99,35.02,542400.0,23.573,23.5933,23.5663,23.5865,542400.0
2006-11-08 13:30:00,35.02,35.12,35.02,35.1,880800.0,23.5865,23.6539,23.5865,23.6404,880800.0
2006-11-08 14:00:00,35.1,35.25,35.1,35.21,2157600.0,23.6404,23.7414,23.6404,23.7145,2157600.0
2006-11-08 14:30:00,35.22,35.29,35.21,35.28,932700.0,23.7212,23.7684,23.7145,23.7616,932700.0
2006-11-08 15:00:00,35.28,35.28,35.17,35.23,930600.0,23.7616,23.7616,23.6875,23.728,930600.0
2006-11-08 15:30:00,35.22,35.26,35.15,35.17,1064400.0,23.7212,23.7482,23.6741,23.6875,1064400.0
2006-11-09 09:30:00,35.38,35.59,35.35,35.53,1821600.0,23.829,23.9704,23.8088,23.93,1821600.0
2006-11-09 10:00:00,35.53,35.54,35.4,35.46,1143000.0,23.93,23.9367,23.8425,23.8829,1143000.0
2006-11-09 10:30:00,35.46,35.58,35.46,35.57,1365600.0,23.8829,23.9637,23.8829,23.957,1365600.0
2006-11-09 11:00:00,35.57,35.61,35.54,35.59,430200.0,23.957,23.9839,23.9367,23.9704,430200.0
2006-11-09 11:30:00,35.59,35.63,35.56,35.6,497100.0,23.9704,23.9974,23.9502,23.9772,497100.0
2006-11-09 12:00:00,35.6,35.61,35.56,35.59,517500.0,23.9772,23.9839,23.9502,23.9704,517500.0
2006-11-09 12:30:00,35.59,35.67,35.59,35.64,660000.0,23.9704,24.0243,23.9704,24.0041,660000.0
2006-11-09 13:00:00,35.64,35.64,35.52,35.54,469800.0,24.0041,24.0041,23.9233,23.9367,469800.0
2006-11-09 13:30:00,35.54,35.58,35.53,35.55,280800.0,23.9367,23.9637,23.93,23.9435,280800.0
2006-11-09 14:00:00,35.54,35.56,35.34,35.35,1060800.0,23.9367,23.9502,23.802,23.8088,1060800.0
2006-11-09 14:30:00,35.35,35.38,35.25,35.31,1295100.0,23.8088,23.829,23.7414,23.7818,1295100.0
2006-11-09 15:00:00,35.32,35.32,35.25,35.29,1327200.0,23.7886,23.7886,23.7414,23.7684,1327200.0
2006-11-09 15:30:00,35.3,35.33,35.25,35.29,986400.0,23.7751,23.7953,23.7414,23.7684,986400.0
2006-11-10 09:30:00,35.41,35.5,35.3,35.36,1556400.0,23.8492,23.9098,23.7751,23.8155,1556400.0
2006-11-10 10:00:00,35.38,35.41,35.25,35.26,883500.0,23.829,23.8492,23.7414,23.7482,883500.0
2006-11-10 10:30:00,35.27,35.33,35.23,35.3,419400.0,23.7549,23.7953,23.728,23.7751,419400.0
2006-11-10 11:00:00,35.29,35.31,35.23,35.27,729000.0,23.7684,23.7818,23.728,23.7549,729000.0
2006-11-10 11:30:00,35.28,35.31,35.26,35.3,609000.0,23.7616,23.7818,23.7482,23.7751,609000.0
2006-11-10 12:00:00,35.3,35.32,35.28,35.29,254400.0,23.7751,23.7886,23.7616,23.7684,254400.0
2006-11-10 12:30:00,35.29,35.32,35.28,35.29,193800.0,23.7684,23.7886,23.7616,23.7684,193800.0
2006-11-10 13:00:00,35.29,35.31,35.25,35.26,223500.0,23.7684,23.7818,23.7414,23.7482,223500.0
2006-11-10 13:30:00,35.25,35.3,35.22,35.27,566100.0,23.7414,23.7751,23.7212,23.7549,566100.0
2006-11-10 14:00:00,35.27,35.33,35.25,35.31,363600.0,23.7549,23.7953,23.7414,23.7818,363600.0
2006-11-10 14:30:00,35.3,35.37,35.28,35.34,290400.0,23.7751,23.8222,23.7616,23.802,290400.0
2006-11-10 15:00:00,35.34,35.37,35.31,35.35,314400.0,23.802,23.8222,23.7818,23.8088,314400.0
2006-11-10 15:30:00,35.34,35.38,35.3,35.35,484500.0,23.802,23.829,23.7751,23.8088,484500.0
2006-11-13 09:30:00,35.26,35.37,35.17,35.33,1283400.0,23.7482,23.8222,23.6875,23.7953,1283400.0
2006-11-13 10:00:00,35.33,35.33,35.27,35.31,1173000.0,23.7953,23.7953,23.7549,23.7818,1173000.0
2006-11-13 10:30:00,35.32,35.4,35.32,35.37,469800.0,23.7886,23.8425,23.7886,23.8222,469800.0
2006-11-13 11:00:00,35.37,35.39,35.35,35.36,316200.0,23.8222,23.8357,23.8088,23.8155,316200.0
2006-11-13 11:30:00,35.34,35.34,35.26,35.29,1125600.0,23.802,23.802,23.7482,23.7684,1125600.0
2006-11-13 12:00:00,35.29,35.35,35.26,35.35,249000.0,23.7684,23.8088,23.7482,23.8088,249000.0
2006-11-13 12:30:00,35.35,35.37,35.3,35.3,536400.0,23.8088,23.8222,23.7751,23.7751,536400.0
2006-11-13 13:00:00,35.3,35.32,35.3,35.3,209100.0,23.7751,23.7886,23.7751,23.7751,209100.0
2006-11-13 13:30:00,35.3,35.34,35.27,35.31,248700.0,23.7751,23.802,23.7549,23.7818,248700.0
2006-11-13 14:00:00,35.32,35.35,35.29,35.35,168600.0,23.7886,23.8088,23.7684,23.8088,168600.0
2006-11-13 14:30:00,35.36,35.45,35.34,35.44,343500.0,23.8155,23.8761,23.802,23.8694,343500.0
2006-11-13 15:00:00,35.44,35.44,35.38,35.38,221400.0,23.8694,23.8694,23.829,23.829,221400.0
2006-11-13 15:30:00,35.38,35.46,35.36,35.44,540600.0,23.829,23.8829,23.8155,23.8694,540600.0
2006-11-14 09:30:00,35.66,35.8,35.65,35.67,1560900.0,24.0176,24.1119,24.0108,24.0243,1560900.0
2006-11-14 10:00:00,35.67,35.77,35.63,35.63,1830300.0,24.0243,24.0917,23.9974,23.9974,1830300.0
2006-11-14 10:30:00,35.62,35.7,35.62,35.67,1007100.0,23.9906,24.0445,23.9906,24.0243,1007100.0
2006-11-14 11:00:00,35.67,35.72,35.65,35.71,369000.0,24.0243,24.058,24.0108,24.0512,369000.0
2006-11-14 11:30:00,35.71,35.73,35.65,35.67,234900.0,24.0512,24.0647,24.0108,24.0243,234900.0
2006-11-14 12:00:00,35.67,35.67,35.65,35.65,83400.0,24.0243,24.0243,24.0108,24.0108,83400.0
2006-11-14 12:30:00,35.65,35.75,35.63,35.73,306900.0,24.0108,24.0782,23.9974,24.0647,306900.0
2006-11-14 13:00:00,35.75,35.82,35.71,35.79,301500.0,24.0782,24.1253,24.0512,24.1051,301500.0
2006-11-14 13:30:00,35.8,35.8,35.77,35.77,209700.0,24.1119,24.1119,24.0917,24.0917,209700.0
2006-11-14 14:00:00,35.77,35.77,35.69,35.73,276900.0,24.0917,24.0917,24.0378,24.0647,276900.0
2006-11-14 14:30:00,35.73,35.92,35.72,35.92,1376700.0,24.0647,24.1927,24.058,24.1927,1376700.0
2006-11-14 15:00:00,35.92,35.97,35.89,35.94,1783500.0,24.1927,24.2264,24.1725,24.2062,1783500.0
2006-11-14 15:30:00,35.94,36.04,35.94,36.0,2585100.0,24.2062,24.2735,24.2062,24.2466,2585100.0
2006-11-15 09:30:00,35.97,35.97,35.86,35.93,1551900.0,24.2264,24.2264,24.1523,24.1994,1551900.0
2006-11-15 10:00:00,35.93,35.93,35.81,35.85,789900.0,24.1994,24.1994,24.1186,24.1455,789900.0
2006-11-15 10:30:00,35.85,35.88,35.8,35.84,650100.0,24.1455,24.1657,24.1119,24.1388,650100.0
2006-11-15 11:00:00,35.84,35.96,35.83,35.95,308700.0,24.1388,24.2196,24.1321,24.2129,308700.0
2006-11-15 11:30:00,35.96,35.96,35.92,35.95,187200.0,24.2196,24.2196,24.1927,24.2129,187200.0
2006-11-15 12:00:00,35.95,36.0,35.95,35.97,515400.0,24.2129,24.2466,24.2129,24.2264,515400.0
2006-11-15 12:30:00,35.97,36.01,35.96,35.99,514500.0,24.2264,24.2533,24.2196,24.2398,514500.0
2006-11-15 13:00:00,35.99,36.02,35.98,36.01,523800.0,24.2398,24.26,24.2331,24.2533,523800.0
2006-11-15 13:30:00,36.02,36.07,36.01,36.02,903300.0,24.26,24.2937,24.2533,24.26,903300.0
2006-11-15 14:00:00,36.01,36.1,35.92,35.98,1170900.0,24.2533,24.3139,24.1927,24.2331,1170900.0
2006-11-15 14:30:00,35.98,36.02,35.93,35.95,621000.0,24.2331,24.26,24.1994,24.2129,621000.0
2006-11-15 15:00:00,35.95,36.03,35.93,36.03,471000.0,24.2129,24.2668,24.1994,24.2668,471000.0
2006-11-15 15:30:00,36.03,36.05,35.97,36.05,975000.0,24.2668,24.2802,24.2264,24.2802,975000.0
2006-11-16 09:30:00,36.15,36.17,36.02,36.04,2976900.0,24.3476,24.3611,24.26,24.2735,2976900.0
2006-11-16 10:00:00,36.04,36.06,35.98,36.0,1704900.0,24.2735,24.287,24.2331,24.2466,1704900.0
2006-11-16 10:30:00,36.0,36.03,35.97,36.0,1315200.0,24.2466,24.2668,24.2264,24.2466,1315200.0
2006-11-16 11:00:00,36.0,36.03,35.99,36.02,1007700.0,24.2466,24.2668,24.2398,24.26,1007700.0
2006-11-16 11:30:00,36.02,36.03,35.95,35.95,665100.0,24.26,24.2668,24.2129,24.2129,665100.0
2006-11-16 12:00:00,35.95,36.01,35.94,35.98,1347000.0,24.2129,24.2533,24.2062,24.2331,1347000.0
2006-11-16 12:30:00,35.98,35.98,35.94,35.95,328800.0,24.2331,24.2331,24.2062,24.2129,328800.0
2006-11-16 13:00:00,35.95,35.97,35.95,35.96,258000.0,24.2129,24.2264,24.2129,24.2196,258000.0
2006-11-16 13:30:00,35.96,36.03,35.95,35.97,617400.0,24.2196,24.2668,24.2129,24.2264,617400.0
2006-11-16 14:00:00,35.97,35.98,35.87,35.87,608400.0,24.2264,24.2331,24.159,24.159,608400.0
2006-11-16 14:30:00,35.87,35.87,35.76,35.78,2953500.0,24.159,24.159,24.0849,24.0984,2953500.0
2006-11-16 15:00:00,35.78,35.85,35.78,35.82,687900.0,24.0984,24.1455,24.0984,24.1253,687900.0
2006-11-16 15:30:00,35.82,35.82,35.69,35.7,1626300.0,24.1253,24.1253,24.0378,24.0445,1626300.0
2006-11-17 09:30:00,35.56,35.57,35.38,35.48,2191800.0,23.9502,23.957,23.829,23.8963,2191800.0
2006-11-17 10:00:00,35.48,35.55,35.46,35.47,1586400.0,23.8963,23.9435,23.8829,23.8896,1586400.0
2006-11-17 10:30:00,35.47,35.58,35.46,35.48,1981800.0,23.8896,23.9637,23.8829,23.8963,1981800.0
2006-11-17 11:00:00,35.49,35.53,35.46,35.51,463500.0,23.9031,23.93,23.8829,23.9165,463500.0
2006-11-17 11:30:00,35.5,35.5,35.44,35.49,581100.0,23.9098,23.9098,23.8694,23.9031,581100.0
2006-11-17 12:00:00,35.49,35.54,35.49,35.54,453900.0,23.9031,23.9367,23.9031,23.9367,453900.0
2006-11-17 12:30:00,35.54,35.62,35.48,35.49,1557000.0,23.9367,23.9906,23.8963,23.9031,1557000.0
2006-11-17 13:00:00,35.49,35.53,35.47,35.52,462000.0,23.9031,23.93,23.8896,23.9233,462000.0
2006-11-17 13:30:00,35.53,35.53,35.48,35.5,501300.0,23.93,23.93,23.8963,23.9098,501300.0
2006-11-17 14:00:00,35.51,35.51,35.46,35.5,1246500.0,23.9165,23.9165,23.8829,23.9098,1246500.0
2006-11-17 14:30:00,35.5,35.55,35.48,35.53,996000.0,23.9098,23.9435,23.8963,23.93,996000.0
2006-11-17 15:00:00,35.53,35.55,35.5,35.55,631200.0,23.93,23.9435,23.9098,23.9435,631200.0
2006-11-17 15:30:00,35.55,35.65,35.55,35.63,1381500.0,23.9435,24.0108,23.9435,23.9974,1381500.0
2006-11-20 09:30:00,35.45,35.66,35.44,35.52,1626300.0,23.8761,24.0176,23.8694,23.9233,1626300.0
2006-11-20 10:00:00,35.52,35.61,35.51,35.57,2627700.0,23.9233,23.9839,23.9165,23.957,2627700.0
2006-11-20 10:30:00,35.57,35.7,35.56,35.69,1521300.0,23.957,24.0445,23.9502,24.0378,1521300.0
2006-11-20 11:00:00,35.69,35.74,35.64,35.7,2071200.0,24.0378,24.0715,24.0041,24.0445,2071200.0
2006-11-20 11:30:00,35.7,35.71,35.63,35.63,849600.0,24.0445,24.0512,23.9974,23.9974,849600.0
2006-11-20 12:00:00,35.63,35.68,35.62,35.64,321300.0,23.9974,24.031,23.9906,24.0041,321300.0
2006-11-20 12:30:00,35.63,35.63,35.57,35.57,632400.0,23.9974,23.9974,23.957,23.957,632400.0
2006-11-20 13:00:00,35.57,35.58,35.55,35.56,797100.0,23.957,23.9637,23.9435,23.9502,797100.0
2006-11-20 13:30:00,35.56,35.58,35.56,35.57,211500.0,23.9502,23.9637,23.9502,23.957,211500.0
2006-11-20 14:00:00,35.58,35.58,35.4,35.42,1479000.0,23.9637,23.9637,23.8425,23.8559,1479000.0
2006-11-20 14:30:00,35.42,35.5,35.38,35.46,2021700.0,23.8559,23.9098,23.829,23.8829,2021700.0
2006-11-20 15:00:00,35.46,35.49,35.42,35.44,1167300.0,23.8829,23.9031,23.8559,23.8694,1167300.0
2006-11-20 15:30:00,35.44,35.55,35.42,35.49,1640700.0,23.8694,23.9435,23.8559,23.9031,1640700.0
2006-11-21 09:30:00,35.67,35.77,35.67,35.71,1577400.0,24.0243,24.0917,24.0243,24.0512,1577400.0
2006-11-21 10:00:00,35.71,35.73,35.68,35.7,587100.0,24.0512,24.0647,24.031,24.0445,587100.0
2006-11-21 10:30:00,35.69,35.76,35.69,35.74,1162800.0,24.0378,24.0849,24.0378,24.0715,1162800.0
2006-11-21 11:00:00,35.74,35.76,35.72,35.74,768900.0,24.0715,24.0849,24.058,24.0715,768900.0
2006-11-21 11:30:00,35.74,35.82,35.73,35.81,1521000.0,24.0715,24.1253,24.0647,24.1186,1521000.0
2006-11-21 12:00:00,35.81,35.9,35.81,35.89,1039800.0,24.1186,24.1792,24.1186,24.1725,1039800.0
2006-11-21 12:30:00,35.89,35.89,35.85,35.87,533700.0,24.1725,24.1725,24.1455,24.159,533700.0
2006-11-21 13:00:00,35.87,35.94,35.87,35.89,729000.0,24.159,24.2062,24.159,24.1725,729000.0
2006-11-21 13:30:00,35.89,35.97,35.86,35.96,730200.0,24.1725,24.2264,24.1523,24.2196,730200.0
2006-11-21 14:00:00,35.96,35.99,35.95,35.97,1272000.0,24.2196,24.2398,24.2129,24.2264,1272000.0
2006-11-21 14:30:00,35.98,36.02,35.97,36.01,783900.0,24.2331,24.26,24.2264,24.2533,783900.0
2006-11-21 15:00:00,36.02,36.06,36.01,36.06,525900.0,24.26,24.287,24.2533,24.287,525900.0
2006-11-21 15:30:00,36.06,36.09,36.03,36.08,1668300.0,24.287,24.3072,24.2668,24.3004,1668300.0
2006-11-22 09:30:00,36.2,36.46,36.2,36.34,1603800.0,24.3813,24.5564,24.3813,24.4756,1603800.0
2006-11-22 10:00:00,36.33,36.38,36.11,36.15,5165100.0,24.4688,24.5025,24.3207,24.3476,5165100.0
2006-11-22 10:30:00,36.14,36.17,36.07,36.16,1988100.0,24.3409,24.3611,24.2937,24.3543,1988100.0
2006-11-22 11:00:00,36.16,36.18,36.12,36.17,1824000.0,24.3543,24.3678,24.3274,24.3611,1824000.0
2006-11-22 11:30:00,36.16,36.17,36.13,36.13,478500.0,24.3543,24.3611,24.3341,24.3341,478500.0
2006-11-22 12:00:00,36.13,36.18,36.13,36.15,236100.0,24.3341,24.3678,24.3341,24.3476,236100.0
2006-11-22 12:30:00,36.15,36.15,36.13,36.15,261600.0,24.3476,24.3476,24.3341,24.3476,261600.0
2006-11-22 13:00:00,36.15,36.18,36.15,36.18,287700.0,24.3476,24.3678,24.3476,24.3678,287700.0
2006-11-22 13:30:00,36.18,36.24,36.17,36.23,615900.0,24.3678,24.4082,24.3611,24.4015,615900.0
2006-11-22 14:00:00,36.23,36.23,36.18,36.19,579000.0,24.4015,24.4015,24.3678,24.3745,579000.0
2006-11-22 14:30:00,36.19,36.32,36.18,36.31,401400.0,24.3745,24.4621,24.3678,24.4554,401400.0
2006-11-22 15:00:00,36.32,36.35,36.32,36.35,592500.0,24.4621,24.4823,24.4621,24.4823,592500.0
2006-11-22 15:30:00,36.34,36.4,36.33,36.38,1430400.0,24.4756,24.516,24.4688,24.5025,1430400.0
2006-11-24 09:30:00,36.13,36.24,36.12,36.2,1639200.0,24.3341,24.4082,24.3274,24.3813,1639200.0
2006-11-24 10:00:00,36.21,36.36,36.2,36.34,1016700.0,24.388,24.489,24.3813,24.4756,1016700.0
2006-11-24 10:30:00,36.34,36.44,36.33,36.42,679200.0,24.4756,24.5429,24.4688,24.5294,679200.0
2006-11-24 11:00:00,36.42,36.44,36.37,36.43,400200.0,24.5294,24.5429,24.4958,24.5362,400200.0
2006-11-24 11:30:00,36.43,36.43,36.36,36.37,401100.0,24.5362,24.5362,24.489,24.4958,401100.0
2006-11-24 12:00:00,36.37,36.44,36.37,36.43,406800.0,24.4958,24.5429,24.4958,24.5362,406800.0
2006-11-24 12:30:00,36.44,36.44,36.32,36.34,894900.0,24.5429,24.5429,24.4621,24.4756,894900.0
2006-11-24 13:00:00,36.34,36.35,36.3,36.35,216000.0,24.4756,24.4823,24.4486,24.4823,216000.0
2006-11-24 13:30:00,36.35,36.35,36.35,36.35,0.0,24.4823,24.4823,24.4823,24.4823,0.0
2006-11-24 14:00:00,36.35,36.35,36.35,36.35,0.0,24.4823,24.4823,24.4823,24.4823,0.0
2006-11-24 14:30:00,36.35,36.35,36.35,36.35,0.0,24.4823,24.4823,24.4823,24.4823,0.0
2006-11-24 15:00:00,36.35,36.35,36.35,36.35,0.0,24.4823,24.4823,24.4823,24.4823,0.0
2006-11-24 15:30:00,36.35,36.35,36.35,36.35,0.0,24.4823,24.4823,24.4823,24.4823,0.0
2006-11-27 09:30:00,36.62,36.62,36.27,36.27,2303700.0,24.6641,24.6641,24.4284,24.4284,2303700.0
2006-11-27 10:00:00,36.27,36.3,35.18,36.21,3281400.0,24.4284,24.4486,23.6943,24.388,3281400.0
2006-11-27 10:30:00,36.21,36.27,36.16,36.2,2086800.0,24.388,24.4284,24.3543,24.3813,2086800.0
2006-11-27 11:00:00,36.2,36.21,36.07,36.09,1928700.0,24.3813,24.388,24.2937,24.3072,1928700.0
2006-11-27 11:30:00,36.09,36.12,36.03,36.03,1575300.0,24.3072,24.3274,24.2668,24.2668,1575300.0
2006-11-27 12:00:00,36.03,36.05,35.96,36.02,1691100.0,24.2668,24.2802,24.2196,24.26,1691100.0
2006-11-27 12:30:00,36.0,36.0,35.91,35.93,497400.0,24.2466,24.2466,24.1859,24.1994,497400.0
2006-11-27 13:00:00,35.93,35.93,35.82,35.88,1406400.0,24.1994,24.1994,24.1253,24.1657,1406400.0
2006-11-27 13:30:00,35.88,35.92,35.84,35.85,690600.0,24.1657,24.1927,24.1388,24.1455,690600.0
2006-11-27 14:00:00,35.84,35.86,35.73,35.77,1215000.0,24.1388,24.1523,24.0647,24.0917,1215000.0
2006-11-27 14:30:00,35.77,35.83,35.74,35.74,708900.0,24.0917,24.1321,24.0715,24.0715,708900.0
2006-11-27 15:00:00,35.74,35.79,35.68,35.68,2414700.0,24.0715,24.1051,24.031,24.031,2414700.0
2006-11-27 15:30:00,35.69,35.76,35.66,35.67,2335800.0,24.0378,24.0849,24.0176,24.0243,2335800.0
2006-11-28 09:30:00,35.65,35.65,35.38,35.44,5905500.0,24.0108,24.0108,23.829,23.8694,5905500.0
2006-11-28 10:00:00,35.44,35.6,35.41,35.59,4775100.0,23.8694,23.9772,23.8492,23.9704,4775100.0
2006-11-28 10:30:00,35.59,35.7,35.57,35.69,2420100.0,23.9704,24.0445,23.957,24.0378,2420100.0
2006-11-28 11:00:00,35.69,35.72,35.63,35.68,2581500.0,24.0378,24.058,23.9974,24.031,2581500.0
2006-11-28 11:30:00,35.67,35.75,35.67,35.69,902100.0,24.0243,24.0782,24.0243,24.0378,902100.0
2006-11-28 12:00:00,35.68,35.68,35.58,35.62,689700.0,24.031,24.031,23.9637,23.9906,689700.0
2006-11-28 12:30:00,35.61,35.62,35.5,35.57,1146300.0,23.9839,23.9906,23.9098,23.957,1146300.0
2006-11-28 13:00:00,35.58,35.69,35.54,35.56,968400.0,23.9637,24.0378,23.9367,23.9502,968400.0
2006-11-28 13:30:00,35.56,35.6,35.55,35.57,1062600.0,23.9502,23.9772,23.9435,23.957,1062600.0
2006-11-28 14:00:00,35.56,35.67,35.56,35.66,764100.0,23.9502,24.0243,23.9502,24.0176,764100.0
2006-11-28 14:30:00,35.66,35.66,35.62,35.65,717600.0,24.0176,24.0176,23.9906,24.0108,717600.0
2006-11-28 15:00:00,35.64,35.77,35.64,35.75,1036500.0,24.0041,24.0917,24.0041,24.0782,1036500.0
2006-11-28 15:30:00,35.74,35.85,35.74,35.85,2432100.0,24.0715,24.1455,24.0715,24.1455,2432100.0
2006-11-29 09:30:00,36.1,36.4,36.1,36.39,3042000.0,24.3139,24.516,24.3139,24.5092,3042000.0
2006-11-29 10:00:00,36.39,36.5,36.33,36.48,2487600.0,24.5092,24.5833,24.4688,24.5699,2487600.0
2006-11-29 10:30:00,36.48,36.48,36.42,36.45,827700.0,24.5699,24.5699,24.5294,24.5496,827700.0
2006-11-29 11:00:00,36.45,36.59,36.45,36.52,1449300.0,24.5496,24.6439,24.5496,24.5968,1449300.0
2006-11-29 11:30:00,36.51,36.54,36.45,36.47,1240200.0,24.5901,24.6103,24.5496,24.5631,1240200.0
2006-11-29 12:00:00,36.47,36.52,36.47,36.47,1068000.0,24.5631,24.5968,24.5631,24.5631,1068000.0
2006-11-29 12:30:00,36.47,36.52,36.42,36.44,1227600.0,24.5631,24.5968,24.5294,24.5429,1227600.0
2006-11-29 13:00:00,36.43,36.44,36.38,36.4,755700.0,24.5362,24.5429,24.5025,24.516,755700.0
2006-11-29 13:30:00,36.4,36.41,36.33,36.39,681600.0,24.516,24.5227,24.4688,24.5092,681600.0
2006-11-29 14:00:00,36.4,36.43,36.36,36.38,551100.0,24.516,24.5362,24.489,24.5025,551100.0
2006-11-29 14:30:00,36.38,36.47,36.34,36.45,1757400.0,24.5025,24.5631,24.4756,24.5496,1757400.0
2006-11-29 15:00:00,36.45,36.51,36.41,36.42,1673400.0,24.5496,24.5901,24.5227,24.5294,1673400.0
2006-11-29 15:30:00,36.42,36.49,36.42,36.48,3710100.0,24.5294,24.5766,24.5294,24.5699,3710100.0
2006-11-30 09:30:00,36.56,36.65,36.53,36.63,1472100.0,24.6237,24.6843,24.6035,24.6709,1472100.0
2006-11-30 10:00:00,36.6,36.6,36.4,36.42,3151800.0,24.6507,24.6507,24.516,24.5294,3151800.0
2006-11-30 10:30:00,36.42,36.57,36.4,36.57,1244700.0,24.5294,24.6305,24.516,24.6305,1244700.0
2006-11-30 11:00:00,36.55,36.56,36.41,36.48,984600.0,24.617,24.6237,24.5227,24.5699,984600.0
2006-11-30 11:30:00,36.48,36.5,36.43,36.48,196200.0,24.5699,24.5833,24.5362,24.5699,196200.0
2006-11-30 12:00:00,36.48,36.62,36.48,36.62,290700.0,24.5699,24.6641,24.5699,24.6641,290700.0
2006-11-30 12:30:00,36.62,36.66,36.55,36.59,467100.0,24.6641,24.6911,24.617,24.6439,467100.0
2006-11-30 13:00:00,36.58,36.71,36.58,36.71,460200.0,24.6372,24.7248,24.6372,24.7248,460200.0
2006-11-30 13:30:00,36.71,36.71,36.64,36.64,566700.0,24.7248,24.7248,24.6776,24.6776,566700.0
2006-11-30 14:00:00,36.65,36.72,36.61,36.72,344400.0,24.6843,24.7315,24.6574,24.7315,344400.0
2006-11-30 14:30:00,36.72,36.86,36.72,36.81,1117800.0,24.7315,24.8258,24.7315,24.7921,1117800.0
2006-11-30 15:00:00,36.81,36.85,36.77,36.83,897900.0,24.7921,24.8191,24.7652,24.8056,897900.0
2006-11-30 15:30:00,36.84,36.84,36.67,36.68,1101900.0,24.8123,24.8123,24.6978,24.7046,1101900.0
2006-12-01 09:30:00,36.75,36.85,36.73,36.8,1653900.0,24.7517,24.8191,24.7382,24.7854,1653900.0
2006-12-01 10:00:00,36.79,36.8,36.39,36.39,5275200.0,24.7786,24.7854,24.5092,24.5092,5275200.0
2006-12-01 10:30:00,36.39,36.4,36.17,36.24,5688000.0,24.5092,24.516,24.3611,24.4082,5688000.0
2006-12-01 11:00:00,36.24,36.37,36.22,36.35,2208600.0,24.4082,24.4958,24.3947,24.4823,2208600.0
2006-12-01 11:30:00,36.35,36.59,36.18,36.59,1975500.0,24.4823,24.6439,24.3678,24.6439,1975500.0
2006-12-01 12:00:00,36.59,36.59,36.4,36.44,765900.0,24.6439,24.6439,24.516,24.5429,765900.0
2006-12-01 12:30:00,36.44,36.48,36.41,36.45,340800.0,24.5429,24.5699,24.5227,24.5496,340800.0
2006-12-01 13:00:00,36.46,36.46,36.34,36.38,422100.0,24.5564,24.5564,24.4756,24.5025,422100.0
2006-12-01 13:30:00,36.37,36.39,36.29,36.37,983700.0,24.4958,24.5092,24.4419,24.4958,983700.0
2006-12-01 14:00:00,36.38,36.38,36.26,36.31,1107000.0,24.5025,24.5025,24.4217,24.4554,1107000.0
2006-12-01 14:30:00,36.3,36.33,36.18,36.22,1209300.0,24.4486,24.4688,24.3678,24.3947,1209300.0
2006-12-01 15:00:00,36.22,36.38,36.22,36.35,1519800.0,24.3947,24.5025,24.3947,24.4823,1519800.0
2006-12-01 15:30:00,36.35,36.47,36.29,36.45,2968800.0,24.4823,24.5631,24.4419,24.5496,2968800.0
2006-12-04 09:30:00,36.67,36.72,36.62,36.66,2470200.0,24.6978,24.7315,24.6641,24.6911,2470200.0
2006-12-04 10:00:00,36.64,36.78,36.6,36.76,1347600.0,24.6776,24.7719,24.6507,24.7584,1347600.0
2006-12-04 10:30:00,36.76,36.8,36.71,36.79,1262700.0,24.7584,24.7854,24.7248,24.7786,1262700.0
2006-12-04 11:00:00,36.79,37.01,36.79,37.0,2881500.0,24.7786,24.9268,24.7786,24.9201,2881500.0
2006-12-04 11:30:00,37.0,37.02,36.96,37.0,1165500.0,24.9201,24.9336,24.8931,24.9201,1165500.0
2006-12-04 12:00:00,37.0,37.01,36.97,36.99,421200.0,24.9201,24.9268,24.8999,24.9133,421200.0
2006-12-04 12:30:00,37.0,37.09,37.0,37.05,860400.0,24.9201,24.9807,24.9201,24.9538,860400.0
2006-12-04 13:00:00,37.06,37.11,37.06,37.1,622200.0,24.9605,24.9942,24.9605,24.9874,622200.0
2006-12-04 13:30:00,37.1,37.22,37.1,37.18,1422600.0,24.9874,25.0683,24.9874,25.0413,1422600.0
2006-12-04 14:00:00,37.18,37.21,37.15,37.2,860400.0,25.0413,25.0615,25.0211,25.0548,860400.0
2006-12-04 14:30:00,37.21,37.26,37.19,37.26,617400.0,25.0615,25.0952,25.048,25.0952,617400.0
2006-12-04 15:00:00,37.27,37.29,37.2,37.22,334500.0,25.1019,25.1154,25.0548,25.0683,334500.0
2006-12-04 15:30:00,37.21,37.28,37.18,37.22,1169400.0,25.0615,25.1087,25.0413,25.0683,1169400.0
2006-12-05 09:30:00,37.21,37.48,37.21,37.33,2418600.0,25.0615,25.2434,25.0615,25.1423,2418600.0
2006-12-05 10:00:00,37.33,37.59,37.32,37.56,4316700.0,25.1423,25.3175,25.1356,25.2972,4316700.0
2006-12-05 10:30:00,37.56,37.61,37.54,37.58,3739800.0,25.2972,25.3309,25.2838,25.3107,3739800.0
2006-12-05 11:00:00,37.58,37.62,37.56,37.6,1471500.0,25.3107,25.3377,25.2972,25.3242,1471500.0
2006-12-05 11:30:00,37.6,37.66,37.59,37.63,2165400.0,25.3242,25.3646,25.3175,25.3444,2165400.0
2006-12-05 12:00:00,37.63,37.65,37.56,37.63,1446600.0,25.3444,25.3579,25.2972,25.3444,1446600.0
2006-12-05 12:30:00,37.63,37.7,37.62,37.7,1110600.0,25.3444,25.3915,25.3377,25.3915,1110600.0
2006-12-05 13:00:00,37.7,37.7,37.63,37.67,1215000.0,25.3915,25.3915,25.3444,25.3713,1215000.0
2006-12-05 13:30:00,37.67,37.73,37.67,37.72,1489200.0,25.3713,25.4117,25.3713,25.405,1489200.0
2006-12-05 14:00:00,37.72,37.8,37.71,37.8,1919400.0,25.405,25.4589,25.3983,25.4589,1919400.0
2006-12-05 14:30:00,37.8,37.85,37.75,37.84,2225700.0,25.4589,25.4926,25.4252,25.4858,2225700.0
2006-12-05 15:00:00,37.84,37.88,37.78,37.84,3589200.0,25.4858,25.5128,25.4454,25.4858,3589200.0
2006-12-05 15:30:00,37.84,37.85,37.78,37.83,2362500.0,25.4858,25.4926,25.4454,25.4791,2362500.0
2006-12-06 09:30:00,37.51,37.62,37.47,37.57,1524900.0,25.2636,25.3377,25.2366,25.304,1524900.0
2006-12-06 10:00:00,37.58,37.7,37.52,37.68,2510700.0,25.3107,25.3915,25.2703,25.3781,2510700.0
2006-12-06 10:30:00,37.68,37.75,37.65,37.67,1119300.0,25.3781,25.4252,25.3579,25.3713,1119300.0
2006-12-06 11:00:00,37.67,37.76,37.67,37.74,693900.0,25.3713,25.432,25.3713,25.4185,693900.0
2006-12-06 11:30:00,37.74,37.74,37.68,37.71,338700.0,25.4185,25.4185,25.3781,25.3983,338700.0
2006-12-06 12:00:00,37.72,37.74,37.68,37.73,381600.0,25.405,25.4185,25.3781,25.4117,381600.0
2006-12-06 12:30:00,37.73,37.77,37.71,37.74,508500.0,25.4117,25.4387,25.3983,25.4185,508500.0
2006-12-06 13:00:00,37.73,37.78,37.72,37.72,256500.0,25.4117,25.4454,25.405,25.405,256500.0
2006-12-06 13:30:00,37.73,37.77,37.69,37.72,445200.0,25.4117,25.4387,25.3848,25.405,445200.0
2006-12-06 14:00:00,37.72,37.75,37.69,37.72,301500.0,25.405,25.4252,25.3848,25.405,301500.0
2006-12-06 14:30:00,37.72,37.74,37.67,37.68,351000.0,25.405,25.4185,25.3713,25.3781,351000.0
2006-12-06 15:00:00,37.68,37.7,37.62,37.64,943200.0,25.3781,25.3915,25.3377,25.3511,943200.0
2006-12-06 15:30:00,37.64,37.65,37.57,37.6,1379100.0,25.3511,25.3579,25.304,25.3242,1379100.0
2006-12-07 09:30:00,37.6,37.74,37.6,37.68,2519400.0,25.3242,25.4185,25.3242,25.3781,2519400.0
2006-12-07 10:00:00,37.69,37.73,37.55,37.57,1256700.0,25.3848,25.4117,25.2905,25.304,1256700.0
2006-12-07 10:30:00,37.56,37.9,37.44,37.5,1625400.0,25.2972,25.5262,25.2164,25.2568,1625400.0
2006-12-07 11:00:00,37.49,37.53,37.42,37.43,2193600.0,25.2501,25.277,25.203,25.2097,2193600.0
2006-12-07 11:30:00,37.44,37.59,37.44,37.57,1118400.0,25.2164,25.3175,25.2164,25.304,1118400.0
2006-12-07 12:00:00,37.57,37.62,37.54,37.61,380400.0,25.304,25.3377,25.2838,25.3309,380400.0
2006-12-07 12:30:00,37.6,37.61,37.52,37.54,242400.0,25.3242,25.3309,25.2703,25.2838,242400.0
2006-12-07 13:00:00,37.54,37.61,37.53,37.59,311100.0,25.2838,25.3309,25.277,25.3175,311100.0
2006-12-07 13:30:00,37.59,37.61,37.56,37.56,270000.0,25.3175,25.3309,25.2972,25.2972,270000.0
2006-12-07 14:00:00,37.56,37.56,37.38,37.38,1044000.0,25.2972,25.2972,25.176,25.176,1044000.0
2006-12-07 14:30:00,37.38,37.44,37.35,37.41,642300.0,25.176,25.2164,25.1558,25.1962,642300.0
2006-12-07 15:00:00,37.41,37.42,37.3,37.38,1663800.0,25.1962,25.203,25.1221,25.176,1663800.0
2006-12-07 15:30:00,37.38,37.43,37.33,37.43,694500.0,25.176,25.2097,25.1423,25.2097,694500.0
2006-12-08 09:30:00,37.37,37.45,37.27,37.32,2727600.0,25.1693,25.2232,25.1019,25.1356,2727600.0
2006-12-08 10:00:00,37.33,37.33,37.17,37.27,1625400.0,25.1423,25.1423,25.0346,25.1019,1625400.0
2006-12-08 10:30:00,37.27,37.42,37.24,37.37,1470000.0,25.1019,25.203,25.0817,25.1693,1470000.0
2006-12-08 11:00:00,37.37,37.54,37.37,37.52,1380000.0,25.1693,25.2838,25.1693,25.2703,1380000.0
2006-12-08 11:30:00,37.52,37.57,37.34,37.37,744600.0,25.2703,25.304,25.1491,25.1693,744600.0
2006-12-08 12:00:00,37.37,37.42,37.32,37.39,331200.0,25.1693,25.203,25.1356,25.1828,331200.0
2006-12-08 12:30:00,37.39,37.41,37.35,37.4,357000.0,25.1828,25.1962,25.1558,25.1895,357000.0
2006-12-08 13:00:00,37.4,37.4,37.34,37.36,200100.0,25.1895,25.1895,25.1491,25.1625,200100.0
2006-12-08 13:30:00,37.36,37.36,37.3,37.32,162600.0,25.1625,25.1625,25.1221,25.1356,162600.0
2006-12-08 14:00:00,37.33,37.39,37.32,37.35,321300.0,25.1423,25.1828,25.1356,25.1558,321300.0
2006-12-08 14:30:00,37.34,37.42,37.33,37.37,475200.0,25.1491,25.203,25.1423,25.1693,475200.0
2006-12-08 15:00:00,37.36,37.39,37.35,37.37,235200.0,25.1625,25.1828,25.1558,25.1693,235200.0
2006-12-08 15:30:00,37.37,37.38,37.28,37.31,712200.0,25.1693,25.176,25.1087,25.1289,712200.0
2006-12-11 09:30:00,37.29,37.37,37.17,37.27,1355400.0,25.1154,25.1693,25.0346,25.1019,1355400.0
2006-12-11 10:00:00,37.27,37.33,37.23,37.26,1241700.0,25.1019,25.1423,25.075,25.0952,1241700.0
2006-12-11 10:30:00,37.26,37.28,37.23,37.26,427200.0,25.0952,25.1087,25.075,25.0952,427200.0
2006-12-11 11:00:00,37.26,37.29,37.25,37.27,549900.0,25.0952,25.1154,25.0885,25.1019,549900.0
2006-12-11 11:30:00,37.27,37.32,37.27,37.32,694200.0,25.1019,25.1356,25.1019,25.1356,694200.0
2006-12-11 12:00:00,37.32,37.34,37.23,37.28,493500.0,25.1356,25.1491,25.075,25.1087,493500.0
2006-12-11 12:30:00,37.28,37.36,37.28,37.34,200100.0,25.1087,25.1625,25.1087,25.1491,200100.0
2006-12-11 13:00:00,37.35,37.39,37.34,37.38,292200.0,25.1558,25.1828,25.1491,25.176,292200.0
2006-12-11 13:30:00,37.38,37.38,37.31,37.33,217800.0,25.176,25.176,25.1289,25.1423,217800.0
2006-12-11 14:00:00,37.33,37.33,37.29,37.31,202800.0,25.1423,25.1423,25.1154,25.1289,202800.0
2006-12-11 14:30:00,37.31,37.33,37.28,37.29,135600.0,25.1289,25.1423,25.1087,25.1154,135600.0
2006-12-11 15:00:00,37.29,37.31,37.28,37.29,286500.0,25.1154,25.1289,25.1087,25.1154,286500.0
2006-12-11 15:30:00,37.29,37.29,37.26,37.29,484800.0,25.1154,25.1154,25.0952,25.1154,484800.0
2006-12-12 09:30:00,37.08,37.13,36.96,36.96,2331600.0,24.974,25.0076,24.8931,24.8931,2331600.0
2006-12-12 10:00:00,36.96,36.96,36.89,36.96,2023800.0,24.8931,24.8931,24.846,24.8931,2023800.0
2006-12-12 10:30:00,36.96,37.01,36.9,36.9,1046100.0,24.8931,24.9268,24.8527,24.8527,1046100.0
2006-12-12 11:00:00,36.9,36.92,36.88,36.9,733800.0,24.8527,24.8662,24.8393,24.8527,733800.0
2006-12-12 11:30:00,36.9,36.91,36.81,36.85,1084800.0,24.8527,24.8595,24.7921,24.8191,1084800.0
2006-12-12 12:00:00,36.85,36.86,36.63,36.63,1728300.0,24.8191,24.8258,24.6709,24.6709,1728300.0
2006-12-12 12:30:00,36.63,36.76,36.63,36.72,568800.0,24.6709,24.7584,24.6709,24.7315,568800.0
2006-12-12 13:00:00,36.72,36.78,36.72,36.78,450600.0,24.7315,24.7719,24.7315,24.7719,450600.0
2006-12-12 13:30:00,36.77,36.8,36.72,36.74,302100.0,24.7652,24.7854,24.7315,24.745,302100.0
2006-12-12 14:00:00,36.73,36.98,36.67,36.95,1819200.0,24.7382,24.9066,24.6978,24.8864,1819200.0
2006-12-12 14:30:00,36.96,36.97,36.75,36.89,2056500.0,24.8931,24.8999,24.7517,24.846,2056500.0
2006-12-12 15:00:00,36.88,36.95,36.83,36.88,952800.0,24.8393,24.8864,24.8056,24.8393,952800.0
2006-12-12 15:30:00,36.88,36.92,36.85,36.87,1459200.0,24.8393,24.8662,24.8191,24.8325,1459200.0
2006-12-13 09:30:00,36.96,37.12,36.95,37.07,2393400.0,24.8931,25.0009,24.8864,24.9672,2393400.0
2006-12-13 10:00:00,37.07,37.08,36.92,37.0,1404000.0,24.9672,24.974,24.8662,24.9201,1404000.0
2006-12-13 10:30:00,37.0,37.0,36.94,37.0,706800.0,24.9201,24.9201,24.8797,24.9201,706800.0
2006-12-13 11:00:00,37.0,37.03,36.98,37.03,690600.0,24.9201,24.9403,24.9066,24.9403,690600.0
2006-12-13 11:30:00,37.03,37.04,36.96,37.02,512100.0,24.9403,24.947,24.8931,24.9336,512100.0
2006-12-13 12:00:00,37.02,37.03,36.92,36.95,428400.0,24.9336,24.9403,24.8662,24.8864,428400.0
2006-12-13 12:30:00,36.95,36.95,36.91,36.95,261900.0,24.8864,24.8864,24.8595,24.8864,261900.0
2006-12-13 13:00:00,36.95,37.02,36.95,37.0,155400.0,24.8864,24.9336,24.8864,24.9201,155400.0
2006-12-13 13:30:00,37.01,37.01,36.93,36.93,362700.0,24.9268,24.9268,24.8729,24.8729,362700.0
2006-12-13 14:00:00,36.93,37.29,36.93,36.95,351600.0,24.8729,25.1154,24.8729,24.8864,351600.0
2006-12-13 14:30:00,36.95,36.95,36.92,36.94,626400.0,24.8864,24.8864,24.8662,24.8797,626400.0
2006-12-13 15:00:00,36.94,37.0,36.93,36.99,774000.0,24.8797,24.9201,24.8729,24.9133,774000.0
2006-12-13 15:30:00,36.99,37.05,36.99,37.03,786000.0,24.9133,24.9538,24.9133,24.9403,786000.0
2006-12-14 09:30:00,37.27,37.58,37.27,37.57,2071500.0,25.1019,25.3107,25.1019,25.304,2071500.0
2006-12-14 10:00:00,37.58,37.62,37.5,37.53,1934100.0,25.3107,25.3377,25.2568,25.277,1934100.0
2006-12-14 10:30:00,37.52,37.57,37.46,37.53,759900.0,25.2703,25.304,25.2299,25.277,759900.0
2006-12-14 11:00:00,37.52,37.58,37.49,37.56,882900.0,25.2703,25.3107,25.2501,25.2972,882900.0
2006-12-14 11:30:00,37.56,37.58,37.53,37.57,630600.0,25.2972,25.3107,25.277,25.304,630600.0
2006-12-14 12:00:00,37.57,37.59,37.56,37.58,317700.0,25.304,25.3175,25.2972,25.3107,317700.0
2006-12-14 12:30:00,37.58,37.62,37.56,37.61,320100.0,25.3107,25.3377,25.2972,25.3309,320100.0
2006-12-14 13:00:00,37.61,37.62,37.55,37.59,389700.0,25.3309,25.3377,25.2905,25.3175,389700.0
2006-12-14 13:30:00,37.59,37.61,37.55,37.57,540000.0,25.3175,25.3309,25.2905,25.304,540000.0
2006-12-14 14:00:00,37.57,37.61,37.56,37.6,168000.0,25.304,25.3309,25.2972,25.3242,168000.0
2006-12-14 14:30:00,37.6,37.69,37.6,37.68,439200.0,25.3242,25.3848,25.3242,25.3781,439200.0
2006-12-14 15:00:00,37.69,37.73,37.65,37.71,530100.0,25.3848,25.4117,25.3579,25.3983,530100.0
2006-12-14 15:30:00,37.71,37.72,37.61,37.65,1199700.0,25.3983,25.405,25.3309,25.3579,1199700.0
2006-12-15 09:30:00,37.83,37.98,37.82,37.88,2214000.0,25.4791,25.5801,25.4724,25.5128,2214000.0
2006-12-15 10:00:00,37.88,37.89,37.79,37.82,1086900.0,25.5128,25.5195,25.4522,25.4724,1086900.0
2006-12-15 10:30:00,37.82,37.9,37.82,37.89,423600.0,25.4724,25.5262,25.4724,25.5195,423600.0
2006-12-15 11:00:00,37.89,37.92,37.87,37.87,491400.0,25.5195,25.5397,25.506,25.506,491400.0
2006-12-15 11:30:00,37.87,37.9,37.84,37.86,776700.0,25.506,25.5262,25.4858,25.4993,776700.0
2006-12-15 12:00:00,37.89,37.89,37.83,37.83,444900.0,25.5195,25.5195,25.4791,25.4791,444900.0
2006-12-15 12:30:00,37.83,37.87,37.82,37.84,366600.0,25.4791,25.506,25.4724,25.4858,366600.0
2006-12-15 13:00:00,37.84,37.85,37.73,37.74,927000.0,25.4858,25.4926,25.4117,25.4185,927000.0
2006-12-15 13:30:00,37.75,37.78,37.73,37.75,520200.0,25.4252,25.4454,25.4117,25.4252,520200.0
2006-12-15 14:00:00,37.75,37.79,37.75,37.79,414300.0,25.4252,25.4522,25.4252,25.4522,414300.0
2006-12-15 14:30:00,37.79,37.8,37.75,37.78,288900.0,25.4522,25.4589,25.4252,25.4454,288900.0
2006-12-15 15:00:00,37.78,37.8,37.77,37.79,629400.0,25.4454,25.4589,25.4387,25.4522,629400.0
2006-12-15 15:30:00,37.79,37.82,37.76,37.81,1028400.0,25.4522,25.4724,25.432,25.4656,1028400.0
2006-12-18 09:30:00,37.9,38.12,37.84,38.04,1166700.0,25.5262,25.6744,25.4858,25.6205,1166700.0
2006-12-18 10:00:00,38.06,38.07,37.95,37.99,632400.0,25.634,25.6407,25.5599,25.5869,632400.0
2006-12-18 10:30:00,37.99,38.02,37.92,37.95,765300.0,25.5869,25.6071,25.5397,25.5599,765300.0
2006-12-18 11:00:00,37.95,37.95,37.85,37.89,731700.0,25.5599,25.5599,25.4926,25.5195,731700.0
2006-12-18 11:30:00,37.88,37.92,37.81,37.81,1052100.0,25.5128,25.5397,25.4656,25.4656,1052100.0
2006-12-18 12:00:00,37.8,37.8,37.72,37.78,702300.0,25.4589,25.4589,25.405,25.4454,702300.0
2006-12-18 12:30:00,37.78,37.81,37.77,37.77,437700.0,25.4454,25.4656,25.4387,25.4387,437700.0
2006-12-18 13:00:00,37.77,37.8,37.74,37.78,736800.0,25.4387,25.4589,25.4185,25.4454,736800.0
2006-12-18 13:30:00,37.78,37.84,37.77,37.82,291000.0,25.4454,25.4858,25.4387,25.4724,291000.0
2006-12-18 14:00:00,37.81,37.82,37.75,37.75,564000.0,25.4656,25.4724,25.4252,25.4252,564000.0
2006-12-18 14:30:00,37.76,37.77,37.64,37.68,1002000.0,25.432,25.4387,25.3511,25.3781,1002000.0
2006-12-18 15:00:00,37.68,37.68,37.59,37.62,1374900.0,25.3781,25.3781,25.3175,25.3377,1374900.0
2006-12-18 15:30:00,37.62,37.66,37.57,37.61,1930800.0,25.3377,25.3646,25.304,25.3309,1930800.0
2006-12-19 09:30:00,37.37,37.37,36.87,37.01,6223200.0,25.1693,25.1693,24.8325,24.9268,6223200.0
2006-12-19 10:00:00,37.01,37.3,36.98,37.26,2890500.0,24.9268,25.1221,24.9066,25.0952,2890500.0
2006-12-19 10:30:00,37.26,37.35,37.25,37.33,1620000.0,25.0952,25.1558,25.0885,25.1423,1620000.0
2006-12-19 11:00:00,37.33,37.39,37.23,37.23,3338700.0,25.1423,25.1828,25.075,25.075,3338700.0
2006-12-19 11:30:00,37.22,37.25,37.21,37.25,1670700.0,25.0683,25.0885,25.0615,25.0885,1670700.0
2006-12-19 12:00:00,37.25,38.5,37.13,37.14,2280600.0,25.0885,25.9304,25.0076,25.0144,2280600.0
2006-12-19 12:30:00,37.15,37.49,37.13,37.15,874500.0,25.0211,25.2501,25.0076,25.0211,874500.0
2006-12-19 13:00:00,37.15,37.27,37.15,37.25,990300.0,25.0211,25.1019,25.0211,25.0885,990300.0
2006-12-19 13:30:00,37.25,37.33,37.24,37.33,917100.0,25.0885,25.1423,25.0817,25.1423,917100.0
2006-12-19 14:00:00,37.33,37.39,37.32,37.36,1242300.0,25.1423,25.1828,25.1356,25.1625,1242300.0
2006-12-19 14:30:00,37.35,37.42,37.3,37.41,1405800.0,25.1558,25.203,25.1221,25.1962,1405800.0
2006-12-19 15:00:00,37.41,37.48,37.39,37.44,1998300.0,25.1962,25.2434,25.1828,25.2164,1998300.0
2006-12-19 15:30:00,37.44,37.5,37.15,37.42,1752900.0,25.2164,25.2568,25.0211,25.203,1752900.0
2006-12-20 09:30:00,37.23,37.27,37.12,37.23,1405800.0,25.4278,25.4552,25.3527,25.4278,1405800.0
2006-12-20 10:00:00,37.23,37.32,37.22,37.26,1708500.0,25.4278,25.4893,25.421,25.4483,1708500.0
2006-12-20 10:30:00,37.26,37.32,37.24,37.28,877500.0,25.4483,25.4893,25.4347,25.462,877500.0
2006-12-20 11:00:00,37.29,37.32,37.23,37.23,495000.0,25.4688,25.4893,25.4278,25.4278,495000.0
2006-12-20 11:30:00,37.23,37.23,37.19,37.19,479700.0,25.4278,25.4278,25.4005,25.4005,479700.0
2006-12-20 12:00:00,37.2,37.31,37.19,37.24,491400.0,25.4073,25.4825,25.4005,25.4347,491400.0
2006-12-20 12:30:00,37.24,37.24,37.22,37.23,163800.0,25.4347,25.4347,25.421,25.4278,163800.0
2006-12-20 13:00:00,37.23,37.23,37.17,37.2,263700.0,25.4278,25.4278,25.3869,25.4073,263700.0
2006-12-20 13:30:00,37.18,37.19,37.12,37.16,656100.0,25.3937,25.4005,25.3527,25.38,656100.0
2006-12-20 14:00:00,37.16,37.22,37.15,37.21,469500.0,25.38,25.421,25.3732,25.4142,469500.0
2006-12-20 14:30:00,37.21,37.23,37.19,37.22,889200.0,25.4142,25.4278,25.4005,25.421,889200.0
2006-12-20 15:00:00,37.21,37.23,37.19,37.21,1022100.0,25.4142,25.4278,25.4005,25.4142,1022100.0
2006-12-20 15:30:00,37.22,37.24,37.19,37.23,1884900.0,25.421,25.4347,25.4005,25.4278,1884900.0
2006-12-21 09:30:00,37.25,37.33,37.2,37.26,1047000.0,25.4415,25.4961,25.4073,25.4483,1047000.0
2006-12-21 10:00:00,37.26,37.32,37.22,37.24,742200.0,25.4483,25.4893,25.421,25.4347,742200.0
2006-12-21 10:30:00,37.24,37.29,37.18,37.21,512400.0,25.4347,25.4688,25.3937,25.4142,512400.0
2006-12-21 11:00:00,37.21,37.27,37.19,37.23,666900.0,25.4142,25.4552,25.4005,25.4278,666900.0
2006-12-21 11:30:00,37.23,37.27,37.22,37.23,636600.0,25.4278,25.4552,25.421,25.4278,636600.0
2006-12-21 12:00:00,37.23,37.24,37.1,37.13,993600.0,25.4278,25.4347,25.339,25.3595,993600.0
2006-12-21 12:30:00,37.13,37.13,37.03,37.08,1207500.0,25.3595,25.3595,25.2912,25.3254,1207500.0
2006-12-21 13:00:00,37.08,37.09,36.99,37.05,1626600.0,25.3254,25.3322,25.2639,25.3049,1626600.0
2006-12-21 13:30:00,37.06,37.1,37.03,37.04,602400.0,25.3117,25.339,25.2912,25.2981,602400.0
2006-12-21 14:00:00,37.04,37.1,37.0,37.07,663600.0,25.2981,25.339,25.2707,25.3186,663600.0
2006-12-21 14:30:00,37.07,37.1,37.06,37.1,1036800.0,25.3186,25.339,25.3117,25.339,1036800.0
2006-12-21 15:00:00,37.1,37.19,37.1,37.17,1088700.0,25.339,25.4005,25.339,25.3869,1088700.0
2006-12-21 15:30:00,37.16,37.25,37.16,37.24,2522100.0,25.38,25.4415,25.38,25.4347,2522100.0
2006-12-22 09:30:00,37.33,37.37,37.19,37.24,1551900.0,25.4961,25.5235,25.4005,25.4347,1551900.0
2006-12-22 10:00:00,37.24,37.28,37.2,37.26,869400.0,25.4347,25.462,25.4073,25.4483,869400.0
2006-12-22 10:30:00,37.26,37.26,37.22,37.22,394800.0,25.4483,25.4483,25.421,25.421,394800.0
2006-12-22 11:00:00,37.22,37.23,37.17,37.17,209700.0,25.421,25.4278,25.3869,25.3869,209700.0
2006-12-22 11:30:00,37.17,37.23,37.15,37.15,266400.0,25.3869,25.4278,25.3732,25.3732,266400.0
2006-12-22 12:00:00,37.15,37.15,37.03,37.05,879300.0,25.3732,25.3732,25.2912,25.3049,879300.0
2006-12-22 12:30:00,37.05,37.11,37.01,37.05,933000.0,25.3049,25.3459,25.2776,25.3049,933000.0
2006-12-22 13:00:00,37.05,37.15,37.05,37.11,196800.0,25.3049,25.3732,25.3049,25.3459,196800.0
2006-12-22 13:30:00,37.1,37.16,37.08,37.14,577800.0,25.339,25.38,25.3254,25.3664,577800.0
2006-12-22 14:00:00,37.15,37.18,37.12,37.14,264300.0,25.3732,25.3937,25.3527,25.3664,264300.0
2006-12-22 14:30:00,37.14,37.18,37.14,37.18,226200.0,25.3664,25.3937,25.3664,25.3937,226200.0
2006-12-22 15:00:00,37.18,37.29,37.18,37.21,724800.0,25.3937,25.4688,25.3937,25.4142,724800.0
2006-12-22 15:30:00,37.21,37.24,37.19,37.24,643200.0,25.4142,25.4347,25.4005,25.4347,643200.0
2006-12-26 09:30:00,37.3,37.71,37.27,37.4,601800.0,25.4756,25.7557,25.4552,25.5439,601800.0
2006-12-26 10:00:00,37.42,37.49,37.39,37.48,645000.0,25.5576,25.6054,25.5371,25.5986,645000.0
2006-12-26 10:30:00,37.49,37.5,37.43,37.43,339000.0,25.6054,25.6122,25.5644,25.5644,339000.0
2006-12-26 11:00:00,37.44,37.47,37.43,37.47,119700.0,25.5713,25.5918,25.5644,25.5918,119700.0
2006-12-26 11:30:00,37.48,37.49,37.45,37.47,278700.0,25.5986,25.6054,25.5781,25.5918,278700.0
2006-12-26 12:00:00,37.48,37.5,37.46,37.47,362700.0,25.5986,25.6122,25.5849,25.5918,362700.0
2006-12-26 12:30:00,37.47,37.54,37.47,37.49,367800.0,25.5918,25.6396,25.5918,25.6054,367800.0
2006-12-26 13:00:00,37.5,37.53,37.5,37.53,530400.0,25.6122,25.6327,25.6122,25.6327,530400.0
2006-12-26 13:30:00,37.53,37.57,37.51,37.55,423300.0,25.6327,25.6601,25.6191,25.6464,423300.0
2006-12-26 14:00:00,37.56,37.6,37.55,37.6,477300.0,25.6532,25.6805,25.6464,25.6805,477300.0
2006-12-26 14:30:00,37.6,37.61,37.58,37.6,172500.0,25.6805,25.6874,25.6669,25.6805,172500.0
2006-12-26 15:00:00,37.6,37.63,37.59,37.63,498000.0,25.6805,25.701,25.6737,25.701,498000.0
2006-12-26 15:30:00,37.63,37.66,37.62,37.66,696300.0,25.701,25.7215,25.6942,25.7215,696300.0
2006-12-27 09:30:00,37.93,37.98,37.77,37.95,3771300.0,25.9059,25.9401,25.7967,25.9196,3771300.0
2006-12-27 10:00:00,37.97,37.97,37.88,37.95,1923300.0,25.9333,25.9333,25.8718,25.9196,1923300.0
2006-12-27 10:30:00,37.95,37.96,37.92,37.96,1125900.0,25.9196,25.9264,25.8991,25.9264,1125900.0
2006-12-27 11:00:00,37.96,38.0,37.94,37.94,948300.0,25.9264,25.9537,25.9128,25.9128,948300.0
2006-12-27 11:30:00,37.94,38.0,37.93,37.99,455100.0,25.9128,25.9537,25.9059,25.9469,455100.0
2006-12-27 12:00:00,37.98,38.07,37.98,37.99,525000.0,25.9401,26.0016,25.9401,25.9469,525000.0
2006-12-27 12:30:00,37.99,38.03,37.98,37.99,288300.0,25.9469,25.9742,25.9401,25.9469,288300.0
2006-12-27 13:00:00,37.99,38.04,37.99,38.03,383700.0,25.9469,25.9811,25.9469,25.9742,383700.0
2006-12-27 13:30:00,38.03,38.07,38.02,38.05,497700.0,25.9742,26.0016,25.9674,25.9879,497700.0
2006-12-27 14:00:00,38.05,38.16,38.03,38.13,1338000.0,25.9879,26.063,25.9742,26.0425,1338000.0
2006-12-27 14:30:00,38.13,38.17,38.11,38.13,884400.0,26.0425,26.0699,26.0289,26.0425,884400.0
2006-12-27 15:00:00,38.12,38.18,38.11,38.14,571200.0,26.0357,26.0767,26.0289,26.0494,571200.0
2006-12-27 15:30:00,38.14,38.16,38.1,38.13,742200.0,26.0494,26.063,26.022,26.0425,742200.0
2006-12-28 09:30:00,38.22,38.25,38.03,38.05,1925100.0,26.104,26.1245,25.9742,25.9879,1925100.0
2006-12-28 10:00:00,38.05,38.27,38.02,38.04,1230600.0,25.9879,26.1382,25.9674,25.9811,1230600.0
2006-12-28 10:30:00,38.03,38.06,38.0,38.01,404400.0,25.9742,25.9947,25.9537,25.9606,404400.0
2006-12-28 11:00:00,38.0,38.03,37.97,37.99,819300.0,25.9537,25.9742,25.9333,25.9469,819300.0
2006-12-28 11:30:00,37.99,38.04,37.99,38.02,506100.0,25.9469,25.9811,25.9469,25.9674,506100.0
2006-12-28 12:00:00,38.02,38.07,37.99,38.03,534600.0,25.9674,26.0016,25.9469,25.9742,534600.0
2006-12-28 12:30:00,38.03,38.09,38.03,38.08,309600.0,25.9742,26.0152,25.9742,26.0084,309600.0
2006-12-28 13:00:00,38.08,38.1,38.05,38.06,99900.0,26.0084,26.022,25.9879,25.9947,99900.0
2006-12-28 13:30:00,38.06,38.09,38.06,38.07,105600.0,25.9947,26.0152,25.9947,26.0016,105600.0
2006-12-28 14:00:00,38.07,38.17,38.07,38.12,287100.0,26.0016,26.0699,26.0016,26.0357,287100.0
2006-12-28 14:30:00,38.12,38.18,38.12,38.15,276600.0,26.0357,26.0767,26.0357,26.0562,276600.0
2006-12-28 15:00:00,38.16,38.18,38.11,38.11,336600.0,26.063,26.0767,26.0289,26.0289,336600.0
2006-12-28 15:30:00,38.11,38.16,38.1,38.13,706800.0,26.0289,26.063,26.022,26.0425,706800.0
2006-12-29 09:30:00,38.15,38.26,38.1,38.15,652800.0,26.0562,26.1313,26.022,26.0562,652800.0
2006-12-29 10:00:00,38.15,38.21,38.15,38.17,695100.0,26.0562,26.0972,26.0562,26.0699,695100.0
2006-12-29 10:30:00,38.17,38.2,38.08,38.1,676200.0,26.0699,26.0903,26.0084,26.022,676200.0
2006-12-29 11:00:00,38.1,38.1,38.06,38.06,427800.0,26.022,26.022,25.9947,25.9947,427800.0
2006-12-29 11:30:00,38.06,38.1,38.06,38.08,368400.0,25.9947,26.022,25.9947,26.0084,368400.0
2006-12-29 12:00:00,38.08,38.16,38.08,38.15,325800.0,26.0084,26.063,26.0084,26.0562,325800.0
2006-12-29 12:30:00,38.15,38.16,38.12,38.15,473700.0,26.0562,26.063,26.0357,26.0562,473700.0
2006-12-29 13:00:00,38.15,38.17,38.14,38.16,699300.0,26.0562,26.0699,26.0494,26.063,699300.0
2006-12-29 13:30:00,38.16,38.2,38.16,38.19,188400.0,26.063,26.0903,26.063,26.0835,188400.0
2006-12-29 14:00:00,38.19,38.2,38.14,38.14,108600.0,26.0835,26.0903,26.0494,26.0494,108600.0
2006-12-29 14:30:00,38.14,38.16,38.1,38.12,415200.0,26.0494,26.063,26.022,26.0357,415200.0
2006-12-29 15:00:00,38.12,38.13,38.02,38.05,421500.0,26.0357,26.0425,25.9674,25.9879,421500.0
2006-12-29 15:30:00,38.05,38.14,38.03,38.11,1587900.0,25.9879,26.0494,25.9742,26.0289,1587900.0
2007-01-03 09:30:00,38.67,38.75,38.37,38.45,6017100.0,26.4113,26.466,26.2064,26.2611,6017100.0
2007-01-03 10:00:00,38.45,38.8,38.45,38.79,3650700.0,26.2611,26.5001,26.2611,26.4933,3650700.0
2007-01-03 10:30:00,38.79,38.79,38.69,38.74,2132700.0,26.4933,26.4933,26.425,26.4592,2132700.0
2007-01-03 11:00:00,38.74,38.77,38.69,38.7,1120200.0,26.4592,26.4796,26.425,26.4318,1120200.0
2007-01-03 11:30:00,38.69,38.77,38.69,38.74,1468200.0,26.425,26.4796,26.425,26.4592,1468200.0
2007-01-03 12:00:00,38.74,38.76,38.57,38.62,2114700.0,26.4592,26.4728,26.343,26.3772,2114700.0
2007-01-03 12:30:00,38.61,38.72,38.6,38.7,788400.0,26.3704,26.4455,26.3635,26.4318,788400.0
2007-01-03 13:00:00,38.7,38.73,38.66,38.68,1886100.0,26.4318,26.4523,26.4045,26.4182,1886100.0
2007-01-03 13:30:00,38.67,38.73,38.62,38.67,2219400.0,26.4113,26.4523,26.3772,26.4113,2219400.0
2007-01-03 14:00:00,38.66,38.71,38.34,38.45,4240800.0,26.4045,26.4387,26.186,26.2611,4240800.0
2007-01-03 14:30:00,38.44,38.44,38.08,38.09,3990900.0,26.2543,26.2543,26.0084,26.0152,3990900.0
2007-01-03 15:00:00,38.09,38.26,38.08,38.22,1883400.0,26.0152,26.1313,26.0084,26.104,1883400.0
2007-01-03 15:30:00,38.22,38.4,38.21,38.39,2526900.0,26.104,26.2269,26.0972,26.2201,2526900.0
2007-01-04 09:30:00,38.08,38.09,37.78,37.78,4044900.0,26.0084,26.0152,25.8035,25.8035,4044900.0
2007-01-04 10:00:00,37.77,37.8,37.61,37.65,4169400.0,25.7967,25.8171,25.6874,25.7147,4169400.0
2007-01-04 10:30:00,37.65,37.88,37.65,37.87,3637500.0,25.7147,25.8718,25.7147,25.865,3637500.0
2007-01-04 11:00:00,37.88,37.94,37.57,37.84,1469700.0,25.8718,25.9128,25.6601,25.8445,1469700.0
2007-01-04 11:30:00,37.84,37.92,37.83,37.87,554700.0,25.8445,25.8991,25.8376,25.865,554700.0
2007-01-04 12:00:00,37.87,37.89,37.82,37.83,661200.0,25.865,25.8786,25.8308,25.8376,661200.0
2007-01-04 12:30:00,37.83,37.87,37.77,37.79,400800.0,25.8376,25.865,25.7967,25.8103,400800.0
2007-01-04 13:00:00,37.79,37.82,37.72,37.73,462000.0,25.8103,25.8308,25.7625,25.7693,462000.0
2007-01-04 13:30:00,37.74,37.76,37.63,37.67,2014200.0,25.7762,25.7898,25.701,25.7284,2014200.0
2007-01-04 14:00:00,37.67,37.75,37.63,37.67,1092600.0,25.7284,25.783,25.701,25.7284,1092600.0
2007-01-04 14:30:00,37.66,37.86,37.65,37.86,1396800.0,25.7215,25.8581,25.7147,25.8581,1396800.0
2007-01-04 15:00:00,37.86,37.89,37.83,37.86,1785000.0,25.8581,25.8786,25.8376,25.8581,1785000.0
2007-01-04 15:30:00,37.87,37.92,37.8,37.8,2769600.0,25.865,25.8991,25.8171,25.8171,2769600.0
2007-01-05 09:30:00,37.53,37.55,37.16,37.19,3840600.0,25.6327,25.6464,25.38,25.4005,3840600.0
2007-01-05 10:00:00,37.19,37.31,37.19,37.27,2956200.0,25.4005,25.4825,25.4005,25.4552,2956200.0
2007-01-05 10:30:00,37.27,37.27,37.07,37.07,1920900.0,25.4552,25.4552,25.3186,25.3186,1920900.0
2007-01-05 11:00:00,37.07,37.09,36.74,36.78,5740200.0,25.3186,25.3322,25.0932,25.1205,5740200.0
2007-01-05 11:30:00,36.78,37.84,36.74,36.79,3132900.0,25.1205,25.8445,25.0932,25.1273,3132900.0
2007-01-05 12:00:00,36.79,36.88,36.75,36.81,2170500.0,25.1273,25.1888,25.1,25.141,2170500.0
2007-01-05 12:30:00,36.81,36.95,36.81,36.85,1028400.0,25.141,25.2366,25.141,25.1683,1028400.0
2007-01-05 13:00:00,36.86,36.87,36.77,36.81,1502100.0,25.1751,25.182,25.1137,25.141,1502100.0
2007-01-05 13:30:00,36.81,36.92,36.77,36.87,1650900.0,25.141,25.2161,25.1137,25.182,1650900.0
2007-01-05 14:00:00,36.86,36.93,36.8,36.87,1461000.0,25.1751,25.2229,25.1342,25.182,1461000.0
2007-01-05 14:30:00,36.87,36.91,36.81,36.81,996600.0,25.182,25.2093,25.141,25.141,996600.0
2007-01-05 15:00:00,36.81,36.87,36.76,36.86,1987500.0,25.141,25.182,25.1068,25.1751,1987500.0
2007-01-05 15:30:00,36.86,36.87,36.77,36.78,2627100.0,25.1751,25.182,25.1137,25.1205,2627100.0
2007-01-08 09:30:00,36.8,37.07,36.75,36.82,3991500.0,25.1342,25.3186,25.1,25.1478,3991500.0
2007-01-08 10:00:00,36.82,36.98,36.77,36.8,2082600.0,25.1478,25.2571,25.1137,25.1342,2082600.0
2007-01-08 10:30:00,36.8,36.93,36.79,36.8,2634300.0,25.1342,25.2229,25.1273,25.1342,2634300.0
2007-01-08 11:00:00,36.8,36.92,36.78,36.86,1582500.0,25.1342,25.2161,25.1205,25.1751,1582500.0
2007-01-08 11:30:00,36.86,36.88,36.8,36.81,1692300.0,25.1751,25.1888,25.1342,25.141,1692300.0
2007-01-08 12:00:00,36.81,36.88,36.79,36.82,889800.0,25.141,25.1888,25.1273,25.1478,889800.0
2007-01-08 12:30:00,36.83,36.86,36.78,36.83,864600.0,25.1546,25.1751,25.1205,25.1546,864600.0
2007-01-08 13:00:00,36.83,36.86,36.8,36.85,505800.0,25.1546,25.1751,25.1342,25.1683,505800.0
2007-01-08 13:30:00,36.86,37.03,36.84,37.01,1154100.0,25.1751,25.2912,25.1615,25.2776,1154100.0
2007-01-08 14:00:00,37.02,37.1,36.8,37.1,1152600.0,25.2844,25.339,25.1342,25.339,1152600.0
2007-01-08 14:30:00,37.1,37.11,37.0,37.01,716400.0,25.339,25.3459,25.2707,25.2776,716400.0
2007-01-08 15:00:00,37.01,37.15,37.0,37.09,1962300.0,25.2776,25.3732,25.2707,25.3322,1962300.0
2007-01-08 15:30:00,37.09,37.12,37.03,37.03,1739100.0,25.3322,25.3527,25.2912,25.2912,1739100.0
2007-01-09 09:30:00,36.73,36.78,36.48,36.51,4470000.0,25.0863,25.1205,24.9156,24.9361,4470000.0
2007-01-09 10:00:00,36.51,36.64,36.42,36.62,3248400.0,24.9361,25.0249,24.8746,25.0112,3248400.0
2007-01-09 10:30:00,36.62,36.63,36.53,36.53,1901100.0,25.0112,25.018,24.9497,24.9497,1901100.0
2007-01-09 11:00:00,36.53,36.55,36.25,36.26,3359400.0,24.9497,24.9634,24.7585,24.7653,3359400.0
2007-01-09 11:30:00,36.26,36.28,35.67,36.02,4473300.0,24.7653,24.779,24.3624,24.6014,4473300.0
2007-01-09 12:00:00,36.02,36.13,35.98,36.12,3108600.0,24.6014,24.6765,24.5741,24.6697,3108600.0
2007-01-09 12:30:00,36.12,36.31,36.1,36.31,2944200.0,24.6697,24.7995,24.6561,24.7995,2944200.0
2007-01-09 13:00:00,36.3,36.38,36.23,36.37,2075100.0,24.7927,24.8473,24.7448,24.8405,2075100.0
2007-01-09 13:30:00,36.37,36.43,36.28,36.32,2563800.0,24.8405,24.8814,24.779,24.8063,2563800.0
2007-01-09 14:00:00,36.33,36.47,36.31,36.35,2513100.0,24.8131,24.9088,24.7995,24.8268,2513100.0
2007-01-09 14:30:00,36.34,36.34,36.23,36.27,1579800.0,24.82,24.82,24.7448,24.7722,1579800.0
2007-01-09 15:00:00,36.26,36.31,36.22,36.29,1016400.0,24.7653,24.7995,24.738,24.7858,1016400.0
2007-01-09 15:30:00,36.29,36.43,36.2,36.2,3090300.0,24.7858,24.8814,24.7244,24.7244,3090300.0
2007-01-10 09:30:00,35.8,35.8,35.51,35.7,9255000.0,24.4512,24.4512,24.2531,24.3829,9255000.0
2007-01-10 10:00:00,35.69,35.82,35.48,35.81,6910800.0,24.376,24.4648,24.2326,24.458,6910800.0
2007-01-10 10:30:00,35.81,35.97,35.76,35.91,4002000.0,24.458,24.5673,24.4238,24.5263,4002000.0
2007-01-10 11:00:00,35.9,35.91,35.77,35.78,1985400.0,24.5195,24.5263,24.4307,24.4375,1985400.0
2007-01-10 11:30:00,35.77,35.77,35.69,35.71,2068500.0,24.4307,24.4307,24.376,24.3897,2068500.0
2007-01-10 12:00:00,35.7,35.87,35.7,35.77,2778000.0,24.3829,24.499,24.3829,24.4307,2778000.0
2007-01-10 12:30:00,35.77,35.94,35.71,35.85,1723500.0,24.4307,24.5468,24.3897,24.4853,1723500.0
2007-01-10 13:00:00,35.85,36.04,35.82,36.02,3240000.0,24.4853,24.6151,24.4648,24.6014,3240000.0
2007-01-10 13:30:00,36.01,36.16,35.93,36.09,4357800.0,24.5946,24.697,24.5399,24.6492,4357800.0
2007-01-10 14:00:00,36.08,36.2,36.07,36.08,2437500.0,24.6424,24.7244,24.6356,24.6424,2437500.0
2007-01-10 14:30:00,36.08,36.2,36.04,36.14,1738800.0,24.6424,24.7244,24.6151,24.6834,1738800.0
2007-01-10 15:00:00,36.14,36.25,36.13,36.21,3761400.0,24.6834,24.7585,24.6765,24.7312,3761400.0
2007-01-10 15:30:00,36.21,36.25,36.08,36.08,4491900.0,24.7312,24.7585,24.6424,24.6424,4491900.0
2007-01-11 09:30:00,35.8,36.59,35.8,36.58,5535300.0,24.4512,24.9907,24.4512,24.9839,5535300.0
2007-01-11 10:00:00,36.58,36.99,36.56,36.7,6108000.0,24.9839,25.2639,24.9702,25.0659,6108000.0
2007-01-11 10:30:00,36.7,36.96,36.68,36.93,6325500.0,25.0659,25.2434,25.0522,25.2229,6325500.0
2007-01-11 11:00:00,36.93,37.05,36.67,36.96,6164700.0,25.2229,25.3049,25.0454,25.2434,6164700.0
2007-01-11 11:30:00,36.96,36.97,36.86,36.91,1776300.0,25.2434,25.2503,25.1751,25.2093,1776300.0
2007-01-11 12:00:00,36.91,36.92,36.79,36.88,1058400.0,25.2093,25.2161,25.1273,25.1888,1058400.0
2007-01-11 12:30:00,36.88,36.88,36.78,36.8,735900.0,25.1888,25.1888,25.1205,25.1342,735900.0
2007-01-11 13:00:00,36.8,36.8,36.57,36.61,2871600.0,25.1342,25.1342,24.9771,25.0044,2871600.0
2007-01-11 13:30:00,36.61,36.67,36.57,36.57,1449000.0,25.0044,25.0454,24.9771,24.9771,1449000.0
2007-01-11 14:00:00,36.57,36.58,36.42,36.56,3242700.0,24.9771,24.9839,24.8746,24.9702,3242700.0
2007-01-11 14:30:00,36.56,36.69,36.52,36.68,1756800.0,24.9702,25.059,24.9429,25.0522,1756800.0
2007-01-11 15:00:00,36.67,36.72,36.54,36.64,1752300.0,25.0454,25.0795,24.9566,25.0249,1752300.0
2007-01-11 15:30:00,36.65,36.68,36.57,36.58,1600500.0,25.0317,25.0522,24.9771,24.9839,1600500.0
2007-01-12 09:30:00,36.82,36.93,36.63,36.91,5283600.0,25.1478,25.2229,25.018,25.2093,5283600.0
2007-01-12 10:00:00,36.91,36.91,36.82,36.84,2269500.0,25.2093,25.2093,25.1478,25.1615,2269500.0
2007-01-12 10:30:00,36.83,36.85,36.72,36.8,2475300.0,25.1546,25.1683,25.0795,25.1342,2475300.0
2007-01-12 11:00:00,36.8,36.89,36.75,36.85,845100.0,25.1342,25.1956,25.1,25.1683,845100.0
2007-01-12 11:30:00,36.85,36.98,36.8,36.96,1847100.0,25.1683,25.2571,25.1342,25.2434,1847100.0
2007-01-12 12:00:00,36.96,37.04,36.89,37.0,1345800.0,25.2434,25.2981,25.1956,25.2707,1345800.0
2007-01-12 12:30:00,37.0,37.08,36.99,37.06,1669800.0,25.2707,25.3254,25.2639,25.3117,1669800.0
2007-01-12 13:00:00,37.05,37.08,37.05,37.06,730500.0,25.3049,25.3254,25.3049,25.3117,730500.0
2007-01-12 13:30:00,37.06,37.13,37.05,37.11,1620300.0,25.3117,25.3595,25.3049,25.3459,1620300.0
2007-01-12 14:00:00,37.11,37.12,37.05,37.07,576300.0,25.3459,25.3527,25.3049,25.3186,576300.0
2007-01-12 14:30:00,37.07,37.13,37.07,37.1,333000.0,25.3186,25.3595,25.3186,25.339,333000.0
2007-01-12 15:00:00,37.1,37.21,37.1,37.21,2148600.0,25.339,25.4142,25.339,25.4142,2148600.0
2007-01-12 15:30:00,37.21,37.26,37.19,37.26,2228100.0,25.4142,25.4483,25.4005,25.4483,2228100.0
2007-01-16 09:30:00,37.45,37.48,37.33,37.45,4026600.0,25.5781,25.5986,25.4961,25.5781,4026600.0
2007-01-16 10:00:00,37.45,37.64,37.28,37.42,3977700.0,25.5781,25.7079,25.462,25.5576,3977700.0
2007-01-16 10:30:00,37.41,37.43,36.95,37.29,2317200.0,25.5508,25.5644,25.2366,25.4688,2317200.0
2007-01-16 11:00:00,37.29,37.43,37.28,37.35,1634700.0,25.4688,25.5644,25.462,25.5098,1634700.0
2007-01-16 11:30:00,37.35,37.41,37.32,37.39,930300.0,25.5098,25.5508,25.4893,25.5371,930300.0
2007-01-16 12:00:00,37.39,37.42,37.36,37.42,376200.0,25.5371,25.5576,25.5166,25.5576,376200.0
2007-01-16 12:30:00,37.42,37.43,37.34,37.35,1462800.0,25.5576,25.5644,25.503,25.5098,1462800.0
2007-01-16 13:00:00,37.35,37.39,37.31,37.33,2578200.0,25.5098,25.5371,25.4825,25.4961,2578200.0
2007-01-16 13:30:00,37.33,37.33,37.2,37.26,1139400.0,25.4961,25.4961,25.4073,25.4483,1139400.0
2007-01-16 14:00:00,37.26,37.33,37.22,37.29,850200.0,25.4483,25.4961,25.421,25.4688,850200.0
2007-01-16 14:30:00,37.29,37.38,37.29,37.34,685500.0,25.4688,25.5303,25.4688,25.503,685500.0
2007-01-16 15:00:00,37.33,37.37,37.28,37.32,518700.0,25.4961,25.5235,25.462,25.4893,518700.0
2007-01-16 15:30:00,37.32,37.38,37.27,37.38,786600.0,25.4893,25.5303,25.4552,25.5303,786600.0
2007-01-17 09:30:00,37.33,37.4,37.13,37.36,2451600.0,25.4961,25.5439,25.3595,25.5166,2451600.0
2007-01-17 10:00:00,37.35,37.35,37.25,37.25,1422900.0,25.5098,25.5098,25.4415,25.4415,1422900.0
2007-01-17 10:30:00,37.25,37.26,37.18,37.22,1716000.0,25.4415,25.4483,25.3937,25.421,1716000.0
2007-01-17 11:00:00,37.22,37.35,37.21,37.31,894000.0,25.421,25.5098,25.4142,25.4825,894000.0
2007-01-17 11:30:00,37.31,37.38,37.31,37.36,445800.0,25.4825,25.5303,25.4825,25.5166,445800.0
2007-01-17 12:00:00,37.36,37.45,37.07,37.4,1311600.0,25.5166,25.5781,25.3186,25.5439,1311600.0
2007-01-17 12:30:00,37.4,37.45,37.39,37.44,904500.0,25.5439,25.5781,25.5371,25.5713,904500.0
2007-01-17 13:00:00,37.44,37.44,37.36,37.41,521100.0,25.5713,25.5713,25.5166,25.5508,521100.0
2007-01-17 13:30:00,37.41,37.43,37.39,37.42,792000.0,25.5508,25.5644,25.5371,25.5576,792000.0
2007-01-17 14:00:00,37.42,37.49,37.32,37.38,2184300.0,25.5576,25.6054,25.4893,25.5303,2184300.0
2007-01-17 14:30:00,37.39,37.4,37.31,37.38,717300.0,25.5371,25.5439,25.4825,25.5303,717300.0
2007-01-17 15:00:00,37.38,37.38,37.26,37.29,1738500.0,25.5303,25.5303,25.4483,25.4688,1738500.0
2007-01-17 15:30:00,37.29,37.31,37.25,37.25,1294800.0,25.4688,25.4825,25.4415,25.4415,1294800.0
2007-01-18 09:30:00,37.6,37.63,37.51,37.55,3330300.0,25.6805,25.701,25.6191,25.6464,3330300.0
2007-01-18 10:00:00,37.54,37.56,37.22,37.33,6056100.0,25.6396,25.6532,25.421,25.4961,6056100.0
2007-01-18 10:30:00,37.33,38.6,37.16,37.18,2689200.0,25.4961,26.3635,25.38,25.3937,2689200.0
2007-01-18 11:00:00,37.18,37.33,37.18,37.21,1165200.0,25.3937,25.4961,25.3937,25.4142,1165200.0
2007-01-18 11:30:00,37.22,37.33,37.22,37.28,699600.0,25.421,25.4961,25.421,25.462,699600.0
2007-01-18 12:00:00,37.28,37.35,37.21,37.28,870900.0,25.462,25.5098,25.4142,25.462,870900.0
2007-01-18 12:30:00,37.29,37.3,37.2,37.24,419700.0,25.4688,25.4756,25.4073,25.4347,419700.0
2007-01-18 13:00:00,37.24,37.25,37.19,37.24,246600.0,25.4347,25.4415,25.4005,25.4347,246600.0
2007-01-18 13:30:00,37.24,37.24,37.17,37.18,367800.0,25.4347,25.4347,25.3869,25.3937,367800.0
2007-01-18 14:00:00,37.18,37.18,37.08,37.08,2033100.0,25.3937,25.3937,25.3254,25.3254,2033100.0
2007-01-18 14:30:00,37.08,37.42,36.91,36.92,2784900.0,25.3254,25.5576,25.2093,25.2161,2784900.0
2007-01-18 15:00:00,36.92,37.25,36.89,36.99,3730500.0,25.2161,25.4415,25.1956,25.2639,3730500.0
2007-01-18 15:30:00,37.0,37.01,36.91,36.96,2106000.0,25.2707,25.2776,25.2093,25.2434,2106000.0
2007-01-19 09:30:00,37.09,37.2,37.02,37.09,1888500.0,25.3322,25.4073,25.2844,25.3322,1888500.0
2007-01-19 10:00:00,37.1,37.23,37.09,37.23,2266200.0,25.339,25.4278,25.3322,25.4278,2266200.0
2007-01-19 10:30:00,37.23,37.33,37.2,37.3,1946400.0,25.4278,25.4961,25.4073,25.4756,1946400.0
2007-01-19 11:00:00,37.3,37.39,37.26,37.38,1532400.0,25.4756,25.5371,25.4483,25.5303,1532400.0
2007-01-19 11:30:00,37.37,37.38,37.26,37.36,1108500.0,25.5235,25.5303,25.4483,25.5166,1108500.0
2007-01-19 12:00:00,37.36,37.39,37.28,37.28,656400.0,25.5166,25.5371,25.462,25.462,656400.0
2007-01-19 12:30:00,37.28,37.38,37.28,37.37,679800.0,25.462,25.5303,25.462,25.5235,679800.0
2007-01-19 13:00:00,37.36,37.44,37.36,37.44,832800.0,25.5166,25.5713,25.5166,25.5713,832800.0
2007-01-19 13:30:00,37.44,37.49,37.4,37.49,665700.0,25.5713,25.6054,25.5439,25.6054,665700.0
2007-01-19 14:00:00,37.5,37.54,37.47,37.53,1137600.0,25.6122,25.6396,25.5918,25.6327,1137600.0
2007-01-19 14:30:00,37.53,37.54,37.45,37.51,1024800.0,25.6327,25.6396,25.5781,25.6191,1024800.0
2007-01-19 15:00:00,37.51,37.54,37.5,37.52,746400.0,25.6191,25.6396,25.6122,25.6259,746400.0
2007-01-19 15:30:00,37.52,37.55,37.5,37.53,1612200.0,25.6259,25.6464,25.6122,25.6327,1612200.0
2007-01-22 09:30:00,37.6,37.84,37.6,37.8,2771400.0,25.6805,25.8445,25.6805,25.8171,2771400.0
2007-01-22 10:00:00,37.8,37.81,37.51,37.54,3146400.0,25.8171,25.824,25.6191,25.6396,3146400.0
2007-01-22 10:30:00,37.55,37.59,37.46,37.51,2928300.0,25.6464,25.6737,25.5849,25.6191,2928300.0
2007-01-22 11:00:00,37.51,37.53,37.44,37.5,1591500.0,25.6191,25.6327,25.5713,25.6122,1591500.0
2007-01-22 11:30:00,37.51,37.89,37.46,37.48,1811700.0,25.6191,25.8786,25.5849,25.5986,1811700.0
2007-01-22 12:00:00,37.54,37.54,37.38,37.47,1242000.0,25.6396,25.6396,25.5303,25.5918,1242000.0
2007-01-22 12:30:00,37.47,37.49,37.43,37.44,750300.0,25.5918,25.6054,25.5644,25.5713,750300.0
2007-01-22 13:00:00,37.44,37.51,37.41,37.47,831000.0,25.5713,25.6191,25.5508,25.5918,831000.0
2007-01-22 13:30:00,37.47,37.49,37.42,37.47,386100.0,25.5918,25.6054,25.5576,25.5918,386100.0
2007-01-22 14:00:00,37.47,37.57,37.47,37.56,807600.0,25.5918,25.6601,25.5918,25.6532,807600.0
2007-01-22 14:30:00,37.57,37.65,37.48,37.57,2198100.0,25.6601,25.7147,25.5986,25.6601,2198100.0
2007-01-22 15:00:00,37.57,37.62,37.5,37.54,977700.0,25.6601,25.6942,25.6122,25.6396,977700.0
2007-01-22 15:30:00,37.53,37.58,37.51,37.57,749100.0,25.6327,25.6669,25.6191,25.6601,749100.0
2007-01-23 09:30:00,37.5,37.79,37.45,37.77,4668300.0,25.6122,25.8103,25.5781,25.7967,4668300.0
2007-01-23 10:00:00,37.76,37.79,37.7,37.75,2372700.0,25.7898,25.8103,25.7488,25.783,2372700.0
2007-01-23 10:30:00,37.75,37.89,37.74,37.88,3178200.0,25.783,25.8786,25.7762,25.8718,3178200.0
2007-01-23 11:00:00,37.88,38.12,37.87,38.08,4714500.0,25.8718,26.0357,25.865,26.0084,4714500.0
2007-01-23 11:30:00,38.08,38.09,38.0,38.09,1066500.0,26.0084,26.0152,25.9537,26.0152,1066500.0
2007-01-23 12:00:00,38.09,38.14,38.08,38.12,1295100.0,26.0152,26.0494,26.0084,26.0357,1295100.0
2007-01-23 12:30:00,38.13,38.2,38.11,38.16,1065300.0,26.0425,26.0903,26.0289,26.063,1065300.0
2007-01-23 13:00:00,38.16,38.2,38.13,38.17,968400.0,26.063,26.0903,26.0425,26.0699,968400.0
2007-01-23 13:30:00,38.17,38.21,38.12,38.19,1104600.0,26.0699,26.0972,26.0357,26.0835,1104600.0
2007-01-23 14:00:00,38.19,38.21,38.12,38.17,789000.0,26.0835,26.0972,26.0357,26.0699,789000.0
2007-01-23 14:30:00,38.17,38.17,38.03,38.16,1737300.0,26.0699,26.0699,25.9742,26.063,1737300.0
2007-01-23 15:00:00,38.16,38.23,38.15,38.19,833100.0,26.063,26.1108,26.0562,26.0835,833100.0
2007-01-23 15:30:00,38.2,38.33,38.13,38.3,1855800.0,26.0903,26.1791,26.0425,26.1586,1855800.0
2007-01-24 09:30:00,38.33,38.56,38.24,38.28,5502000.0,26.1791,26.3362,26.1177,26.145,5502000.0
2007-01-24 10:00:00,38.29,38.39,38.29,38.35,2295600.0,26.1518,26.2201,26.1518,26.1928,2295600.0
2007-01-24 10:30:00,38.35,38.44,38.34,38.43,769500.0,26.1928,26.2543,26.186,26.2474,769500.0
2007-01-24 11:00:00,38.43,38.54,38.41,38.51,1517700.0,26.2474,26.3226,26.2338,26.3021,1517700.0
2007-01-24 11:30:00,38.51,38.56,38.45,38.45,626400.0,26.3021,26.3362,26.2611,26.2611,626400.0
2007-01-24 12:00:00,38.44,38.47,38.38,38.43,1166400.0,26.2543,26.2747,26.2133,26.2474,1166400.0
2007-01-24 12:30:00,38.43,38.52,38.43,38.52,492900.0,26.2474,26.3089,26.2474,26.3089,492900.0
2007-01-24 13:00:00,38.51,38.53,38.47,38.53,672600.0,26.3021,26.3157,26.2747,26.3157,672600.0
2007-01-24 13:30:00,38.53,38.66,38.52,38.63,1102500.0,26.3157,26.4045,26.3089,26.384,1102500.0
2007-01-24 14:00:00,38.62,38.65,38.62,38.65,631200.0,26.3772,26.3977,26.3772,26.3977,631200.0
2007-01-24 14:30:00,38.65,38.73,38.63,38.7,1093800.0,26.3977,26.4523,26.384,26.4318,1093800.0
2007-01-24 15:00:00,38.7,38.72,38.65,38.68,746100.0,26.4318,26.4455,26.3977,26.4182,746100.0
2007-01-24 15:30:00,38.67,38.74,38.67,38.7,2157300.0,26.4113,26.4592,26.4113,26.4318,2157300.0
2007-01-25 09:30:00,38.53,38.53,38.29,38.36,3007800.0,26.3157,26.3157,26.1518,26.1996,3007800.0
2007-01-25 10:00:00,38.35,38.37,38.18,38.21,2129400.0,26.1928,26.2064,26.0767,26.0972,2129400.0
2007-01-25 10:30:00,38.21,38.27,38.11,38.22,2790900.0,26.0972,26.1382,26.0289,26.104,2790900.0
2007-01-25 11:00:00,38.23,38.26,38.13,38.14,605700.0,26.1108,26.1313,26.0425,26.0494,605700.0
2007-01-25 11:30:00,38.13,38.15,38.01,38.04,2481000.0,26.0425,26.0562,25.9606,25.9811,2481000.0
2007-01-25 12:00:00,38.03,38.03,37.89,37.95,1635300.0,25.9742,25.9742,25.8786,25.9196,1635300.0
2007-01-25 12:30:00,37.96,38.02,37.93,37.95,1283400.0,25.9264,25.9674,25.9059,25.9196,1283400.0
2007-01-25 13:00:00,37.95,37.98,37.93,37.94,918000.0,25.9196,25.9401,25.9059,25.9128,918000.0
2007-01-25 13:30:00,37.94,37.94,37.73,37.74,1378800.0,25.9128,25.9128,25.7693,25.7762,1378800.0
2007-01-25 14:00:00,37.73,37.8,37.63,37.64,2884500.0,25.7693,25.8171,25.701,25.7079,2884500.0
2007-01-25 14:30:00,37.64,37.73,37.62,37.68,1621200.0,25.7079,25.7693,25.6942,25.7352,1621200.0
2007-01-25 15:00:00,37.68,37.68,37.51,37.54,2043900.0,25.7352,25.7352,25.6191,25.6396,2043900.0
2007-01-25 15:30:00,37.52,37.62,37.51,37.54,2541300.0,25.6259,25.6942,25.6191,25.6396,2541300.0
2007-01-26 09:30:00,37.67,37.83,37.37,37.52,5057400.0,25.7284,25.8376,25.5235,25.6259,5057400.0
2007-01-26 10:00:00,37.52,37.76,37.25,37.5,4248300.0,25.6259,25.7898,25.4415,25.6122,4248300.0
2007-01-26 10:30:00,37.47,37.61,37.47,37.5,2939700.0,25.5918,25.6874,25.5918,25.6122,2939700.0
2007-01-26 11:00:00,37.49,37.55,37.42,37.51,1178100.0,25.6054,25.6464,25.5576,25.6191,1178100.0
2007-01-26 11:30:00,37.51,37.51,37.4,37.47,993900.0,25.6191,25.6191,25.5439,25.5918,993900.0
2007-01-26 12:00:00,37.47,37.58,37.47,37.53,1032000.0,25.5918,25.6669,25.5918,25.6327,1032000.0
2007-01-26 12:30:00,37.53,37.6,37.51,37.54,523800.0,25.6327,25.6805,25.6191,25.6396,523800.0
2007-01-26 13:00:00,37.56,37.75,37.4,37.47,1848600.0,25.6532,25.783,25.5439,25.5918,1848600.0
2007-01-26 13:30:00,37.47,37.54,37.45,37.5,412800.0,25.5918,25.6396,25.5781,25.6122,412800.0
2007-01-26 14:00:00,37.5,37.58,37.45,37.55,1900500.0,25.6122,25.6669,25.5781,25.6464,1900500.0
2007-01-26 14:30:00,37.54,37.64,37.5,37.63,1868100.0,25.6396,25.7079,25.6122,25.701,1868100.0
2007-01-26 15:00:00,37.63,37.75,37.61,37.67,1709100.0,25.701,25.783,25.6874,25.7284,1709100.0
2007-01-26 15:30:00,37.68,37.75,37.62,37.7,1515600.0,25.7352,25.783,25.6942,25.7488,1515600.0
2007-01-29 09:30:00,37.6,37.73,37.42,37.5,3386700.0,25.6805,25.7693,25.5576,25.6122,3386700.0
2007-01-29 10:00:00,37.5,37.52,37.39,37.42,3210600.0,25.6122,25.6259,25.5371,25.5576,3210600.0
2007-01-29 10:30:00,37.42,37.47,37.36,37.44,4156200.0,25.5576,25.5918,25.5166,25.5713,4156200.0
2007-01-29 11:00:00,37.44,37.51,37.4,37.48,1156800.0,25.5713,25.6191,25.5439,25.5986,1156800.0
2007-01-29 11:30:00,37.47,37.48,37.39,37.42,696300.0,25.5918,25.5986,25.5371,25.5576,696300.0
2007-01-29 12:00:00,37.42,37.44,37.37,37.38,2151300.0,25.5576,25.5713,25.5235,25.5303,2151300.0
2007-01-29 12:30:00,37.38,37.48,37.37,37.47,921600.0,25.5303,25.5986,25.5235,25.5918,921600.0
2007-01-29 13:00:00,37.47,37.51,37.39,37.41,1034100.0,25.5918,25.6191,25.5371,25.5508,1034100.0
2007-01-29 13:30:00,37.41,37.43,37.23,37.24,1987500.0,25.5508,25.5644,25.4278,25.4347,1987500.0
2007-01-29 14:00:00,37.24,37.25,37.15,37.17,2991300.0,25.4347,25.4415,25.3732,25.3869,2991300.0
2007-01-29 14:30:00,37.17,37.27,37.16,37.17,1459500.0,25.3869,25.4552,25.38,25.3869,1459500.0
2007-01-29 15:00:00,37.17,37.24,37.17,37.2,2293500.0,25.3869,25.4347,25.3869,25.4073,2293500.0
2007-01-29 15:30:00,37.2,37.24,37.17,37.21,1487100.0,25.4073,25.4347,25.3869,25.4142,1487100.0
2007-01-30 09:30:00,37.35,37.5,37.35,37.38,2948700.0,25.5098,25.6122,25.5098,25.5303,2948700.0
2007-01-30 10:00:00,37.38,37.49,37.38,37.46,1530900.0,25.5303,25.6054,25.5303,25.5849,1530900.0
2007-01-30 10:30:00,37.46,37.64,37.46,37.6,2600100.0,25.5849,25.7079,25.5849,25.6805,2600100.0
2007-01-30 11:00:00,37.6,37.8,37.6,37.73,2281200.0,25.6805,25.8171,25.6805,25.7693,2281200.0
2007-01-30 11:30:00,37.73,37.75,37.68,37.7,1183200.0,25.7693,25.783,25.7352,25.7488,1183200.0
2007-01-30 12:00:00,37.7,37.73,37.6,37.63,1574700.0,25.7488,25.7693,25.6805,25.701,1574700.0
2007-01-30 12:30:00,37.63,37.7,37.6,37.64,658200.0,25.701,25.7488,25.6805,25.7079,658200.0
2007-01-30 13:00:00,37.64,37.65,37.58,37.63,577500.0,25.7079,25.7147,25.6669,25.701,577500.0
2007-01-30 13:30:00,37.63,37.68,37.61,37.63,744900.0,25.701,25.7352,25.6874,25.701,744900.0
2007-01-30 14:00:00,37.63,37.67,37.59,37.65,796800.0,25.701,25.7284,25.6737,25.7147,796800.0
2007-01-30 14:30:00,37.64,37.7,37.59,37.69,1311900.0,25.7079,25.7488,25.6737,25.742,1311900.0
2007-01-30 15:00:00,37.69,37.75,37.68,37.74,1126800.0,25.742,25.783,25.7352,25.7762,1126800.0
2007-01-30 15:30:00,37.74,37.78,37.7,37.77,1187100.0,25.7762,25.8035,25.7488,25.7967,1187100.0
2007-01-31 09:30:00,37.4,37.59,37.25,37.29,6354600.0,25.5439,25.6737,25.4415,25.4688,6354600.0
2007-01-31 10:00:00,37.28,37.52,37.28,37.52,2302500.0,25.462,25.6259,25.462,25.6259,2302500.0
2007-01-31 10:30:00,37.51,37.61,37.51,37.6,2426700.0,25.6191,25.6874,25.6191,25.6805,2426700.0
2007-01-31 11:00:00,37.6,37.6,37.5,37.56,1422600.0,25.6805,25.6805,25.6122,25.6532,1422600.0
2007-01-31 11:30:00,37.57,37.64,37.54,37.59,1245300.0,25.6601,25.7079,25.6396,25.6737,1245300.0
2007-01-31 12:00:00,37.59,37.6,37.51,37.53,678300.0,25.6737,25.6805,25.6191,25.6327,678300.0
2007-01-31 12:30:00,37.53,37.55,37.49,37.54,429600.0,25.6327,25.6464,25.6054,25.6396,429600.0
2007-01-31 13:00:00,37.54,37.54,37.49,37.5,512100.0,25.6396,25.6396,25.6054,25.6122,512100.0
2007-01-31 13:30:00,37.5,37.57,37.49,37.52,427200.0,25.6122,25.6601,25.6054,25.6259,427200.0
2007-01-31 14:00:00,37.52,37.79,37.43,37.72,3822900.0,25.6259,25.8103,25.5644,25.7625,3822900.0
2007-01-31 14:30:00,37.72,37.97,37.67,37.87,3862500.0,25.7625,25.9333,25.7284,25.865,3862500.0
2007-01-31 15:00:00,37.87,38.08,37.86,37.97,2165700.0,25.865,26.0084,25.8581,25.9333,2165700.0
2007-01-31 15:30:00,37.97,38.05,37.92,37.93,1912200.0,25.9333,25.9879,25.8991,25.9059,1912200.0
2007-02-01 09:30:00,38.27,38.5,38.27,38.47,5440500.0,26.1382,26.2952,26.1382,26.2747,5440500.0
2007-02-01 10:00:00,38.47,38.5,38.37,38.38,5941800.0,26.2747,26.2952,26.2064,26.2133,5941800.0
2007-02-01 10:30:00,38.39,38.46,38.36,38.4,4160100.0,26.2201,26.2679,26.1996,26.2269,4160100.0
2007-02-01 11:00:00,38.4,38.42,38.3,38.33,4086900.0,26.2269,26.2406,26.1586,26.1791,4086900.0
2007-02-01 11:30:00,38.33,38.4,38.32,38.37,1258800.0,26.1791,26.2269,26.1723,26.2064,1258800.0
2007-02-01 12:00:00,38.38,38.42,38.37,38.42,645000.0,26.2133,26.2406,26.2064,26.2406,645000.0
2007-02-01 12:30:00,38.42,38.44,38.36,38.41,210300.0,26.2406,26.2543,26.1996,26.2338,210300.0
2007-02-01 13:00:00,38.41,38.42,38.37,38.41,399600.0,26.2338,26.2406,26.2064,26.2338,399600.0
2007-02-01 13:30:00,38.41,38.45,38.38,38.42,787200.0,26.2338,26.2611,26.2133,26.2406,787200.0
2007-02-01 14:00:00,38.42,38.48,38.39,38.45,435000.0,26.2406,26.2816,26.2201,26.2611,435000.0
2007-02-01 14:30:00,38.44,38.5,38.41,38.48,1694700.0,26.2543,26.2952,26.2338,26.2816,1694700.0
2007-02-01 15:00:00,38.48,38.55,38.48,38.55,3380100.0,26.2816,26.3294,26.2816,26.3294,3380100.0
2007-02-01 15:30:00,38.55,38.6,38.5,38.52,2488200.0,26.3294,26.3635,26.2952,26.3089,2488200.0
2007-02-02 09:30:00,38.58,38.66,38.46,38.49,3568500.0,26.3499,26.4045,26.2679,26.2884,3568500.0
2007-02-02 10:00:00,38.49,38.59,38.42,38.5,3453300.0,26.2884,26.3567,26.2406,26.2952,3453300.0
2007-02-02 10:30:00,38.5,38.57,38.48,38.53,1361700.0,26.2952,26.343,26.2816,26.3157,1361700.0
2007-02-02 11:00:00,38.52,38.52,38.43,38.45,1638000.0,26.3089,26.3089,26.2474,26.2611,1638000.0
2007-02-02 11:30:00,38.45,38.47,38.34,38.45,2264100.0,26.2611,26.2747,26.186,26.2611,2264100.0
2007-02-02 12:00:00,38.46,38.6,38.42,38.45,853500.0,26.2679,26.3635,26.2406,26.2611,853500.0
2007-02-02 12:30:00,38.45,38.48,38.41,38.44,170700.0,26.2611,26.2816,26.2338,26.2543,170700.0
2007-02-02 13:00:00,38.44,38.52,38.33,38.48,485700.0,26.2543,26.3089,26.1791,26.2816,485700.0
2007-02-02 13:30:00,38.49,38.53,38.4,38.46,607500.0,26.2884,26.3157,26.2269,26.2679,607500.0
2007-02-02 14:00:00,38.46,38.5,38.37,38.42,600300.0,26.2679,26.2952,26.2064,26.2406,600300.0
2007-02-02 14:30:00,38.43,38.51,38.43,38.49,773700.0,26.2474,26.3021,26.2474,26.2884,773700.0
2007-02-02 15:00:00,38.5,38.55,38.47,38.51,519300.0,26.2952,26.3294,26.2747,26.3021,519300.0
2007-02-02 15:30:00,38.51,38.57,38.47,38.48,1977000.0,26.3021,26.343,26.2747,26.2816,1977000.0
2007-02-05 09:30:00,38.34,38.51,38.34,38.42,1324500.0,26.186,26.3021,26.186,26.2406,1324500.0
2007-02-05 10:00:00,38.43,38.48,38.17,38.39,4575000.0,26.2474,26.2816,26.0699,26.2201,4575000.0
2007-02-05 10:30:00,38.39,38.44,38.38,38.42,1052400.0,26.2201,26.2543,26.2133,26.2406,1052400.0
2007-02-05 11:00:00,38.42,38.47,38.37,38.41,633000.0,26.2406,26.2747,26.2064,26.2338,633000.0
2007-02-05 11:30:00,38.41,38.44,38.41,38.42,638400.0,26.2338,26.2543,26.2338,26.2406,638400.0
2007-02-05 12:00:00,38.42,38.45,38.4,38.42,354600.0,26.2406,26.2611,26.2269,26.2406,354600.0
2007-02-05 12:30:00,38.42,38.43,38.41,38.42,165900.0,26.2406,26.2474,26.2338,26.2406,165900.0
2007-02-05 13:00:00,38.43,38.44,38.41,38.41,267900.0,26.2474,26.2543,26.2338,26.2338,267900.0
2007-02-05 13:30:00,38.41,38.43,38.4,38.43,226200.0,26.2338,26.2474,26.2269,26.2474,226200.0
2007-02-05 14:00:00,38.42,38.47,38.4,38.44,439800.0,26.2406,26.2747,26.2269,26.2543,439800.0
2007-02-05 14:30:00,38.44,38.5,38.42,38.47,626400.0,26.2543,26.2952,26.2406,26.2747,626400.0
2007-02-05 15:00:00,38.47,38.53,38.44,38.46,639300.0,26.2747,26.3157,26.2543,26.2679,639300.0
2007-02-05 15:30:00,38.46,38.49,38.41,38.49,624600.0,26.2679,26.2884,26.2338,26.2884,624600.0
2007-02-06 09:30:00,38.78,38.92,38.67,38.84,3149100.0,26.4865,26.5821,26.4113,26.5275,3149100.0
2007-02-06 10:00:00,38.84,38.85,38.75,38.8,1504500.0,26.5275,26.5343,26.466,26.5001,1504500.0
2007-02-06 10:30:00,38.81,38.85,38.7,38.71,1367400.0,26.507,26.5343,26.4318,26.4387,1367400.0
2007-02-06 11:00:00,38.71,38.76,38.71,38.73,1056600.0,26.4387,26.4728,26.4387,26.4523,1056600.0
2007-02-06 11:30:00,38.74,38.76,38.66,38.66,997500.0,26.4592,26.4728,26.4045,26.4045,997500.0
2007-02-06 12:00:00,38.66,38.73,38.66,38.72,438900.0,26.4045,26.4523,26.4045,26.4455,438900.0
2007-02-06 12:30:00,38.72,38.73,38.6,38.63,1565700.0,26.4455,26.4523,26.3635,26.384,1565700.0
2007-02-06 13:00:00,38.63,38.72,38.63,38.67,414600.0,26.384,26.4455,26.384,26.4113,414600.0
2007-02-06 13:30:00,38.68,38.78,38.68,38.77,694800.0,26.4182,26.4865,26.4182,26.4796,694800.0
2007-02-06 14:00:00,38.77,38.78,38.73,38.78,314400.0,26.4796,26.4865,26.4523,26.4865,314400.0
2007-02-06 14:30:00,38.78,38.84,38.78,38.84,912600.0,26.4865,26.5275,26.4865,26.5275,912600.0
2007-02-06 15:00:00,38.84,38.95,38.83,38.93,1740600.0,26.5275,26.6026,26.5206,26.5889,1740600.0
2007-02-06 15:30:00,38.92,38.93,38.83,38.85,1089900.0,26.5821,26.5889,26.5206,26.5343,1089900.0
2007-02-07 09:30:00,38.99,38.99,38.74,38.76,1707000.0,26.6299,26.6299,26.4592,26.4728,1707000.0
2007-02-07 10:00:00,38.76,38.87,38.71,38.84,790800.0,26.4728,26.5479,26.4387,26.5275,790800.0
2007-02-07 10:30:00,38.85,38.99,38.83,38.88,1371900.0,26.5343,26.6299,26.5206,26.5548,1371900.0
2007-02-07 11:00:00,38.88,38.93,38.84,38.88,903300.0,26.5548,26.5889,26.5275,26.5548,903300.0
2007-02-07 11:30:00,38.88,38.93,38.86,38.91,635700.0,26.5548,26.5889,26.5411,26.5753,635700.0
2007-02-07 12:00:00,38.9,38.97,38.89,38.93,681000.0,26.5684,26.6162,26.5616,26.5889,681000.0
2007-02-07 12:30:00,38.93,38.97,38.9,38.95,305700.0,26.5889,26.6162,26.5684,26.6026,305700.0
2007-02-07 13:00:00,38.96,38.98,38.86,38.88,403500.0,26.6094,26.6231,26.5411,26.5548,403500.0
2007-02-07 13:30:00,38.88,38.92,38.87,38.88,364800.0,26.5548,26.5821,26.5479,26.5548,364800.0
2007-02-07 14:00:00,38.88,38.88,38.69,38.78,1628400.0,26.5548,26.5548,26.425,26.4865,1628400.0
2007-02-07 14:30:00,38.78,38.78,38.6,38.69,2006100.0,26.4865,26.4865,26.3635,26.425,2006100.0
2007-02-07 15:00:00,38.69,38.81,38.64,38.77,1406400.0,26.425,26.507,26.3909,26.4796,1406400.0
2007-02-07 15:30:00,38.77,38.77,38.67,38.75,1910700.0,26.4796,26.4796,26.4113,26.466,1910700.0
2007-02-08 09:30:00,38.51,38.57,38.35,38.42,4137900.0,26.3021,26.343,26.1928,26.2406,4137900.0
2007-02-08 10:00:00,38.41,38.49,38.33,38.42,1383600.0,26.2338,26.2884,26.1791,26.2406,1383600.0
2007-02-08 10:30:00,38.43,38.48,38.35,38.42,2344800.0,26.2474,26.2816,26.1928,26.2406,2344800.0
2007-02-08 11:00:00,38.41,38.45,38.33,38.41,1293900.0,26.2338,26.2611,26.1791,26.2338,1293900.0
2007-02-08 11:30:00,38.41,38.43,38.38,38.41,1019400.0,26.2338,26.2474,26.2133,26.2338,1019400.0
2007-02-08 12:00:00,38.42,38.53,38.39,38.52,1036200.0,26.2406,26.3157,26.2201,26.3089,1036200.0
2007-02-08 12:30:00,38.52,38.6,38.51,38.54,623400.0,26.3089,26.3635,26.3021,26.3226,623400.0
2007-02-08 13:00:00,38.53,38.59,38.52,38.57,1122900.0,26.3157,26.3567,26.3089,26.343,1122900.0
2007-02-08 13:30:00,38.57,38.6,38.53,38.53,910200.0,26.343,26.3635,26.3157,26.3157,910200.0
2007-02-08 14:00:00,38.53,38.57,38.49,38.57,370500.0,26.3157,26.343,26.2884,26.343,370500.0
2007-02-08 14:30:00,38.57,38.72,38.51,38.68,1073400.0,26.343,26.4455,26.3021,26.4182,1073400.0
2007-02-08 15:00:00,38.67,38.67,38.58,38.59,814500.0,26.4113,26.4113,26.3499,26.3567,814500.0
2007-02-08 15:30:00,38.59,38.61,38.5,38.55,1911000.0,26.3567,26.3704,26.2952,26.3294,1911000.0
2007-02-09 09:30:00,38.67,38.75,38.57,38.67,1554300.0,26.4113,26.466,26.343,26.4113,1554300.0
2007-02-09 10:00:00,38.66,38.7,38.57,38.6,1884900.0,26.4045,26.4318,26.343,26.3635,1884900.0
2007-02-09 10:30:00,38.59,38.65,38.55,38.59,699600.0,26.3567,26.3977,26.3294,26.3567,699600.0
2007-02-09 11:00:00,38.58,38.64,38.57,38.63,447900.0,26.3499,26.3909,26.343,26.384,447900.0
2007-02-09 11:30:00,38.63,38.68,38.62,38.65,302700.0,26.384,26.4182,26.3772,26.3977,302700.0
2007-02-09 12:00:00,38.66,38.67,38.6,38.6,326100.0,26.4045,26.4113,26.3635,26.3635,326100.0
2007-02-09 12:30:00,38.59,38.62,38.43,38.44,1558200.0,26.3567,26.3772,26.2474,26.2543,1558200.0
2007-02-09 13:00:00,38.44,38.47,38.38,38.41,3918300.0,26.2543,26.2747,26.2133,26.2338,3918300.0
2007-02-09 13:30:00,38.4,38.47,38.14,38.21,6612900.0,26.2269,26.2747,26.0494,26.0972,6612900.0
2007-02-09 14:00:00,38.2,38.27,38.08,38.16,1268400.0,26.0903,26.1382,26.0084,26.063,1268400.0
2007-02-09 14:30:00,38.16,38.21,38.0,38.04,3436800.0,26.063,26.0972,25.9537,25.9811,3436800.0
2007-02-09 15:00:00,38.04,38.2,38.02,38.1,2222400.0,25.9811,26.0903,25.9674,26.022,2222400.0
2007-02-09 15:30:00,38.1,38.12,38.03,38.07,2805000.0,26.022,26.0357,25.9742,26.0016,2805000.0
2007-02-12 09:30:00,38.12,38.12,37.84,37.88,2951400.0,26.0357,26.0357,25.8445,25.8718,2951400.0
2007-02-12 10:00:00,37.88,37.94,37.79,37.84,5047800.0,25.8718,25.9128,25.8103,25.8445,5047800.0
2007-02-12 10:30:00,37.85,37.92,37.78,37.88,2273700.0,25.8513,25.8991,25.8035,25.8718,2273700.0
2007-02-12 11:00:00,37.88,37.9,37.83,37.85,595200.0,25.8718,25.8854,25.8376,25.8513,595200.0
2007-02-12 11:30:00,37.84,37.9,37.75,37.81,2579400.0,25.8445,25.8854,25.783,25.824,2579400.0
2007-02-12 12:00:00,37.82,37.89,37.82,37.89,1623600.0,25.8308,25.8786,25.8308,25.8786,1623600.0
2007-02-12 12:30:00,37.89,37.93,37.83,37.83,644100.0,25.8786,25.9059,25.8376,25.8376,644100.0
2007-02-12 13:00:00,37.83,37.87,37.76,37.79,2076600.0,25.8376,25.865,25.7898,25.8103,2076600.0
2007-02-12 13:30:00,37.79,37.81,37.7,37.7,1198200.0,25.8103,25.824,25.7488,25.7488,1198200.0
2007-02-12 14:00:00,37.7,37.76,37.66,37.67,2118300.0,25.7488,25.7898,25.7215,25.7284,2118300.0
2007-02-12 14:30:00,37.67,37.7,37.6,37.64,2201400.0,25.7284,25.7488,25.6805,25.7079,2201400.0
2007-02-12 15:00:00,37.63,37.75,37.61,37.72,1392300.0,25.701,25.783,25.6874,25.7625,1392300.0
2007-02-12 15:30:00,37.72,37.81,37.71,37.8,909900.0,25.7625,25.824,25.7557,25.8171,909900.0
2007-02-13 09:30:00,37.98,38.09,37.96,38.07,4579200.0,25.9401,26.0152,25.9264,26.0016,4579200.0
2007-02-13 10:00:00,38.07,38.18,38.07,38.08,3529800.0,26.0016,26.0767,26.0016,26.0084,3529800.0
2007-02-13 10:30:00,38.08,38.15,37.98,37.99,1536600.0,26.0084,26.0562,25.9401,25.9469,1536600.0
2007-02-13 11:00:00,37.99,38.08,37.97,38.06,1782600.0,25.9469,26.0084,25.9333,25.9947,1782600.0
2007-02-13 11:30:00,38.05,38.17,38.03,38.13,1662900.0,25.9879,26.0699,25.9742,26.0425,1662900.0
2007-02-13 12:00:00,38.13,38.18,38.1,38.15,1402800.0,26.0425,26.0767,26.022,26.0562,1402800.0
2007-02-13 12:30:00,38.15,38.2,38.14,38.18,1538400.0,26.0562,26.0903,26.0494,26.0767,1538400.0
2007-02-13 13:00:00,38.18,38.23,38.16,38.17,1053600.0,26.0767,26.1108,26.063,26.0699,1053600.0
2007-02-13 13:30:00,38.17,38.2,38.08,38.15,1328400.0,26.0699,26.0903,26.0084,26.0562,1328400.0
2007-02-13 14:00:00,38.14,38.21,38.14,38.2,1221600.0,26.0494,26.0972,26.0494,26.0903,1221600.0
2007-02-13 14:30:00,38.2,38.24,38.17,38.23,1540500.0,26.0903,26.1177,26.0699,26.1108,1540500.0
2007-02-13 15:00:00,38.23,38.25,38.2,38.24,1379400.0,26.1108,26.1245,26.0903,26.1177,1379400.0
2007-02-13 15:30:00,38.24,38.47,38.24,38.37,2543100.0,26.1177,26.2747,26.1177,26.2064,2543100.0
2007-02-14 09:30:00,38.4,38.64,38.4,38.61,2554500.0,26.2269,26.3909,26.2269,26.3704,2554500.0
2007-02-14 10:00:00,38.61,39.1,38.6,39.04,9696900.0,26.3704,26.705,26.3635,26.6641,9696900.0
2007-02-14 10:30:00,39.04,39.12,39.01,39.03,3052200.0,26.6641,26.7187,26.6436,26.6572,3052200.0
2007-02-14 11:00:00,39.03,39.19,39.03,39.09,2522700.0,26.6572,26.7665,26.6572,26.6982,2522700.0
2007-02-14 11:30:00,39.09,39.15,39.06,39.12,2444400.0,26.6982,26.7392,26.6777,26.7187,2444400.0
2007-02-14 12:00:00,39.12,39.15,39.03,39.07,832200.0,26.7187,26.7392,26.6572,26.6845,832200.0
2007-02-14 12:30:00,39.07,39.12,39.03,39.09,449400.0,26.6845,26.7187,26.6572,26.6982,449400.0
2007-02-14 13:00:00,39.09,39.18,39.08,39.13,1173900.0,26.6982,26.7597,26.6914,26.7255,1173900.0
2007-02-14 13:30:00,39.13,39.24,39.13,39.18,1447500.0,26.7255,26.8007,26.7255,26.7597,1447500.0
2007-02-14 14:00:00,39.18,39.24,39.18,39.2,1037400.0,26.7597,26.8007,26.7597,26.7733,1037400.0
2007-02-14 14:30:00,39.19,39.29,39.19,39.26,1145400.0,26.7665,26.8348,26.7665,26.8143,1145400.0
2007-02-14 15:00:00,39.26,39.28,39.23,39.26,1154400.0,26.8143,26.828,26.7938,26.8143,1154400.0
2007-02-14 15:30:00,39.26,39.27,39.13,39.21,3552000.0,26.8143,26.8211,26.7255,26.7802,3552000.0
2007-02-15 09:30:00,39.25,39.32,39.16,39.24,2773800.0,26.8075,26.8553,26.746,26.8007,2773800.0
2007-02-15 10:00:00,39.25,39.35,39.23,39.24,1498200.0,26.8075,26.8758,26.7938,26.8007,1498200.0
2007-02-15 10:30:00,39.24,39.27,39.13,39.13,1359600.0,26.8007,26.8211,26.7255,26.7255,1359600.0
2007-02-15 11:00:00,39.14,39.25,39.14,39.23,609000.0,26.7324,26.8075,26.7324,26.7938,609000.0
2007-02-15 11:30:00,39.22,39.24,39.17,39.23,223500.0,26.787,26.8007,26.7528,26.7938,223500.0
2007-02-15 12:00:00,39.23,39.29,39.16,39.21,897600.0,26.7938,26.8348,26.746,26.7802,897600.0
2007-02-15 12:30:00,39.21,39.23,39.18,39.2,180900.0,26.7802,26.7938,26.7597,26.7733,180900.0
2007-02-15 13:00:00,39.2,39.23,39.16,39.16,321000.0,26.7733,26.7938,26.746,26.746,321000.0
2007-02-15 13:30:00,39.16,39.22,39.16,39.17,688500.0,26.746,26.787,26.746,26.7528,688500.0
2007-02-15 14:00:00,39.17,39.19,39.12,39.13,877800.0,26.7528,26.7665,26.7187,26.7255,877800.0
2007-02-15 14:30:00,39.13,39.23,39.12,39.2,935400.0,26.7255,26.7938,26.7187,26.7733,935400.0
2007-02-15 15:00:00,39.2,39.22,39.13,39.15,942900.0,26.7733,26.787,26.7255,26.7392,942900.0
2007-02-15 15:30:00,39.15,39.21,39.13,39.16,1425300.0,26.7392,26.7802,26.7255,26.746,1425300.0
2007-02-16 09:30:00,39.09,39.27,39.02,39.07,3483300.0,26.6982,26.8211,26.6504,26.6845,3483300.0
2007-02-16 10:00:00,39.07,39.12,38.96,39.05,2119200.0,26.6845,26.7187,26.6094,26.6709,2119200.0
2007-02-16 10:30:00,39.04,39.17,39.02,39.14,1136700.0,26.6641,26.7528,26.6504,26.7324,1136700.0
2007-02-16 11:00:00,39.14,39.16,39.07,39.1,519600.0,26.7324,26.746,26.6845,26.705,519600.0
2007-02-16 11:30:00,39.1,39.18,39.05,39.15,386400.0,26.705,26.7597,26.6709,26.7392,386400.0
2007-02-16 12:00:00,39.15,39.19,39.11,39.17,242400.0,26.7392,26.7665,26.7119,26.7528,242400.0
2007-02-16 12:30:00,39.17,39.19,39.14,39.16,525900.0,26.7528,26.7665,26.7324,26.746,525900.0
2007-02-16 13:00:00,39.17,39.2,39.13,39.14,731400.0,26.7528,26.7733,26.7255,26.7324,731400.0
2007-02-16 13:30:00,39.14,39.18,39.13,39.17,269100.0,26.7324,26.7597,26.7255,26.7528,269100.0
2007-02-16 14:00:00,39.16,39.24,39.16,39.19,826500.0,26.746,26.8007,26.746,26.7665,826500.0
2007-02-16 14:30:00,39.2,39.23,39.19,39.19,724500.0,26.7733,26.7938,26.7665,26.7665,724500.0
2007-02-16 15:00:00,39.19,39.3,39.18,39.26,1253100.0,26.7665,26.8416,26.7597,26.8143,1253100.0
2007-02-16 15:30:00,39.26,39.31,39.25,39.3,1295100.0,26.8143,26.8485,26.8075,26.8416,1295100.0
2007-02-20 09:30:00,39.03,39.29,39.03,39.08,2621400.0,26.6572,26.8348,26.6572,26.6914,2621400.0
2007-02-20 10:00:00,39.08,39.11,39.01,39.11,1320900.0,26.6914,26.7119,26.6436,26.7119,1320900.0
2007-02-20 10:30:00,39.11,39.13,39.05,39.09,1257000.0,26.7119,26.7255,26.6709,26.6982,1257000.0
2007-02-20 11:00:00,39.09,39.19,39.06,39.19,1346400.0,26.6982,26.7665,26.6777,26.7665,1346400.0
2007-02-20 11:30:00,39.19,39.26,39.19,39.23,1346700.0,26.7665,26.8143,26.7665,26.7938,1346700.0
2007-02-20 12:00:00,39.23,39.31,39.21,39.29,521100.0,26.7938,26.8485,26.7802,26.8348,521100.0
2007-02-20 12:30:00,39.3,39.3,39.22,39.23,812700.0,26.8416,26.8416,26.787,26.7938,812700.0
2007-02-20 13:00:00,39.22,39.26,39.18,39.18,415500.0,26.787,26.8143,26.7597,26.7597,415500.0
2007-02-20 13:30:00,39.18,39.26,39.17,39.26,321900.0,26.7597,26.8143,26.7528,26.8143,321900.0
2007-02-20 14:00:00,39.26,39.3,39.24,39.29,256200.0,26.8143,26.8416,26.8007,26.8348,256200.0
2007-02-20 14:30:00,39.29,39.4,39.29,39.39,757500.0,26.8348,26.9099,26.8348,26.9031,757500.0
2007-02-20 15:00:00,39.39,39.5,39.38,39.42,774300.0,26.9031,26.9782,26.8963,26.9236,774300.0
2007-02-20 15:30:00,39.42,39.44,39.38,39.41,1094400.0,26.9236,26.9373,26.8963,26.9168,1094400.0
2007-02-21 09:30:00,39.19,39.2,39.05,39.08,1791000.0,26.7665,26.7733,26.6709,26.6914,1791000.0
2007-02-21 10:00:00,39.08,39.22,39.07,39.18,1396800.0,26.6914,26.787,26.6845,26.7597,1396800.0
2007-02-21 10:30:00,39.17,39.18,39.04,39.14,1976100.0,26.7528,26.7597,26.6641,26.7324,1976100.0
2007-02-21 11:00:00,39.14,39.22,39.09,39.16,809700.0,26.7324,26.787,26.6982,26.746,809700.0
2007-02-21 11:30:00,39.17,39.26,39.15,39.25,520500.0,26.7528,26.8143,26.7392,26.8075,520500.0
2007-02-21 12:00:00,39.24,39.63,39.21,39.33,1688100.0,26.8007,27.067,26.7802,26.8621,1688100.0
2007-02-21 12:30:00,39.33,39.41,39.29,39.35,419700.0,26.8621,26.9168,26.8348,26.8758,419700.0
2007-02-21 13:00:00,39.36,39.43,39.32,39.41,950700.0,26.8826,26.9304,26.8553,26.9168,950700.0
2007-02-21 13:30:00,39.4,39.4,39.25,39.33,556800.0,26.9099,26.9099,26.8075,26.8621,556800.0
2007-02-21 14:00:00,39.33,39.47,39.22,39.38,1263900.0,26.8621,26.9577,26.787,26.8963,1263900.0
2007-02-21 14:30:00,39.38,39.44,39.36,39.43,423900.0,26.8963,26.9373,26.8826,26.9304,423900.0
2007-02-21 15:00:00,39.44,39.49,39.42,39.46,598500.0,26.9373,26.9714,26.9236,26.9509,598500.0
2007-02-21 15:30:00,39.46,39.55,39.42,39.54,1131300.0,26.9509,27.0124,26.9236,27.0056,1131300.0
2007-02-22 09:30:00,39.73,39.86,39.67,39.75,2727300.0,27.1353,27.2241,27.0943,27.149,2727300.0
2007-02-22 10:00:00,39.75,39.77,39.52,39.61,3171600.0,27.149,27.1626,26.9919,27.0534,3171600.0
2007-02-22 10:30:00,39.61,39.71,39.57,39.7,1055700.0,27.0534,27.1217,27.026,27.1148,1055700.0
2007-02-22 11:00:00,39.69,39.7,39.43,39.5,2864400.0,27.108,27.1148,26.9304,26.9782,2864400.0
2007-02-22 11:30:00,39.5,39.52,39.4,39.48,3662700.0,26.9782,26.9919,26.9099,26.9646,3662700.0
2007-02-22 12:00:00,39.48,39.55,39.47,39.52,753900.0,26.9646,27.0124,26.9577,26.9919,753900.0
2007-02-22 12:30:00,39.53,39.53,39.42,39.49,556200.0,26.9987,26.9987,26.9236,26.9714,556200.0
2007-02-22 13:00:00,39.49,39.63,39.47,39.53,832800.0,26.9714,27.067,26.9577,26.9987,832800.0
2007-02-22 13:30:00,39.53,39.62,39.47,39.57,434700.0,26.9987,27.0602,26.9577,27.026,434700.0
2007-02-22 14:00:00,39.57,39.59,39.53,39.54,667500.0,27.026,27.0397,26.9987,27.0056,667500.0
2007-02-22 14:30:00,39.54,39.54,39.36,39.41,2298900.0,27.0056,27.0056,26.8826,26.9168,2298900.0
2007-02-22 15:00:00,39.4,39.48,39.39,39.45,635400.0,26.9099,26.9646,26.9031,26.9441,635400.0
2007-02-22 15:30:00,39.45,39.53,39.43,39.47,2153700.0,26.9441,26.9987,26.9304,26.9577,2153700.0
2007-02-23 09:30:00,39.41,39.55,39.28,39.29,2498100.0,26.9168,27.0124,26.828,26.8348,2498100.0
2007-02-23 10:00:00,39.29,39.31,39.1,39.11,4630200.0,26.8348,26.8485,26.705,26.7119,4630200.0
2007-02-23 10:30:00,39.11,39.13,38.97,39.01,2900700.0,26.7119,26.7255,26.6162,26.6436,2900700.0
2007-02-23 11:00:00,39.01,39.11,39.0,39.08,2601600.0,26.6436,26.7119,26.6367,26.6914,2601600.0
2007-02-23 11:30:00,39.08,39.21,39.05,39.15,1442700.0,26.6914,26.7802,26.6709,26.7392,1442700.0
2007-02-23 12:00:00,39.15,39.2,39.02,39.03,1845600.0,26.7392,26.7733,26.6504,26.6572,1845600.0
2007-02-23 12:30:00,39.03,39.03,38.9,38.98,1734000.0,26.6572,26.6572,26.5684,26.6231,1734000.0
2007-02-23 13:00:00,38.98,39.03,38.92,39.01,1454400.0,26.6231,26.6572,26.5821,26.6436,1454400.0
2007-02-23 13:30:00,39.0,39.14,38.98,39.1,640200.0,26.6367,26.7324,26.6231,26.705,640200.0
2007-02-23 14:00:00,39.1,39.18,39.02,39.16,1035000.0,26.705,26.7597,26.6504,26.746,1035000.0
2007-02-23 14:30:00,39.16,39.23,38.88,39.2,1857600.0,26.746,26.7938,26.5548,26.7733,1857600.0
2007-02-23 15:00:00,39.2,39.28,39.16,39.25,572100.0,26.7733,26.828,26.746,26.8075,572100.0
2007-02-23 15:30:00,39.24,39.24,39.06,39.12,1608000.0,26.8007,26.8007,26.6777,26.7187,1608000.0
2007-02-26 09:30:00,39.35,39.41,39.21,39.22,1962300.0,26.8758,26.9168,26.7802,26.787,1962300.0
2007-02-26 10:00:00,39.22,39.28,39.2,39.21,914400.0,26.787,26.828,26.7733,26.7802,914400.0
2007-02-26 10:30:00,39.21,39.24,39.13,39.21,1195200.0,26.7802,26.8007,26.7255,26.7802,1195200.0
2007-02-26 11:00:00,39.21,39.27,39.19,39.24,326400.0,26.7802,26.8211,26.7665,26.8007,326400.0
2007-02-26 11:30:00,39.24,39.28,39.17,39.23,507600.0,26.8007,26.828,26.7528,26.7938,507600.0
2007-02-26 12:00:00,39.23,39.23,39.07,39.1,1344900.0,26.7938,26.7938,26.6845,26.705,1344900.0
2007-02-26 12:30:00,39.1,39.1,38.87,38.89,2039100.0,26.705,26.705,26.5479,26.5616,2039100.0
2007-02-26 13:00:00,38.88,38.94,38.86,38.94,858600.0,26.5548,26.5958,26.5411,26.5958,858600.0
2007-02-26 13:30:00,38.94,38.96,38.9,38.96,687300.0,26.5958,26.6094,26.5684,26.6094,687300.0
2007-02-26 14:00:00,38.96,39.08,38.94,39.05,926100.0,26.6094,26.6914,26.5958,26.6709,926100.0
2007-02-26 14:30:00,39.06,39.12,39.04,39.11,590400.0,26.6777,26.7187,26.6641,26.7119,590400.0
2007-02-26 15:00:00,39.11,39.14,39.06,39.1,737700.0,26.7119,26.7324,26.6777,26.705,737700.0
2007-02-26 15:30:00,39.1,39.14,39.07,39.11,912300.0,26.705,26.7324,26.6845,26.7119,912300.0
2007-02-27 09:30:00,37.71,37.71,36.25,37.25,12167700.0,25.7557,25.7557,24.7585,25.4415,12167700.0
2007-02-27 10:00:00,37.25,37.65,36.81,37.31,6151800.0,25.4415,25.7147,25.141,25.4825,6151800.0
2007-02-27 10:30:00,37.32,37.57,36.81,37.4,6484800.0,25.4893,25.6601,25.141,25.5439,6484800.0
2007-02-27 11:00:00,37.39,37.4,37.2,37.29,3722700.0,25.5371,25.5439,25.4073,25.4688,3722700.0
2007-02-27 11:30:00,37.29,37.43,37.09,37.12,3945900.0,25.4688,25.5644,25.3322,25.3527,3945900.0
2007-02-27 12:00:00,37.11,37.17,36.84,36.94,4543800.0,25.3459,25.3869,25.1615,25.2298,4543800.0
2007-02-27 12:30:00,36.93,37.12,36.92,37.03,1869900.0,25.2229,25.3527,25.2161,25.2912,1869900.0
2007-02-27 13:00:00,37.02,37.07,36.85,36.86,2264400.0,25.2844,25.3186,25.1683,25.1751,2264400.0
2007-02-27 13:30:00,36.86,36.88,36.42,36.45,6597600.0,25.1751,25.1888,24.8746,24.8951,6597600.0
2007-02-27 14:00:00,36.44,36.53,36.03,36.18,6171600.0,24.8883,24.9497,24.6082,24.7107,6171600.0
2007-02-27 14:30:00,36.17,36.34,35.78,35.9,4873500.0,24.7039,24.82,24.4375,24.5195,4873500.0
2007-02-27 15:00:00,35.78,39.03,34.95,36.33,9095100.0,24.4375,26.6572,23.8706,24.8131,9095100.0
2007-02-27 15:30:00,36.32,36.51,34.5,36.13,6236400.0,24.8063,24.9361,23.5633,24.6765,6236400.0
2007-02-28 09:30:00,36.5,37.0,36.22,36.64,13028100.0,24.9293,25.2707,24.738,25.0249,13028100.0
2007-02-28 10:00:00,36.64,36.83,36.37,36.67,6542100.0,25.0249,25.1546,24.8405,25.0454,6542100.0
2007-02-28 10:30:00,36.82,39.25,36.61,36.97,7255800.0,25.1478,26.8075,25.0044,25.2503,7255800.0
2007-02-28 11:00:00,36.95,37.15,36.67,36.91,2097600.0,25.2366,25.3732,25.0454,25.2093,2097600.0
2007-02-28 11:30:00,36.91,37.03,36.69,36.72,3708900.0,25.2093,25.2912,25.059,25.0795,3708900.0
2007-02-28 12:00:00,36.83,36.84,36.56,36.72,3257100.0,25.1546,25.1615,24.9702,25.0795,3257100.0
2007-02-28 12:30:00,36.72,36.92,36.72,36.84,1342800.0,25.0795,25.2161,25.0795,25.1615,1342800.0
2007-02-28 13:00:00,36.83,36.91,36.67,36.84,1461900.0,25.1546,25.2093,25.0454,25.1615,1461900.0
2007-02-28 13:30:00,36.84,36.9,36.72,36.79,1803300.0,25.1615,25.2024,25.0795,25.1273,1803300.0
2007-02-28 14:00:00,36.78,36.98,36.69,36.77,1877700.0,25.1205,25.2571,25.059,25.1137,1877700.0
2007-02-28 14:30:00,36.77,36.88,36.7,36.81,1843200.0,25.1137,25.1888,25.0659,25.141,1843200.0
2007-02-28 15:00:00,36.81,37.0,36.68,36.97,3051600.0,25.141,25.2707,25.0522,25.2503,3051600.0
2007-02-28 15:30:00,36.97,37.27,36.82,36.88,5196300.0,25.2503,25.4552,25.1478,25.1888,5196300.0
2007-03-01 09:30:00,35.75,35.75,35.18,35.61,10484400.0,24.417,24.417,24.0277,24.3214,10484400.0
2007-03-01 10:00:00,35.6,36.32,35.38,36.13,10309800.0,24.3146,24.8063,24.1643,24.6765,10309800.0
2007-03-01 10:30:00,36.13,36.4,35.86,36.07,6354300.0,24.6765,24.861,24.4921,24.6356,6354300.0
2007-03-01 11:00:00,36.33,36.47,36.0,36.24,5820600.0,24.8131,24.9088,24.5878,24.7517,5820600.0
2007-03-01 11:30:00,36.23,36.67,36.2,36.45,2748900.0,24.7448,25.0454,24.7244,24.8951,2748900.0
2007-03-01 12:00:00,36.31,36.55,36.04,36.17,1995600.0,24.7995,24.9634,24.6151,24.7039,1995600.0
2007-03-01 12:30:00,36.16,36.35,36.11,36.31,980100.0,24.697,24.8268,24.6629,24.7995,980100.0
2007-03-01 13:00:00,36.31,36.36,36.27,36.31,3276300.0,24.7995,24.8336,24.7722,24.7995,3276300.0
2007-03-01 13:30:00,36.31,36.49,36.24,36.35,1734300.0,24.7995,24.9224,24.7517,24.8268,1734300.0
2007-03-01 14:00:00,36.35,36.55,36.35,36.38,1964100.0,24.8268,24.9634,24.8268,24.8473,1964100.0
2007-03-01 14:30:00,36.39,36.72,36.33,36.56,3276900.0,24.8541,25.0795,24.8131,24.9702,3276900.0
2007-03-01 15:00:00,36.56,36.7,36.38,36.45,2266800.0,24.9702,25.0659,24.8473,24.8951,2266800.0
2007-03-01 15:30:00,36.45,36.53,36.35,36.4,2851200.0,24.8951,24.9497,24.8268,24.861,2851200.0
2007-03-02 09:30:00,36.37,36.58,35.95,36.36,4813800.0,24.8405,24.9839,24.5536,24.8336,4813800.0
2007-03-02 10:00:00,36.36,36.56,36.27,36.46,3204300.0,24.8336,24.9702,24.7722,24.9019,3204300.0
2007-03-02 10:30:00,36.46,36.78,36.43,36.71,5304900.0,24.9019,25.1205,24.8814,25.0727,5304900.0
2007-03-02 11:00:00,36.71,36.79,36.62,36.64,4285500.0,25.0727,25.1273,25.0112,25.0249,4285500.0
2007-03-02 11:30:00,36.64,36.64,36.43,36.5,3288300.0,25.0249,25.0249,24.8814,24.9293,3288300.0
2007-03-02 12:00:00,36.5,36.52,36.25,36.26,6229800.0,24.9293,24.9429,24.7585,24.7653,6229800.0
2007-03-02 12:30:00,36.25,36.32,36.08,36.25,4154100.0,24.7585,24.8063,24.6424,24.7585,4154100.0
2007-03-02 13:00:00,36.25,36.28,35.94,35.97,3546300.0,24.7585,24.779,24.5468,24.5673,3546300.0
2007-03-02 13:30:00,35.97,36.15,35.9,36.09,3789000.0,24.5673,24.6902,24.5195,24.6492,3789000.0
2007-03-02 14:00:00,36.09,36.15,35.85,35.96,2878500.0,24.6492,24.6902,24.4853,24.5604,2878500.0
2007-03-02 14:30:00,35.96,36.13,35.88,36.03,2836200.0,24.5604,24.6765,24.5058,24.6082,2836200.0
2007-03-02 15:00:00,36.03,36.23,36.03,36.18,2614800.0,24.6082,24.7448,24.6082,24.7107,2614800.0
2007-03-02 15:30:00,36.18,36.21,35.92,36.0,3658200.0,24.7107,24.7312,24.5331,24.5878,3658200.0
2007-03-05 09:30:00,35.18,38.33,34.52,35.48,7971000.0,24.0277,26.1791,23.5769,24.2326,7971000.0
2007-03-05 10:00:00,35.48,35.87,35.29,35.53,10005900.0,24.2326,24.499,24.1028,24.2667,10005900.0
2007-03-05 10:30:00,35.54,35.67,35.43,35.66,3788400.0,24.2736,24.3624,24.1984,24.3555,3788400.0
2007-03-05 11:00:00,35.66,35.83,35.62,35.74,3515400.0,24.3555,24.4716,24.3282,24.4102,3515400.0
2007-03-05 11:30:00,35.73,35.75,35.54,35.56,2386200.0,24.4033,24.417,24.2736,24.2872,2386200.0
2007-03-05 12:00:00,35.56,35.56,35.39,35.42,2321100.0,24.2872,24.2872,24.1711,24.1916,2321100.0
2007-03-05 12:30:00,35.42,35.47,35.34,35.35,1176300.0,24.1916,24.2258,24.137,24.1438,1176300.0
2007-03-05 13:00:00,35.35,35.75,35.26,35.41,2263500.0,24.1438,24.417,24.0823,24.1848,2263500.0
2007-03-05 13:30:00,35.41,35.63,35.39,35.58,3725700.0,24.1848,24.335,24.1711,24.3009,3725700.0
2007-03-05 14:00:00,35.56,35.68,35.46,35.46,2364900.0,24.2872,24.3692,24.2189,24.2189,2364900.0
2007-03-05 14:30:00,35.47,35.59,35.44,35.5,1160400.0,24.2258,24.3077,24.2053,24.2463,1160400.0
2007-03-05 15:00:00,35.5,35.53,35.33,35.47,3428700.0,24.2463,24.2667,24.1302,24.2258,3428700.0
2007-03-05 15:30:00,35.46,35.49,35.04,35.08,3294900.0,24.2189,24.2394,23.9321,23.9594,3294900.0
2007-03-06 09:30:00,35.96,36.48,35.67,36.35,5139900.0,24.5604,24.9156,24.3624,24.8268,5139900.0
2007-03-06 10:00:00,36.35,36.38,35.99,36.17,11182500.0,24.8268,24.8473,24.5809,24.7039,11182500.0
2007-03-06 10:30:00,36.16,36.19,36.02,36.06,3339300.0,24.697,24.7175,24.6014,24.6287,3339300.0
2007-03-06 11:00:00,36.06,36.23,36.02,36.21,1786500.0,24.6287,24.7448,24.6014,24.7312,1786500.0
2007-03-06 11:30:00,36.21,36.26,36.12,36.19,1260900.0,24.7312,24.7653,24.6697,24.7175,1260900.0
2007-03-06 12:00:00,36.19,36.24,36.16,36.2,1238700.0,24.7175,24.7517,24.697,24.7244,1238700.0
2007-03-06 12:30:00,36.2,36.33,36.2,36.31,884100.0,24.7244,24.8131,24.7244,24.7995,884100.0
2007-03-06 13:00:00,36.32,36.44,36.31,36.35,2813400.0,24.8063,24.8883,24.7995,24.8268,2813400.0
2007-03-06 13:30:00,36.36,36.58,36.35,36.51,3075900.0,24.8336,24.9839,24.8268,24.9361,3075900.0
2007-03-06 14:00:00,36.51,36.58,36.5,36.55,1802100.0,24.9361,24.9839,24.9293,24.9634,1802100.0
2007-03-06 14:30:00,36.56,36.61,36.51,36.61,516300.0,24.9702,25.0044,24.9361,25.0044,516300.0
2007-03-06 15:00:00,36.61,36.7,36.61,36.67,2017200.0,25.0044,25.0659,25.0044,25.0454,2017200.0
2007-03-06 15:30:00,36.67,36.7,36.51,36.6,5100900.0,25.0454,25.0659,24.9361,24.9976,5100900.0
2007-03-07 09:30:00,36.38,36.58,36.34,36.46,5277300.0,24.8473,24.9839,24.82,24.9019,5277300.0
2007-03-07 10:00:00,36.46,36.48,36.37,36.46,3188700.0,24.9019,24.9156,24.8405,24.9019,3188700.0
2007-03-07 10:30:00,36.46,36.59,36.43,36.47,3952200.0,24.9019,24.9907,24.8814,24.9088,3952200.0
2007-03-07 11:00:00,36.47,36.48,36.33,36.38,3342900.0,24.9088,24.9156,24.8131,24.8473,3342900.0
2007-03-07 11:30:00,36.39,36.45,36.27,36.39,1760400.0,24.8541,24.8951,24.7722,24.8541,1760400.0
2007-03-07 12:00:00,36.39,36.47,36.34,36.45,937800.0,24.8541,24.9088,24.82,24.8951,937800.0
2007-03-07 12:30:00,36.44,36.51,36.43,36.48,416400.0,24.8883,24.9361,24.8814,24.9156,416400.0
2007-03-07 13:00:00,36.47,36.57,36.43,36.52,636300.0,24.9088,24.9771,24.8814,24.9429,636300.0
2007-03-07 13:30:00,36.52,36.68,36.51,36.62,1997100.0,24.9429,25.0522,24.9361,25.0112,1997100.0
2007-03-07 14:00:00,36.62,36.63,36.47,36.55,1125000.0,25.0112,25.018,24.9088,24.9634,1125000.0
2007-03-07 14:30:00,36.56,36.61,36.49,36.5,1052100.0,24.9702,25.0044,24.9224,24.9293,1052100.0
2007-03-07 15:00:00,36.51,36.6,36.42,36.42,887700.0,24.9361,24.9976,24.8746,24.8746,887700.0
2007-03-07 15:30:00,36.42,36.44,36.21,36.28,4163100.0,24.8746,24.8883,24.7312,24.779,4163100.0
2007-03-08 09:30:00,36.7,37.81,36.7,37.16,3643800.0,25.0659,25.824,25.0659,25.38,3643800.0
2007-03-08 10:00:00,37.16,37.34,37.14,37.33,2125800.0,25.38,25.503,25.3664,25.4961,2125800.0
2007-03-08 10:30:00,37.34,37.38,37.31,37.34,3458100.0,25.503,25.5303,25.4825,25.503,3458100.0
2007-03-08 11:00:00,37.34,37.36,37.26,37.34,2487600.0,25.503,25.5166,25.4483,25.503,2487600.0
2007-03-08 11:30:00,37.33,37.43,37.33,37.34,3148800.0,25.4961,25.5644,25.4961,25.503,3148800.0
2007-03-08 12:00:00,37.34,37.37,37.31,37.35,1416600.0,25.503,25.5235,25.4825,25.5098,1416600.0
2007-03-08 12:30:00,37.35,37.37,37.27,37.35,601500.0,25.5098,25.5235,25.4552,25.5098,601500.0
2007-03-08 13:00:00,37.35,37.39,37.31,37.38,806700.0,25.5098,25.5371,25.4825,25.5303,806700.0
2007-03-08 13:30:00,37.38,37.41,37.35,37.35,1043400.0,25.5303,25.5508,25.5098,25.5098,1043400.0
2007-03-08 14:00:00,37.35,37.35,37.22,37.25,1510200.0,25.5098,25.5098,25.421,25.4415,1510200.0
2007-03-08 14:30:00,37.24,37.26,37.02,37.24,3547800.0,25.4347,25.4483,25.2844,25.4347,3547800.0
2007-03-08 15:00:00,37.24,37.27,37.17,37.24,1508100.0,25.4347,25.4552,25.3869,25.4347,1508100.0
2007-03-08 15:30:00,37.24,37.3,37.16,37.24,3583200.0,25.4347,25.4756,25.38,25.4347,3583200.0
2007-03-09 09:30:00,37.6,37.6,37.27,37.28,3758100.0,25.6805,25.6805,25.4552,25.462,3758100.0
2007-03-09 10:00:00,37.28,37.3,37.07,37.18,4886400.0,25.462,25.4756,25.3186,25.3937,4886400.0
2007-03-09 10:30:00,37.18,37.3,37.15,37.28,3983400.0,25.3937,25.4756,25.3732,25.462,3983400.0
2007-03-09 11:00:00,37.29,37.35,37.21,37.26,1464900.0,25.4688,25.5098,25.4142,25.4483,1464900.0
2007-03-09 11:30:00,37.26,37.36,37.25,37.34,614700.0,25.4483,25.5166,25.4415,25.503,614700.0
2007-03-09 12:00:00,37.34,37.41,37.31,37.4,364800.0,25.503,25.5508,25.4825,25.5439,364800.0
2007-03-09 12:30:00,37.41,37.42,37.27,37.27,524100.0,25.5508,25.5576,25.4552,25.4552,524100.0
2007-03-09 13:00:00,37.28,37.34,37.25,37.28,812700.0,25.462,25.503,25.4415,25.462,812700.0
2007-03-09 13:30:00,37.27,37.32,37.21,37.23,1364400.0,25.4552,25.4893,25.4142,25.4278,1364400.0
2007-03-09 14:00:00,37.23,39.12,36.96,37.2,1697700.0,25.4278,26.7187,25.2434,25.4073,1697700.0
2007-03-09 14:30:00,37.2,37.25,37.09,37.24,898800.0,25.4073,25.4415,25.3322,25.4347,898800.0
2007-03-09 15:00:00,37.25,37.32,37.22,37.27,687900.0,25.4415,25.4893,25.421,25.4552,687900.0
2007-03-09 15:30:00,37.27,37.4,37.25,37.37,2139000.0,25.4552,25.5439,25.4415,25.5235,2139000.0
2007-03-12 09:30:00,37.4,37.53,37.32,37.37,1799100.0,25.5439,25.6327,25.4893,25.5235,1799100.0
2007-03-12 10:00:00,37.37,37.51,37.33,37.44,1661400.0,25.5235,25.6191,25.4961,25.5713,1661400.0
2007-03-12 10:30:00,37.43,37.49,37.39,37.45,1013100.0,25.5644,25.6054,25.5371,25.5781,1013100.0
2007-03-12 11:00:00,37.45,37.48,37.38,37.4,421500.0,25.5781,25.5986,25.5303,25.5439,421500.0
2007-03-12 11:30:00,37.38,37.46,37.37,37.44,881400.0,25.5303,25.5849,25.5235,25.5713,881400.0
2007-03-12 12:00:00,37.44,37.55,37.44,37.54,1355700.0,25.5713,25.6464,25.5713,25.6396,1355700.0
2007-03-12 12:30:00,37.54,37.63,37.51,37.63,708900.0,25.6396,25.701,25.6191,25.701,708900.0
2007-03-12 13:00:00,37.63,37.64,37.56,37.59,710700.0,25.701,25.7079,25.6532,25.6737,710700.0
2007-03-12 13:30:00,37.58,37.67,37.58,37.67,1500300.0,25.6669,25.7284,25.6669,25.7284,1500300.0
2007-03-12 14:00:00,37.67,37.75,37.62,37.71,2565600.0,25.7284,25.783,25.6942,25.7557,2565600.0
2007-03-12 14:30:00,37.71,37.85,37.71,37.82,2426400.0,25.7557,25.8513,25.7557,25.8308,2426400.0
2007-03-12 15:00:00,37.82,37.83,37.75,37.75,1046100.0,25.8308,25.8376,25.783,25.783,1046100.0
2007-03-12 15:30:00,37.75,37.75,37.57,37.65,2746500.0,25.783,25.783,25.6601,25.7147,2746500.0
2007-03-13 09:30:00,37.25,37.47,37.17,37.36,3234900.0,25.4415,25.5918,25.3869,25.5166,3234900.0
2007-03-13 10:00:00,37.36,37.39,37.25,37.37,2239800.0,25.5166,25.5371,25.4415,25.5235,2239800.0
2007-03-13 10:30:00,37.37,37.5,37.29,37.43,1733400.0,25.5235,25.6122,25.4688,25.5644,1733400.0
2007-03-13 11:00:00,37.43,37.48,37.38,37.4,724200.0,25.5644,25.5986,25.5303,25.5439,724200.0
2007-03-13 11:30:00,37.4,37.45,37.35,37.4,692100.0,25.5439,25.5781,25.5098,25.5439,692100.0
2007-03-13 12:00:00,37.39,37.39,37.04,37.04,4282500.0,25.5371,25.5371,25.2981,25.2981,4282500.0
2007-03-13 12:30:00,37.04,37.1,36.91,37.02,4253400.0,25.2981,25.339,25.2093,25.2844,4253400.0
2007-03-13 13:00:00,37.03,37.09,36.94,36.98,2005800.0,25.2912,25.3322,25.2298,25.2571,2005800.0
2007-03-13 13:30:00,36.98,37.01,36.79,36.83,4589400.0,25.2571,25.2776,25.1273,25.1546,4589400.0
2007-03-13 14:00:00,36.83,36.87,36.55,36.65,4107600.0,25.1546,25.182,24.9634,25.0317,4107600.0
2007-03-13 14:30:00,36.65,36.76,36.57,36.57,2030400.0,25.0317,25.1068,24.9771,24.9771,2030400.0
2007-03-13 15:00:00,36.57,36.63,36.45,36.53,5378400.0,24.9771,25.018,24.8951,24.9497,5378400.0
2007-03-13 15:30:00,36.53,36.59,36.29,36.37,4326900.0,24.9497,24.9907,24.7858,24.8405,4326900.0
2007-03-14 09:30:00,36.5,36.62,36.36,36.37,4548300.0,24.9293,25.0112,24.8336,24.8405,4548300.0
2007-03-14 10:00:00,36.37,36.37,36.05,36.19,4516500.0,24.8405,24.8405,24.6219,24.7175,4516500.0
2007-03-14 10:30:00,36.2,36.48,36.19,36.4,4922100.0,24.7244,24.9156,24.7175,24.861,4922100.0
2007-03-14 11:00:00,36.39,36.48,36.33,36.37,4383600.0,24.8541,24.9156,24.8131,24.8405,4383600.0
2007-03-14 11:30:00,36.37,36.43,36.3,36.32,2515800.0,24.8405,24.8814,24.7927,24.8063,2515800.0
2007-03-14 12:00:00,36.32,36.33,35.86,35.97,5305500.0,24.8063,24.8131,24.4921,24.5673,5305500.0
2007-03-14 12:30:00,35.97,36.03,35.77,35.87,1876200.0,24.5673,24.6082,24.4307,24.499,1876200.0
2007-03-14 13:00:00,35.87,36.31,35.84,36.25,3875100.0,24.499,24.7995,24.4785,24.7585,3875100.0
2007-03-14 13:30:00,36.25,36.43,36.13,36.29,1963200.0,24.7585,24.8814,24.6765,24.7858,1963200.0
2007-03-14 14:00:00,36.29,36.56,36.24,36.55,2391300.0,24.7858,24.9702,24.7517,24.9634,2391300.0
2007-03-14 14:30:00,36.55,36.77,36.54,36.59,4200600.0,24.9634,25.1137,24.9566,24.9907,4200600.0
2007-03-14 15:00:00,36.59,36.86,36.56,36.78,2046000.0,24.9907,25.1751,24.9702,25.1205,2046000.0
2007-03-14 15:30:00,36.78,36.84,36.68,36.81,2965200.0,25.1205,25.1615,25.0522,25.141,2965200.0
2007-03-15 09:30:00,36.51,37.05,36.51,37.05,2671200.0,24.9361,25.3049,24.9361,25.3049,2671200.0
2007-03-15 10:00:00,37.05,37.17,37.0,37.16,3858300.0,25.3049,25.3869,25.2707,25.38,3858300.0
2007-03-15 10:30:00,37.16,37.34,37.03,37.23,4704000.0,25.38,25.503,25.2912,25.4278,4704000.0
2007-03-15 11:00:00,37.24,37.29,37.18,37.28,1025700.0,25.4347,25.4688,25.3937,25.462,1025700.0
2007-03-15 11:30:00,37.28,37.28,37.04,37.08,3132000.0,25.462,25.462,25.2981,25.3254,3132000.0
2007-03-15 12:00:00,37.08,37.22,37.04,37.2,1348800.0,25.3254,25.421,25.2981,25.4073,1348800.0
2007-03-15 12:30:00,37.2,37.33,37.2,37.24,927900.0,25.4073,25.4961,25.4073,25.4347,927900.0
2007-03-15 13:00:00,37.24,37.33,37.21,37.24,496500.0,25.4347,25.4961,25.4142,25.4347,496500.0
2007-03-15 13:30:00,37.23,37.23,37.03,37.19,1342200.0,25.4278,25.4278,25.2912,25.4005,1342200.0
2007-03-15 14:00:00,37.19,37.21,37.11,37.12,760200.0,25.4005,25.4142,25.3459,25.3527,760200.0
2007-03-15 14:30:00,37.11,37.24,37.11,37.2,1171500.0,25.3459,25.4347,25.3459,25.4073,1171500.0
2007-03-15 15:00:00,37.2,37.25,37.12,37.12,1131000.0,25.4073,25.4415,25.3527,25.3527,1131000.0
2007-03-15 15:30:00,37.12,37.23,37.06,37.13,4171200.0,25.3527,25.4278,25.3117,25.3595,4171200.0
2007-03-16 09:30:00,37.17,37.29,37.05,37.21,3175500.0,25.3869,25.4688,25.3049,25.4142,3175500.0
2007-03-16 10:00:00,37.21,37.35,37.17,37.33,2335200.0,25.4142,25.5098,25.3869,25.4961,2335200.0
2007-03-16 10:30:00,37.33,37.34,37.13,37.13,882300.0,25.4961,25.503,25.3595,25.3595,882300.0
2007-03-16 11:00:00,37.13,37.14,36.93,37.03,2010000.0,25.3595,25.3664,25.2229,25.2912,2010000.0
2007-03-16 11:30:00,37.04,37.06,36.94,36.99,2829900.0,25.2981,25.3117,25.2298,25.2639,2829900.0
2007-03-16 12:00:00,36.99,37.09,36.97,37.04,382500.0,25.2639,25.3322,25.2503,25.2981,382500.0
2007-03-16 12:30:00,37.04,37.06,36.99,37.02,493500.0,25.2981,25.3117,25.2639,25.2844,493500.0
2007-03-16 13:00:00,37.02,37.11,36.96,37.06,505500.0,25.2844,25.3459,25.2434,25.3117,505500.0
2007-03-16 13:30:00,37.06,37.07,36.93,36.95,447300.0,25.3117,25.3186,25.2229,25.2366,447300.0
2007-03-16 14:00:00,36.95,36.95,36.63,36.82,2502900.0,25.2366,25.2366,25.018,25.1478,2502900.0
2007-03-16 14:30:00,36.82,37.13,36.72,36.78,1679400.0,25.1478,25.3595,25.0795,25.1205,1679400.0
2007-03-16 15:00:00,36.78,36.88,36.73,36.86,1020000.0,25.1205,25.1888,25.0863,25.1751,1020000.0
2007-03-16 15:30:00,36.86,36.9,36.68,36.74,3202800.0,25.1751,25.2024,25.0522,25.0932,3202800.0
2007-03-19 09:30:00,37.27,37.45,37.25,37.29,3555000.0,25.4552,25.5781,25.4415,25.4688,3555000.0
2007-03-19 10:00:00,37.29,37.33,37.19,37.3,1580100.0,25.4688,25.4961,25.4005,25.4756,1580100.0
2007-03-19 10:30:00,37.3,37.63,37.22,37.42,2516700.0,25.4756,25.701,25.421,25.5576,2516700.0
2007-03-19 11:00:00,37.42,37.52,37.4,37.47,1920300.0,25.5576,25.6259,25.5439,25.5918,1920300.0
2007-03-19 11:30:00,37.47,37.58,37.43,37.56,1212300.0,25.5918,25.6669,25.5644,25.6532,1212300.0
2007-03-19 12:00:00,37.56,37.6,37.48,37.48,1191000.0,25.6532,25.6805,25.5986,25.5986,1191000.0
2007-03-19 12:30:00,37.48,37.52,37.39,37.42,621900.0,25.5986,25.6259,25.5371,25.5576,621900.0
2007-03-19 13:00:00,37.42,37.58,37.39,37.51,1318800.0,25.5576,25.6669,25.5371,25.6191,1318800.0
2007-03-19 13:30:00,37.51,37.56,37.48,37.52,840300.0,25.6191,25.6532,25.5986,25.6259,840300.0
2007-03-19 14:00:00,37.52,37.6,37.48,37.49,1816800.0,25.6259,25.6805,25.5986,25.6054,1816800.0
2007-03-19 14:30:00,37.49,37.6,37.48,37.56,2027400.0,25.6054,25.6805,25.5986,25.6532,2027400.0
2007-03-19 15:00:00,37.57,37.57,37.43,37.47,1501200.0,25.6601,25.6601,25.5644,25.5918,1501200.0
2007-03-19 15:30:00,37.47,37.56,37.42,37.49,2303400.0,25.5918,25.6532,25.5576,25.6054,2303400.0
2007-03-20 09:30:00,37.52,37.63,37.41,37.53,2822400.0,25.6259,25.701,25.5508,25.6327,2822400.0
2007-03-20 10:00:00,37.53,37.57,37.45,37.52,1741800.0,25.6327,25.6601,25.5781,25.6259,1741800.0
2007-03-20 10:30:00,37.53,37.62,37.49,37.57,1269300.0,25.6327,25.6942,25.6054,25.6601,1269300.0
2007-03-20 11:00:00,37.57,37.69,37.56,37.62,661500.0,25.6601,25.742,25.6532,25.6942,661500.0
2007-03-20 11:30:00,37.62,37.73,37.58,37.64,623400.0,25.6942,25.7693,25.6669,25.7079,623400.0
2007-03-20 12:00:00,37.65,37.75,37.63,37.75,894000.0,25.7147,25.783,25.701,25.783,894000.0
2007-03-20 12:30:00,37.75,37.82,37.75,37.77,866700.0,25.783,25.8308,25.783,25.7967,866700.0
2007-03-20 13:00:00,37.76,37.87,37.7,37.73,807900.0,25.7898,25.865,25.7488,25.7693,807900.0
2007-03-20 13:30:00,37.73,37.73,37.67,37.67,756000.0,25.7693,25.7693,25.7284,25.7284,756000.0
2007-03-20 14:00:00,37.67,37.74,37.67,37.68,580200.0,25.7284,25.7762,25.7284,25.7352,580200.0
2007-03-20 14:30:00,37.69,37.72,37.61,37.68,591600.0,25.742,25.7625,25.6874,25.7352,591600.0
2007-03-20 15:00:00,37.68,37.77,37.68,37.76,533400.0,25.7352,25.7967,25.7352,25.7898,533400.0
2007-03-20 15:30:00,37.76,37.85,37.75,37.8,1954200.0,25.7898,25.8513,25.783,25.8171,1954200.0
2007-03-21 09:30:00,37.96,38.3,37.83,37.87,1727100.0,25.9264,26.1586,25.8376,25.865,1727100.0
2007-03-21 10:00:00,37.87,37.96,37.83,37.96,1396200.0,25.865,25.9264,25.8376,25.9264,1396200.0
2007-03-21 10:30:00,37.96,37.99,37.88,37.98,1274100.0,25.9264,25.9469,25.8718,25.9401,1274100.0
2007-03-21 11:00:00,37.98,38.01,37.9,37.93,425400.0,25.9401,25.9606,25.8854,25.9059,425400.0
2007-03-21 11:30:00,37.93,37.98,37.89,37.89,530100.0,25.9059,25.9401,25.8786,25.8786,530100.0
2007-03-21 12:00:00,37.89,37.97,37.87,37.92,876000.0,25.8786,25.9333,25.865,25.8991,876000.0
2007-03-21 12:30:00,37.92,38.0,37.91,37.98,840000.0,25.8991,25.9537,25.8923,25.9401,840000.0
2007-03-21 13:00:00,37.98,38.08,37.98,38.04,976800.0,25.9401,26.0084,25.9401,25.9811,976800.0
2007-03-21 13:30:00,38.04,38.08,38.02,38.05,1704900.0,25.9811,26.0084,25.9674,25.9879,1704900.0
2007-03-21 14:00:00,38.05,38.59,37.93,38.56,8138100.0,25.9879,26.3567,25.9059,26.3362,8138100.0
2007-03-21 14:30:00,38.56,39.05,38.53,39.03,10474800.0,26.3362,26.6709,26.3157,26.6572,10474800.0
2007-03-21 15:00:00,39.03,39.11,38.85,38.93,4405800.0,26.6572,26.7119,26.5343,26.5889,4405800.0
2007-03-21 15:30:00,38.93,39.03,38.92,38.96,4791600.0,26.5889,26.6572,26.5821,26.6094,4791600.0
2007-03-22 09:30:00,39.04,39.21,38.78,38.81,5085300.0,26.6641,26.7802,26.4865,26.507,5085300.0
2007-03-22 10:00:00,38.81,38.95,38.75,38.87,2778900.0,26.507,26.6026,26.466,26.5479,2778900.0
2007-03-22 10:30:00,38.86,38.87,38.73,38.77,1425300.0,26.5411,26.5479,26.4523,26.4796,1425300.0
2007-03-22 11:00:00,38.76,38.88,38.74,38.87,796800.0,26.4728,26.5548,26.4592,26.5479,796800.0
2007-03-22 11:30:00,38.87,38.96,38.82,38.96,642000.0,26.5479,26.6094,26.5138,26.6094,642000.0
2007-03-22 12:00:00,38.96,39.03,38.92,38.99,1279500.0,26.6094,26.6572,26.5821,26.6299,1279500.0
2007-03-22 12:30:00,39.0,39.05,38.94,38.95,783000.0,26.6367,26.6709,26.5958,26.6026,783000.0
2007-03-22 13:00:00,38.95,38.95,38.83,38.87,577200.0,26.6026,26.6026,26.5206,26.5479,577200.0
2007-03-22 13:30:00,38.86,38.87,38.76,38.82,715500.0,26.5411,26.5479,26.4728,26.5138,715500.0
2007-03-22 14:00:00,38.82,38.95,38.82,38.87,1032000.0,26.5138,26.6026,26.5138,26.5479,1032000.0
2007-03-22 14:30:00,38.88,38.95,38.85,38.88,1108200.0,26.5548,26.6026,26.5343,26.5548,1108200.0
2007-03-22 15:00:00,38.88,38.9,38.77,38.83,1068300.0,26.5548,26.5684,26.4796,26.5206,1068300.0
2007-03-22 15:30:00,38.83,38.84,38.71,38.77,2197200.0,26.5206,26.5275,26.4387,26.4796,2197200.0
2007-03-23 09:30:00,38.92,38.98,38.79,38.87,1785900.0,26.5821,26.6231,26.4933,26.5479,1785900.0
2007-03-23 10:00:00,38.88,39.05,38.88,38.94,2751300.0,26.5548,26.6709,26.5548,26.5958,2751300.0
2007-03-23 10:30:00,38.93,39.0,38.89,38.99,938400.0,26.5889,26.6367,26.5616,26.6299,938400.0
2007-03-23 11:00:00,38.99,39.06,38.97,39.0,714300.0,26.6299,26.6777,26.6162,26.6367,714300.0
2007-03-23 11:30:00,39.0,39.04,38.94,39.0,1266000.0,26.6367,26.6641,26.5958,26.6367,1266000.0
2007-03-23 12:00:00,39.0,39.08,38.98,39.02,1054500.0,26.6367,26.6914,26.6231,26.6504,1054500.0
2007-03-23 12:30:00,39.02,39.02,38.93,38.94,1064100.0,26.6504,26.6504,26.5889,26.5958,1064100.0
2007-03-23 13:00:00,38.94,38.97,38.88,38.95,1335600.0,26.5958,26.6162,26.5548,26.6026,1335600.0
2007-03-23 13:30:00,38.95,38.98,38.91,38.92,332100.0,26.6026,26.6231,26.5753,26.5821,332100.0
2007-03-23 14:00:00,38.92,38.93,38.84,38.88,705900.0,26.5821,26.5889,26.5275,26.5548,705900.0
2007-03-23 14:30:00,38.87,38.96,38.87,38.94,1047300.0,26.5479,26.6094,26.5479,26.5958,1047300.0
2007-03-23 15:00:00,38.94,39.02,38.92,38.97,1440600.0,26.5958,26.6504,26.5821,26.6162,1440600.0
2007-03-23 15:30:00,38.97,39.03,38.94,39.0,1775700.0,26.6162,26.6572,26.5958,26.6367,1775700.0
2007-03-26 09:30:00,38.92,39.07,38.92,39.05,1101900.0,26.5821,26.6845,26.5821,26.6709,1101900.0
2007-03-26 10:00:00,39.05,39.05,38.5,38.5,5043000.0,26.6709,26.6709,26.2952,26.2952,5043000.0
2007-03-26 10:30:00,38.5,38.65,38.49,38.61,2067600.0,26.2952,26.3977,26.2884,26.3704,2067600.0
2007-03-26 11:00:00,38.61,38.61,38.4,38.57,2342100.0,26.3704,26.3704,26.2269,26.343,2342100.0
2007-03-26 11:30:00,38.56,38.73,38.56,38.64,1490700.0,26.3362,26.4523,26.3362,26.3909,1490700.0
2007-03-26 12:00:00,38.64,38.72,38.6,38.68,1512600.0,26.3909,26.4455,26.3635,26.4182,1512600.0
2007-03-26 12:30:00,38.69,38.74,38.67,38.7,485700.0,26.425,26.4592,26.4113,26.4318,485700.0
2007-03-26 13:00:00,38.7,38.74,38.63,38.73,495000.0,26.4318,26.4592,26.384,26.4523,495000.0
2007-03-26 13:30:00,38.73,38.81,38.71,38.75,689100.0,26.4523,26.507,26.4387,26.466,689100.0
2007-03-26 14:00:00,38.75,38.86,38.75,38.81,788400.0,26.466,26.5411,26.466,26.507,788400.0
2007-03-26 14:30:00,38.81,38.84,38.76,38.81,374100.0,26.507,26.5275,26.4728,26.507,374100.0
2007-03-26 15:00:00,38.8,38.86,38.79,38.86,988500.0,26.5001,26.5411,26.4933,26.5411,988500.0
2007-03-26 15:30:00,38.86,39.02,38.85,38.95,3501600.0,26.5411,26.6504,26.5343,26.6026,3501600.0
2007-03-27 09:30:00,38.95,38.95,38.57,38.7,3043500.0,26.6026,26.6026,26.343,26.4318,3043500.0
2007-03-27 10:00:00,38.7,38.81,38.57,38.62,2689200.0,26.4318,26.507,26.343,26.3772,2689200.0
2007-03-27 10:30:00,38.61,38.75,38.57,38.7,1381800.0,26.3704,26.466,26.343,26.4318,1381800.0
2007-03-27 11:00:00,38.7,38.7,38.5,38.52,1652700.0,26.4318,26.4318,26.2952,26.3089,1652700.0
2007-03-27 11:30:00,38.51,38.57,38.49,38.53,1790700.0,26.3021,26.343,26.2884,26.3157,1790700.0
2007-03-27 12:00:00,38.53,38.58,38.52,38.52,684300.0,26.3157,26.3499,26.3089,26.3089,684300.0
2007-03-27 12:30:00,38.52,38.58,38.52,38.55,384300.0,26.3089,26.3499,26.3089,26.3294,384300.0
2007-03-27 13:00:00,38.55,38.62,38.54,38.58,322200.0,26.3294,26.3772,26.3226,26.3499,322200.0
2007-03-27 13:30:00,38.58,38.6,38.53,38.56,433800.0,26.3499,26.3635,26.3157,26.3362,433800.0
2007-03-27 14:00:00,38.56,38.57,38.48,38.49,742800.0,26.3362,26.343,26.2816,26.2884,742800.0
2007-03-27 14:30:00,38.49,38.55,38.46,38.54,647700.0,26.2884,26.3294,26.2679,26.3226,647700.0
2007-03-27 15:00:00,38.54,38.59,38.51,38.57,992400.0,26.3226,26.3567,26.3021,26.343,992400.0
2007-03-27 15:30:00,38.57,38.62,38.53,38.57,1566900.0,26.343,26.3772,26.3157,26.343,1566900.0
2007-03-28 09:30:00,38.31,38.5,38.25,38.32,2888700.0,26.1655,26.2952,26.1245,26.1723,2888700.0
2007-03-28 10:00:00,38.32,38.35,38.27,38.33,876000.0,26.1723,26.1928,26.1382,26.1791,876000.0
2007-03-28 10:30:00,38.33,38.33,37.93,38.14,4208400.0,26.1791,26.1791,25.9059,26.0494,4208400.0
2007-03-28 11:00:00,38.14,38.25,37.99,38.02,2943000.0,26.0494,26.1245,25.9469,25.9674,2943000.0
2007-03-28 11:30:00,38.03,38.09,37.99,38.03,1059900.0,25.9742,26.0152,25.9469,25.9742,1059900.0
2007-03-28 12:00:00,38.03,38.37,38.03,38.26,2263200.0,25.9742,26.2064,25.9742,26.1313,2263200.0
2007-03-28 12:30:00,38.26,38.33,38.21,38.25,839100.0,26.1313,26.1791,26.0972,26.1245,839100.0
2007-03-28 13:00:00,38.24,38.3,38.19,38.25,390000.0,26.1177,26.1586,26.0835,26.1245,390000.0
2007-03-28 13:30:00,38.25,38.32,38.2,38.22,513300.0,26.1245,26.1723,26.0903,26.104,513300.0
2007-03-28 14:00:00,38.22,38.27,38.07,38.13,1000200.0,26.104,26.1382,26.0016,26.0425,1000200.0
2007-03-28 14:30:00,38.12,38.17,38.09,38.12,562200.0,26.0357,26.0699,26.0152,26.0357,562200.0
2007-03-28 15:00:00,38.13,38.2,38.08,38.18,1055100.0,26.0425,26.0903,26.0084,26.0767,1055100.0
2007-03-28 15:30:00,38.18,38.19,38.01,38.06,1540800.0,26.0767,26.0835,25.9606,25.9947,1540800.0
2007-03-29 09:30:00,38.71,38.85,38.57,38.59,4514100.0,26.4387,26.5343,26.343,26.3567,4514100.0
2007-03-29 10:00:00,38.6,38.75,38.58,38.7,1140300.0,26.3635,26.466,26.3499,26.4318,1140300.0
2007-03-29 10:30:00,38.71,38.73,38.51,38.54,2252100.0,26.4387,26.4523,26.3021,26.3226,2252100.0
2007-03-29 11:00:00,38.52,38.65,38.5,38.65,1739700.0,26.3089,26.3977,26.2952,26.3977,1739700.0
2007-03-29 11:30:00,38.63,38.66,38.44,38.44,705600.0,26.384,26.4045,26.2543,26.2543,705600.0
2007-03-29 12:00:00,38.44,38.56,38.42,38.53,1118700.0,26.2543,26.3362,26.2406,26.3157,1118700.0
2007-03-29 12:30:00,38.52,38.59,38.48,38.53,660000.0,26.3089,26.3567,26.2816,26.3157,660000.0
2007-03-29 13:00:00,38.53,38.6,38.44,38.5,807600.0,26.3157,26.3635,26.2543,26.2952,807600.0
2007-03-29 13:30:00,38.5,38.56,38.42,38.44,702300.0,26.2952,26.3362,26.2406,26.2543,702300.0
2007-03-29 14:00:00,38.44,38.49,38.3,38.47,2512500.0,26.2543,26.2884,26.1586,26.2747,2512500.0
2007-03-29 14:30:00,38.46,38.55,38.4,38.55,1086300.0,26.2679,26.3294,26.2269,26.3294,1086300.0
2007-03-29 15:00:00,38.55,38.71,38.55,38.68,1592400.0,26.3294,26.4387,26.3294,26.4182,1592400.0
2007-03-29 15:30:00,38.67,38.93,38.67,38.78,3277500.0,26.4113,26.5889,26.4113,26.4865,3277500.0
2007-03-30 09:30:00,38.67,39.05,38.67,38.97,6383700.0,26.4113,26.6709,26.4113,26.6162,6383700.0
2007-03-30 10:00:00,38.97,39.07,38.93,38.97,3315000.0,26.6162,26.6845,26.5889,26.6162,3315000.0
2007-03-30 10:30:00,38.96,39.04,38.92,39.04,1937700.0,26.6094,26.6641,26.5821,26.6641,1937700.0
2007-03-30 11:00:00,39.03,39.04,38.75,38.77,2266800.0,26.6572,26.6641,26.466,26.4796,2266800.0
2007-03-30 11:30:00,38.77,38.88,38.45,38.63,6109800.0,26.4796,26.5548,26.2611,26.384,6109800.0
2007-03-30 12:00:00,38.61,38.67,38.53,38.59,1395900.0,26.3704,26.4113,26.3157,26.3567,1395900.0
2007-03-30 12:30:00,38.6,38.69,38.57,38.58,997500.0,26.3635,26.425,26.343,26.3499,997500.0
2007-03-30 13:00:00,38.58,38.67,38.56,38.67,351000.0,26.3499,26.4113,26.3362,26.4113,351000.0
2007-03-30 13:30:00,38.67,38.73,38.62,38.73,888300.0,26.4113,26.4523,26.3772,26.4523,888300.0
2007-03-30 14:00:00,38.73,38.8,38.69,38.77,475500.0,26.4523,26.5001,26.425,26.4796,475500.0
2007-03-30 14:30:00,38.78,38.87,38.75,38.77,937800.0,26.4865,26.5479,26.466,26.4796,937800.0
2007-03-30 15:00:00,38.78,38.83,38.75,38.79,624600.0,26.4865,26.5206,26.466,26.4933,624600.0
2007-03-30 15:30:00,38.79,38.83,38.67,38.73,1758900.0,26.4933,26.5206,26.4113,26.4523,1758900.0
2007-04-02 09:30:00,38.95,39.03,38.83,38.94,1956900.0,26.6026,26.6572,26.5206,26.5958,1956900.0
2007-04-02 10:00:00,38.95,38.98,38.74,38.91,3141900.0,26.6026,26.6231,26.4592,26.5753,3141900.0
2007-04-02 10:30:00,38.9,39.02,38.81,38.95,1745400.0,26.5684,26.6504,26.507,26.6026,1745400.0
2007-04-02 11:00:00,38.97,39.07,38.92,38.93,1259400.0,26.6162,26.6845,26.5821,26.5889,1259400.0
2007-04-02 11:30:00,38.94,39.03,38.92,38.96,528600.0,26.5958,26.6572,26.5821,26.6094,528600.0
2007-04-02 12:00:00,38.95,39.05,38.94,38.99,576600.0,26.6026,26.6709,26.5958,26.6299,576600.0
2007-04-02 12:30:00,38.99,39.03,38.9,38.95,1005000.0,26.6299,26.6572,26.5684,26.6026,1005000.0
2007-04-02 13:00:00,38.96,39.05,38.94,38.99,723000.0,26.6094,26.6709,26.5958,26.6299,723000.0
2007-04-02 13:30:00,38.99,39.02,38.94,38.97,444300.0,26.6299,26.6504,26.5958,26.6162,444300.0
2007-04-02 14:00:00,38.97,39.03,38.92,38.99,936900.0,26.6162,26.6572,26.5821,26.6299,936900.0
2007-04-02 14:30:00,38.99,39.05,38.95,39.03,922500.0,26.6299,26.6709,26.6026,26.6572,922500.0
2007-04-02 15:00:00,39.03,39.22,39.03,39.15,1669800.0,26.6572,26.787,26.6572,26.7392,1669800.0
2007-04-02 15:30:00,39.15,39.18,39.1,39.14,2157900.0,26.7392,26.7597,26.705,26.7324,2157900.0
2007-04-03 09:30:00,39.33,39.52,39.33,39.4,2569800.0,26.8621,26.9919,26.8621,26.9099,2569800.0
2007-04-03 10:00:00,39.4,39.63,39.4,39.55,4113900.0,26.9099,27.067,26.9099,27.0124,4113900.0
2007-04-03 10:30:00,39.55,39.69,39.54,39.67,2143200.0,27.0124,27.108,27.0056,27.0943,2143200.0
2007-04-03 11:00:00,39.67,39.72,39.63,39.65,1525500.0,27.0943,27.1285,27.067,27.0807,1525500.0
2007-04-03 11:30:00,39.66,39.79,39.62,39.77,1086300.0,27.0875,27.1763,27.0602,27.1626,1086300.0
2007-04-03 12:00:00,39.77,39.78,39.68,39.68,520800.0,27.1626,27.1695,27.1012,27.1012,520800.0
2007-04-03 12:30:00,39.68,39.73,39.66,39.7,243300.0,27.1012,27.1353,27.0875,27.1148,243300.0
2007-04-03 13:00:00,39.7,39.77,39.66,39.76,407100.0,27.1148,27.1626,27.0875,27.1558,407100.0
2007-04-03 13:30:00,39.75,39.78,39.72,39.75,580500.0,27.149,27.1695,27.1285,27.149,580500.0
2007-04-03 14:00:00,39.75,39.76,39.66,39.73,4110900.0,27.149,27.1558,27.0875,27.1353,4110900.0
2007-04-03 14:30:00,39.74,39.78,39.7,39.73,1804200.0,27.1422,27.1695,27.1148,27.1353,1804200.0
2007-04-03 15:00:00,39.7,39.76,39.65,39.72,1995300.0,27.1148,27.1558,27.0807,27.1285,1995300.0
2007-04-03 15:30:00,39.72,39.78,39.7,39.72,1728600.0,27.1285,27.1695,27.1148,27.1285,1728600.0
2007-04-04 09:30:00,39.88,39.92,39.74,39.81,2386500.0,27.2378,27.2651,27.1422,27.19,2386500.0
2007-04-04 10:00:00,39.82,39.9,39.71,39.87,2270700.0,27.1968,27.2514,27.1217,27.2309,2270700.0
2007-04-04 10:30:00,39.87,39.91,39.82,39.87,1198500.0,27.2309,27.2583,27.1968,27.2309,1198500.0
2007-04-04 11:00:00,39.87,39.94,39.85,39.91,905400.0,27.2309,27.2787,27.2173,27.2583,905400.0
2007-04-04 11:30:00,39.9,39.94,39.74,39.94,842400.0,27.2514,27.2787,27.1422,27.2787,842400.0
2007-04-04 12:00:00,39.94,40.03,39.93,39.96,2607000.0,27.2787,27.3402,27.2719,27.2924,2607000.0
2007-04-04 12:30:00,39.95,40.01,39.95,40.0,837000.0,27.2856,27.3266,27.2856,27.3197,837000.0
2007-04-04 13:00:00,39.99,39.99,39.92,39.93,425100.0,27.3129,27.3129,27.2651,27.2719,425100.0
2007-04-04 13:30:00,39.94,39.97,39.89,39.9,935400.0,27.2787,27.2992,27.2446,27.2514,935400.0
2007-04-04 14:00:00,39.9,39.96,39.87,39.92,1822200.0,27.2514,27.2924,27.2309,27.2651,1822200.0
2007-04-04 14:30:00,39.92,39.96,39.9,39.93,1051200.0,27.2651,27.2924,27.2514,27.2719,1051200.0
2007-04-04 15:00:00,39.93,40.0,39.9,39.97,2178000.0,27.2719,27.3197,27.2514,27.2992,2178000.0
2007-04-04 15:30:00,39.97,40.02,39.96,39.98,1671000.0,27.2992,27.3334,27.2924,27.3061,1671000.0
2007-04-05 09:30:00,39.93,40.0,39.83,39.9,2298900.0,27.2719,27.3197,27.2036,27.2514,2298900.0
2007-04-05 10:00:00,39.9,39.96,39.87,39.95,1372500.0,27.2514,27.2924,27.2309,27.2856,1372500.0
2007-04-05 10:30:00,39.95,40.14,39.95,40.1,2802300.0,27.2856,27.4153,27.2856,27.388,2802300.0
2007-04-05 11:00:00,40.1,40.11,40.02,40.07,1026300.0,27.388,27.3949,27.3334,27.3675,1026300.0
2007-04-05 11:30:00,40.07,40.14,40.04,40.12,547800.0,27.3675,27.4153,27.347,27.4017,547800.0
2007-04-05 12:00:00,40.13,40.18,40.11,40.14,1259100.0,27.4085,27.4427,27.3949,27.4153,1259100.0
2007-04-05 12:30:00,40.13,40.14,40.1,40.12,299100.0,27.4085,27.4153,27.388,27.4017,299100.0
2007-04-05 13:00:00,40.12,40.14,40.09,40.09,1032300.0,27.4017,27.4153,27.3812,27.3812,1032300.0
2007-04-05 13:30:00,40.09,40.1,40.02,40.04,617100.0,27.3812,27.388,27.3334,27.347,617100.0
2007-04-05 14:00:00,40.04,40.14,40.04,40.14,745500.0,27.347,27.4153,27.347,27.4153,745500.0
2007-04-05 14:30:00,40.14,40.15,40.1,40.12,547200.0,27.4153,27.4222,27.388,27.4017,547200.0
2007-04-05 15:00:00,40.12,40.16,40.1,40.11,921600.0,27.4017,27.429,27.388,27.3949,921600.0
2007-04-05 15:30:00,40.12,40.23,40.03,40.1,1595400.0,27.4017,27.4768,27.3402,27.388,1595400.0
2007-04-09 09:30:00,40.28,40.33,40.23,40.27,2342100.0,27.511,27.5451,27.4768,27.5041,2342100.0
2007-04-09 10:00:00,40.27,40.3,40.17,40.24,1807500.0,27.5041,27.5246,27.4358,27.4836,1807500.0
2007-04-09 10:30:00,40.25,40.33,40.23,40.33,964800.0,27.4905,27.5451,27.4768,27.5451,964800.0
2007-04-09 11:00:00,40.33,40.44,40.33,40.42,1404300.0,27.5451,27.6202,27.5451,27.6066,1404300.0
2007-04-09 11:30:00,40.42,40.47,40.37,40.41,2100600.0,27.6066,27.6407,27.5724,27.5998,2100600.0
2007-04-09 12:00:00,40.4,40.4,40.36,40.38,553200.0,27.5929,27.5929,27.5656,27.5793,553200.0
2007-04-09 12:30:00,40.38,40.45,40.36,40.41,510600.0,27.5793,27.6271,27.5656,27.5998,510600.0
2007-04-09 13:00:00,40.41,40.46,40.37,40.42,358500.0,27.5998,27.6339,27.5724,27.6066,358500.0
2007-04-09 13:30:00,40.43,40.59,40.39,40.39,1660800.0,27.6134,27.7227,27.5861,27.5861,1660800.0
2007-04-09 14:00:00,40.39,40.39,40.32,40.34,630000.0,27.5861,27.5861,27.5383,27.5519,630000.0
2007-04-09 14:30:00,40.34,40.38,40.3,40.35,575100.0,27.5519,27.5793,27.5246,27.5588,575100.0
2007-04-09 15:00:00,40.35,40.39,40.32,40.36,759000.0,27.5588,27.5861,27.5383,27.5656,759000.0
2007-04-09 15:30:00,40.36,40.38,40.28,40.3,1351200.0,27.5656,27.5793,27.511,27.5246,1351200.0
2007-04-10 09:30:00,40.28,40.42,40.28,40.39,2036100.0,27.511,27.6066,27.511,27.5861,2036100.0
2007-04-10 10:00:00,40.4,40.49,40.35,40.47,1333500.0,27.5929,27.6544,27.5588,27.6407,1333500.0
2007-04-10 10:30:00,40.47,40.5,40.4,40.41,689700.0,27.6407,27.6612,27.5929,27.5998,689700.0
2007-04-10 11:00:00,40.4,40.45,40.39,40.4,1341900.0,27.5929,27.6271,27.5861,27.5929,1341900.0
2007-04-10 11:30:00,40.4,40.43,40.35,40.36,486900.0,27.5929,27.6134,27.5588,27.5656,486900.0
2007-04-10 12:00:00,40.36,40.38,40.26,40.28,1540500.0,27.5656,27.5793,27.4973,27.511,1540500.0
2007-04-10 12:30:00,40.29,40.35,40.27,40.3,777900.0,27.5178,27.5588,27.5041,27.5246,777900.0
2007-04-10 13:00:00,40.31,40.39,40.31,40.38,683400.0,27.5315,27.5861,27.5315,27.5793,683400.0
2007-04-10 13:30:00,40.38,40.42,40.38,40.4,782400.0,27.5793,27.6066,27.5793,27.5929,782400.0
2007-04-10 14:00:00,40.4,40.41,40.37,40.38,361800.0,27.5929,27.5998,27.5724,27.5793,361800.0
2007-04-10 14:30:00,40.38,40.4,40.36,40.39,577800.0,27.5793,27.5929,27.5656,27.5861,577800.0
2007-04-10 15:00:00,40.39,40.42,40.38,40.38,747300.0,27.5861,27.6066,27.5793,27.5793,747300.0
2007-04-10 15:30:00,40.39,40.42,40.38,40.4,858900.0,27.5861,27.6066,27.5793,27.5929,858900.0
2007-04-11 09:30:00,40.61,40.75,40.48,40.55,2244900.0,27.7364,27.832,27.6476,27.6954,2244900.0
2007-04-11 10:00:00,40.56,40.6,40.47,40.48,2506800.0,27.7022,27.7295,27.6407,27.6476,2506800.0
2007-04-11 10:30:00,40.48,40.5,40.32,40.33,3293700.0,27.6476,27.6612,27.5383,27.5451,3293700.0
2007-04-11 11:00:00,40.33,40.49,40.26,40.32,2955900.0,27.5451,27.6544,27.4973,27.5383,2955900.0
2007-04-11 11:30:00,40.32,40.36,40.28,40.36,537300.0,27.5383,27.5656,27.511,27.5656,537300.0
2007-04-11 12:00:00,40.37,40.41,40.34,40.37,264900.0,27.5724,27.5998,27.5519,27.5724,264900.0
2007-04-11 12:30:00,40.37,40.43,40.3,40.35,300000.0,27.5724,27.6134,27.5246,27.5588,300000.0
2007-04-11 13:00:00,40.34,40.45,40.31,40.4,447000.0,27.5519,27.6271,27.5315,27.5929,447000.0
2007-04-11 13:30:00,40.4,40.45,40.32,40.33,375900.0,27.5929,27.6271,27.5383,27.5451,375900.0
2007-04-11 14:00:00,40.32,40.33,39.97,40.15,5571300.0,27.5383,27.5451,27.2992,27.4222,5571300.0
2007-04-11 14:30:00,40.14,40.16,39.98,40.06,3305400.0,27.4153,27.429,27.3061,27.3607,3305400.0
2007-04-11 15:00:00,40.06,40.13,40.0,40.07,1207800.0,27.3607,27.4085,27.3197,27.3675,1207800.0
2007-04-11 15:30:00,40.06,40.12,40.04,40.06,1688400.0,27.3607,27.4017,27.347,27.3607,1688400.0
2007-04-12 09:30:00,40.12,40.77,39.96,40.03,3046500.0,27.4017,27.8456,27.2924,27.3402,3046500.0
2007-04-12 10:00:00,40.02,40.26,40.02,40.23,2322300.0,27.3334,27.4973,27.3334,27.4768,2322300.0
2007-04-12 10:30:00,40.22,40.32,40.16,40.26,1655700.0,27.47,27.5383,27.429,27.4973,1655700.0
2007-04-12 11:00:00,40.26,40.36,40.24,40.31,625200.0,27.4973,27.5656,27.4836,27.5315,625200.0
2007-04-12 11:30:00,40.3,40.33,40.27,40.31,451200.0,27.5246,27.5451,27.5041,27.5315,451200.0
2007-04-12 12:00:00,40.32,40.46,40.32,40.42,712200.0,27.5383,27.6339,27.5383,27.6066,712200.0
2007-04-12 12:30:00,40.41,40.41,40.34,40.38,525600.0,27.5998,27.5998,27.5519,27.5793,525600.0
2007-04-12 13:00:00,40.39,40.55,40.39,40.54,3915300.0,27.5861,27.6954,27.5861,27.6885,3915300.0
2007-04-12 13:30:00,40.54,40.62,40.53,40.6,1609800.0,27.6885,27.7432,27.6817,27.7295,1609800.0
2007-04-12 14:00:00,40.6,40.61,40.56,40.59,778500.0,27.7295,27.7364,27.7022,27.7227,778500.0
2007-04-12 14:30:00,40.59,40.75,40.53,40.65,801900.0,27.7227,27.832,27.6817,27.7637,801900.0
2007-04-12 15:00:00,40.65,40.77,40.65,40.76,1482300.0,27.7637,27.8456,27.7637,27.8388,1482300.0
2007-04-12 15:30:00,40.76,40.77,40.68,40.75,2456400.0,27.8388,27.8456,27.7842,27.832,2456400.0
2007-04-13 09:30:00,40.83,40.83,40.6,40.69,1392300.0,27.8866,27.8866,27.7295,27.791,1392300.0
2007-04-13 10:00:00,40.68,40.68,40.33,40.57,1349400.0,27.7842,27.7842,27.5451,27.709,1349400.0
2007-04-13 10:30:00,40.58,40.72,40.58,40.68,1188000.0,27.7159,27.8115,27.7159,27.7842,1188000.0
2007-04-13 11:00:00,40.68,40.73,40.66,40.71,881100.0,27.7842,27.8183,27.7705,27.8047,881100.0
2007-04-13 11:30:00,40.72,40.78,40.69,40.76,340800.0,27.8115,27.8525,27.791,27.8388,340800.0
2007-04-13 12:00:00,40.76,40.78,40.71,40.72,310200.0,27.8388,27.8525,27.8047,27.8115,310200.0
2007-04-13 12:30:00,40.71,40.8,40.71,40.77,483300.0,27.8047,27.8661,27.8047,27.8456,483300.0
2007-04-13 13:00:00,40.77,40.81,40.75,40.77,215400.0,27.8456,27.873,27.832,27.8456,215400.0
2007-04-13 13:30:00,40.78,40.79,40.76,40.79,391800.0,27.8525,27.8593,27.8388,27.8593,391800.0
2007-04-13 14:00:00,40.79,40.83,40.76,40.82,433500.0,27.8593,27.8866,27.8388,27.8798,433500.0
2007-04-13 14:30:00,40.82,40.93,40.81,40.92,1323000.0,27.8798,27.9549,27.873,27.9481,1323000.0
2007-04-13 15:00:00,40.92,40.96,40.89,40.93,1413000.0,27.9481,27.9754,27.9276,27.9549,1413000.0
2007-04-13 15:30:00,40.92,40.98,40.92,40.97,1162200.0,27.9481,27.9891,27.9481,27.9822,1162200.0
2007-04-16 09:30:00,41.18,41.39,41.1,41.36,4355400.0,28.1257,28.2691,28.071,28.2486,4355400.0
2007-04-16 10:00:00,41.36,41.4,41.3,41.33,1739700.0,28.2486,28.2759,28.2076,28.2281,1739700.0
2007-04-16 10:30:00,41.33,41.44,41.32,41.38,1803900.0,28.2281,28.3032,28.2213,28.2623,1803900.0
2007-04-16 11:00:00,41.39,41.41,41.34,41.37,698100.0,28.2691,28.2827,28.2349,28.2554,698100.0
2007-04-16 11:30:00,41.37,41.43,41.36,41.4,987000.0,28.2554,28.2964,28.2486,28.2759,987000.0
2007-04-16 12:00:00,41.41,41.43,41.37,41.38,2545500.0,28.2827,28.2964,28.2554,28.2623,2545500.0
2007-04-16 12:30:00,41.38,41.41,41.35,41.36,684000.0,28.2623,28.2827,28.2418,28.2486,684000.0
2007-04-16 13:00:00,41.35,41.42,41.33,41.41,366000.0,28.2418,28.2896,28.2281,28.2827,366000.0
2007-04-16 13:30:00,41.41,41.43,41.33,41.33,768600.0,28.2827,28.2964,28.2281,28.2281,768600.0
2007-04-16 14:00:00,41.33,41.37,41.27,41.33,1165800.0,28.2281,28.2554,28.1871,28.2281,1165800.0
2007-04-16 14:30:00,41.33,41.37,41.31,41.35,673200.0,28.2281,28.2554,28.2144,28.2418,673200.0
2007-04-16 15:00:00,41.35,41.42,41.33,41.42,759600.0,28.2418,28.2896,28.2281,28.2896,759600.0
2007-04-16 15:30:00,41.42,41.45,41.38,41.41,2834400.0,28.2896,28.3101,28.2623,28.2827,2834400.0
2007-04-17 09:30:00,41.39,41.39,41.07,41.21,2329200.0,28.2691,28.2691,28.0505,28.1462,2329200.0
2007-04-17 10:00:00,41.21,41.31,41.19,41.24,1789800.0,28.1462,28.2144,28.1325,28.1666,1789800.0
2007-04-17 10:30:00,41.25,41.27,41.21,41.24,862800.0,28.1735,28.1871,28.1462,28.1666,862800.0
2007-04-17 11:00:00,41.25,41.29,41.22,41.22,659700.0,28.1735,28.2008,28.153,28.153,659700.0
2007-04-17 11:30:00,41.24,41.24,41.17,41.17,1158000.0,28.1666,28.1666,28.1188,28.1188,1158000.0
2007-04-17 12:00:00,41.17,41.18,41.11,41.14,1172400.0,28.1188,28.1257,28.0779,28.0983,1172400.0
2007-04-17 12:30:00,41.14,41.16,40.98,41.0,875100.0,28.0983,28.112,27.9891,28.0027,875100.0
2007-04-17 13:00:00,41.01,41.08,40.92,40.95,822300.0,28.0096,28.0574,27.9481,27.9686,822300.0
2007-04-17 13:30:00,40.96,41.02,40.95,40.96,4434600.0,27.9754,28.0164,27.9686,27.9754,4434600.0
2007-04-17 14:00:00,40.96,41.14,40.95,41.13,2153400.0,27.9754,28.0983,27.9686,28.0915,2153400.0
2007-04-17 14:30:00,41.13,41.17,41.11,41.14,1432500.0,28.0915,28.1188,28.0779,28.0983,1432500.0
2007-04-17 15:00:00,41.14,41.17,41.06,41.13,2202600.0,28.0983,28.1188,28.0437,28.0915,2202600.0
2007-04-17 15:30:00,41.14,41.19,41.13,41.17,2354100.0,28.0983,28.1325,28.0915,28.1188,2354100.0
2007-04-18 09:30:00,40.98,40.98,40.77,40.87,1698600.0,27.9891,27.9891,27.8456,27.9139,1698600.0
2007-04-18 10:00:00,40.87,40.89,40.74,40.82,1361400.0,27.9139,27.9276,27.8251,27.8798,1361400.0
2007-04-18 10:30:00,40.83,40.91,40.78,40.88,1290600.0,27.8866,27.9413,27.8525,27.9208,1290600.0
2007-04-18 11:00:00,40.88,41.01,40.87,40.9,1136100.0,27.9208,28.0096,27.9139,27.9344,1136100.0
2007-04-18 11:30:00,40.9,40.92,40.83,40.84,723600.0,27.9344,27.9481,27.8866,27.8934,723600.0
2007-04-18 12:00:00,40.84,40.88,40.78,40.87,825300.0,27.8934,27.9208,27.8525,27.9139,825300.0
2007-04-18 12:30:00,40.87,40.89,40.79,40.86,434700.0,27.9139,27.9276,27.8593,27.9071,434700.0
2007-04-18 13:00:00,40.87,40.93,40.86,40.93,720300.0,27.9139,27.9549,27.9071,27.9549,720300.0
2007-04-18 13:30:00,40.93,40.96,40.87,40.94,613200.0,27.9549,27.9754,27.9139,27.9617,613200.0
2007-04-18 14:00:00,40.94,40.98,40.94,40.97,593700.0,27.9617,27.9891,27.9617,27.9822,593700.0
2007-04-18 14:30:00,40.97,41.06,40.92,40.96,620100.0,27.9822,28.0437,27.9481,27.9754,620100.0
2007-04-18 15:00:00,40.96,41.03,40.95,41.02,1032600.0,27.9754,28.0232,27.9686,28.0164,1032600.0
2007-04-18 15:30:00,41.02,41.02,40.8,40.82,2901000.0,28.0164,28.0164,27.8661,27.8798,2901000.0
2007-04-19 09:30:00,40.25,40.33,39.92,40.21,4165200.0,27.4905,27.5451,27.2651,27.4632,4165200.0
2007-04-19 10:00:00,40.22,40.43,40.16,40.38,3345900.0,27.47,27.6134,27.429,27.5793,3345900.0
2007-04-19 10:30:00,40.38,40.39,40.27,40.35,2217600.0,27.5793,27.5861,27.5041,27.5588,2217600.0
2007-04-19 11:00:00,40.35,40.44,40.28,40.4,1251900.0,27.5588,27.6202,27.511,27.5929,1251900.0
2007-04-19 11:30:00,40.4,40.5,40.38,40.47,1127700.0,27.5929,27.6612,27.5793,27.6407,1127700.0
2007-04-19 12:00:00,40.47,40.55,40.42,40.53,1204200.0,27.6407,27.6954,27.6066,27.6817,1204200.0
2007-04-19 12:30:00,40.53,40.55,40.44,40.53,988500.0,27.6817,27.6954,27.6202,27.6817,988500.0
2007-04-19 13:00:00,40.54,40.62,40.54,40.59,510300.0,27.6885,27.7432,27.6885,27.7227,510300.0
2007-04-19 13:30:00,40.59,40.61,40.54,40.59,2092500.0,27.7227,27.7364,27.6885,27.7227,2092500.0
2007-04-19 14:00:00,40.59,40.62,40.46,40.48,966300.0,27.7227,27.7432,27.6339,27.6476,966300.0
2007-04-19 14:30:00,40.48,40.55,40.42,40.44,1169400.0,27.6476,27.6954,27.6066,27.6202,1169400.0
2007-04-19 15:00:00,40.43,40.56,40.42,40.51,1042800.0,27.6134,27.7022,27.6066,27.6681,1042800.0
2007-04-19 15:30:00,40.51,40.55,40.42,40.49,2013900.0,27.6681,27.6954,27.6066,27.6544,2013900.0
2007-04-20 09:30:00,41.13,41.32,41.07,41.14,3508200.0,28.0915,28.2213,28.0505,28.0983,3508200.0
2007-04-20 10:00:00,41.14,41.18,41.06,41.13,1753800.0,28.0983,28.1257,28.0437,28.0915,1753800.0
2007-04-20 10:30:00,41.13,41.14,41.0,41.03,1128600.0,28.0915,28.0983,28.0027,28.0232,1128600.0
2007-04-20 11:00:00,41.03,41.07,40.94,40.97,1395300.0,28.0232,28.0505,27.9617,27.9822,1395300.0
2007-04-20 11:30:00,40.97,41.01,40.92,40.97,620400.0,27.9822,28.0096,27.9481,27.9822,620400.0
2007-04-20 12:00:00,40.97,41.01,40.93,40.97,486000.0,27.9822,28.0096,27.9549,27.9822,486000.0
2007-04-20 12:30:00,40.97,40.97,40.87,40.95,785400.0,27.9822,27.9822,27.9139,27.9686,785400.0
2007-04-20 13:00:00,40.94,40.98,40.9,40.94,911700.0,27.9617,27.9891,27.9344,27.9617,911700.0
2007-04-20 13:30:00,40.94,40.96,40.91,40.93,413700.0,27.9617,27.9754,27.9413,27.9549,413700.0
2007-04-20 14:00:00,40.92,41.01,40.89,40.99,457500.0,27.9481,28.0096,27.9276,27.9959,457500.0
2007-04-20 14:30:00,40.99,41.04,40.99,41.01,676800.0,27.9959,28.03,27.9959,28.0096,676800.0
2007-04-20 15:00:00,41.01,41.02,40.97,40.97,654600.0,28.0096,28.0164,27.9822,27.9822,654600.0
2007-04-20 15:30:00,40.98,41.1,40.97,41.07,1669200.0,27.9891,28.071,27.9822,28.0505,1669200.0
2007-04-23 09:30:00,41.04,41.11,40.95,41.05,1566600.0,28.03,28.0779,27.9686,28.0369,1566600.0
2007-04-23 10:00:00,41.05,41.12,40.98,41.02,1238400.0,28.0369,28.0847,27.9891,28.0164,1238400.0
2007-04-23 10:30:00,41.02,41.16,40.99,41.02,1791000.0,28.0164,28.112,27.9959,28.0164,1791000.0
2007-04-23 11:00:00,41.02,41.06,41.0,41.04,506400.0,28.0164,28.0437,28.0027,28.03,506400.0
2007-04-23 11:30:00,41.04,41.04,40.94,41.01,593700.0,28.03,28.03,27.9617,28.0096,593700.0
2007-04-23 12:00:00,41.01,41.02,40.9,40.98,943500.0,28.0096,28.0164,27.9344,27.9891,943500.0
2007-04-23 12:30:00,40.98,40.99,40.93,40.96,353700.0,27.9891,27.9959,27.9549,27.9754,353700.0
2007-04-23 13:00:00,40.97,41.04,40.95,41.02,807300.0,27.9822,28.03,27.9686,28.0164,807300.0
2007-04-23 13:30:00,41.02,41.03,40.85,40.85,965400.0,28.0164,28.0232,27.9003,27.9003,965400.0
2007-04-23 14:00:00,40.85,40.89,40.8,40.84,864300.0,27.9003,27.9276,27.8661,27.8934,864300.0
2007-04-23 14:30:00,40.84,40.92,40.84,40.87,688800.0,27.8934,27.9481,27.8934,27.9139,688800.0
2007-04-23 15:00:00,40.87,40.9,40.85,40.9,413100.0,27.9139,27.9344,27.9003,27.9344,413100.0
2007-04-23 15:30:00,40.9,40.95,40.85,40.87,1755300.0,27.9344,27.9686,27.9003,27.9139,1755300.0
2007-04-24 09:30:00,40.88,41.01,40.86,40.93,1721700.0,27.9208,28.0096,27.9071,27.9549,1721700.0
2007-04-24 10:00:00,40.93,40.93,40.68,40.71,2347800.0,27.9549,27.9549,27.7842,27.8047,2347800.0
2007-04-24 10:30:00,40.71,40.75,40.67,40.72,1251000.0,27.8047,27.832,27.7773,27.8115,1251000.0
2007-04-24 11:00:00,40.72,40.87,40.72,40.87,1080600.0,27.8115,27.9139,27.8115,27.9139,1080600.0
2007-04-24 11:30:00,40.87,40.88,40.76,40.76,1277100.0,27.9139,27.9208,27.8388,27.8388,1277100.0
2007-04-24 12:00:00,40.76,40.93,40.74,40.89,1844100.0,27.8388,27.9549,27.8251,27.9276,1844100.0
2007-04-24 12:30:00,40.89,40.89,40.8,40.81,809400.0,27.9276,27.9276,27.8661,27.873,809400.0
2007-04-24 13:00:00,40.81,40.81,40.72,40.75,707400.0,27.873,27.873,27.8115,27.832,707400.0
2007-04-24 13:30:00,40.75,40.82,40.75,40.81,661200.0,27.832,27.8798,27.832,27.873,661200.0
2007-04-24 14:00:00,40.81,40.88,40.79,40.84,2236800.0,27.873,27.9208,27.8593,27.8934,2236800.0
2007-04-24 14:30:00,40.86,40.89,40.83,40.85,842100.0,27.9071,27.9276,27.8866,27.9003,842100.0
2007-04-24 15:00:00,40.85,40.91,40.83,40.86,723600.0,27.9003,27.9413,27.8866,27.9071,723600.0
2007-04-24 15:30:00,40.86,40.9,40.77,40.79,2133600.0,27.9071,27.9344,27.8456,27.8593,2133600.0
2007-04-25 09:30:00,40.97,41.28,40.93,41.04,2650500.0,27.9822,28.194,27.9549,28.03,2650500.0
2007-04-25 10:00:00,41.04,41.09,40.93,41.06,2516700.0,28.03,28.0642,27.9549,28.0437,2516700.0
2007-04-25 10:30:00,41.06,41.1,41.03,41.05,799800.0,28.0437,28.071,28.0232,28.0369,799800.0
2007-04-25 11:00:00,41.06,41.17,41.05,41.13,752700.0,28.0437,28.1188,28.0369,28.0915,752700.0
2007-04-25 11:30:00,41.13,41.17,41.08,41.17,948000.0,28.0915,28.1188,28.0574,28.1188,948000.0
2007-04-25 12:00:00,41.17,41.2,41.15,41.16,380700.0,28.1188,28.1393,28.1052,28.112,380700.0
2007-04-25 12:30:00,41.16,41.19,41.13,41.18,352500.0,28.112,28.1325,28.0915,28.1257,352500.0
2007-04-25 13:00:00,41.18,41.26,41.17,41.22,734400.0,28.1257,28.1803,28.1188,28.153,734400.0
2007-04-25 13:30:00,41.22,41.28,41.2,41.26,692700.0,28.153,28.194,28.1393,28.1803,692700.0
2007-04-25 14:00:00,41.26,41.36,41.23,41.33,1541400.0,28.1803,28.2486,28.1598,28.2281,1541400.0
2007-04-25 14:30:00,41.33,41.4,41.33,41.36,1205100.0,28.2281,28.2759,28.2281,28.2486,1205100.0
2007-04-25 15:00:00,41.36,41.43,41.34,41.41,1394100.0,28.2486,28.2964,28.2349,28.2827,1394100.0
2007-04-25 15:30:00,41.4,41.43,41.31,41.38,1838100.0,28.2759,28.2964,28.2144,28.2623,1838100.0
2007-04-26 09:30:00,41.34,41.45,41.13,41.14,3474600.0,28.2349,28.3101,28.0915,28.0983,3474600.0
2007-04-26 10:00:00,41.14,41.21,41.12,41.16,3005700.0,28.0983,28.1462,28.0847,28.112,3005700.0
2007-04-26 10:30:00,41.16,41.29,41.15,41.22,1872000.0,28.112,28.2008,28.1052,28.153,1872000.0
2007-04-26 11:00:00,41.22,41.24,41.1,41.13,1975500.0,28.153,28.1666,28.071,28.0915,1975500.0
2007-04-26 11:30:00,41.13,41.17,41.09,41.1,1300800.0,28.0915,28.1188,28.0642,28.071,1300800.0
2007-04-26 12:00:00,41.11,41.18,41.11,41.17,444600.0,28.0779,28.1257,28.0779,28.1188,444600.0
2007-04-26 12:30:00,41.18,41.21,41.16,41.19,267600.0,28.1257,28.1462,28.112,28.1325,267600.0
2007-04-26 13:00:00,41.19,41.37,41.12,41.13,577800.0,28.1325,28.2554,28.0847,28.0915,577800.0
2007-04-26 13:30:00,41.13,41.21,41.13,41.17,456000.0,28.0915,28.1462,28.0915,28.1188,456000.0
2007-04-26 14:00:00,41.17,41.29,41.16,41.29,522600.0,28.1188,28.2008,28.112,28.2008,522600.0
2007-04-26 14:30:00,41.29,41.42,40.39,41.36,2279100.0,28.2008,28.2896,27.5861,28.2486,2279100.0
2007-04-26 15:00:00,41.36,41.38,41.35,41.36,1047300.0,28.2486,28.2623,28.2418,28.2486,1047300.0
2007-04-26 15:30:00,41.36,41.37,41.17,41.23,1435200.0,28.2486,28.2554,28.1188,28.1598,1435200.0
2007-04-27 09:30:00,40.93,40.93,40.77,40.87,3546300.0,27.9549,27.9549,27.8456,27.9139,3546300.0
2007-04-27 10:00:00,40.88,41.09,40.85,40.9,2949000.0,27.9208,28.0642,27.9003,27.9344,2949000.0
2007-04-27 10:30:00,40.91,40.91,40.71,40.8,1924800.0,27.9413,27.9413,27.8047,27.8661,1924800.0
2007-04-27 11:00:00,40.81,40.89,40.8,40.87,1439100.0,27.873,27.9276,27.8661,27.9139,1439100.0
2007-04-27 11:30:00,40.87,40.87,40.8,40.87,2077200.0,27.9139,27.9139,27.8661,27.9139,2077200.0
2007-04-27 12:00:00,40.86,40.91,40.83,40.88,670200.0,27.9071,27.9413,27.8866,27.9208,670200.0
2007-04-27 12:30:00,40.89,40.97,40.88,40.94,477900.0,27.9276,27.9822,27.9208,27.9617,477900.0
2007-04-27 13:00:00,40.94,41.02,40.94,41.01,527100.0,27.9617,28.0164,27.9617,28.0096,527100.0
2007-04-27 13:30:00,41.02,41.09,41.0,41.03,1399800.0,28.0164,28.0642,28.0027,28.0232,1399800.0
2007-04-27 14:00:00,41.03,41.11,41.03,41.09,799800.0,28.0232,28.0779,28.0232,28.0642,799800.0
2007-04-27 14:30:00,41.09,41.11,41.03,41.03,1489800.0,28.0642,28.0779,28.0232,28.0232,1489800.0
2007-04-27 15:00:00,41.03,41.05,40.98,40.99,1755300.0,28.0232,28.0369,27.9891,27.9959,1755300.0
2007-04-27 15:30:00,41.0,41.0,40.92,40.93,2046300.0,28.0027,28.0027,27.9481,27.9549,2046300.0
2007-04-30 09:30:00,40.81,40.9,40.67,40.71,2558700.0,27.873,27.9344,27.7773,27.8047,2558700.0
2007-04-30 10:00:00,40.7,40.77,40.68,40.7,2379000.0,27.7978,27.8456,27.7842,27.7978,2379000.0
2007-04-30 10:30:00,40.7,40.82,40.68,40.8,1145400.0,27.7978,27.8798,27.7842,27.8661,1145400.0
2007-04-30 11:00:00,40.8,40.84,40.78,40.82,690000.0,27.8661,27.8934,27.8525,27.8798,690000.0
2007-04-30 11:30:00,40.82,40.84,40.67,40.8,919200.0,27.8798,27.8934,27.7773,27.8661,919200.0
2007-04-30 12:00:00,40.8,40.83,40.78,40.78,1010700.0,27.8661,27.8866,27.8525,27.8525,1010700.0
2007-04-30 12:30:00,40.81,40.87,40.78,40.85,845700.0,27.873,27.9139,27.8525,27.9003,845700.0
2007-04-30 13:00:00,40.84,40.9,40.84,40.86,665700.0,27.8934,27.9344,27.8934,27.9071,665700.0
2007-04-30 13:30:00,40.86,40.93,40.84,40.87,680100.0,27.9071,27.9549,27.8934,27.9139,680100.0
2007-04-30 14:00:00,40.87,40.9,40.76,40.79,771900.0,27.9139,27.9344,27.8388,27.8593,771900.0
2007-04-30 14:30:00,40.78,40.83,40.57,40.63,1749000.0,27.8525,27.8866,27.709,27.75,1749000.0
2007-04-30 15:00:00,40.62,40.68,40.45,40.47,2814300.0,27.7432,27.7842,27.6271,27.6407,2814300.0
2007-04-30 15:30:00,40.47,40.57,40.12,40.18,5509500.0,27.6407,27.709,27.4017,27.4427,5509500.0
2007-05-01 09:30:00,40.41,40.58,40.34,40.42,4169400.0,27.5998,27.7159,27.5519,27.6066,4169400.0
2007-05-01 10:00:00,40.42,40.59,40.1,40.18,5642400.0,27.6066,27.7227,27.388,27.4427,5642400.0
2007-05-01 10:30:00,40.18,40.44,40.16,40.42,2547900.0,27.4427,27.6202,27.429,27.6066,2547900.0
2007-05-01 11:00:00,40.42,40.55,40.35,40.49,1697400.0,27.6066,27.6954,27.5588,27.6544,1697400.0
2007-05-01 11:30:00,40.49,40.55,40.37,40.37,1091700.0,27.6544,27.6954,27.5724,27.5724,1091700.0
2007-05-01 12:00:00,40.37,40.38,40.31,40.32,936900.0,27.5724,27.5793,27.5315,27.5383,936900.0
2007-05-01 12:30:00,40.32,40.37,40.28,40.31,342000.0,27.5383,27.5724,27.511,27.5315,342000.0
2007-05-01 13:00:00,40.3,40.42,40.19,40.21,2121900.0,27.5246,27.6066,27.4495,27.4632,2121900.0
2007-05-01 13:30:00,40.21,40.34,40.2,40.33,1595100.0,27.4632,27.5519,27.4563,27.5451,1595100.0
2007-05-01 14:00:00,40.33,40.43,40.24,40.39,1088100.0,27.5451,27.6134,27.4836,27.5861,1088100.0
2007-05-01 14:30:00,40.39,40.52,40.39,40.44,1082700.0,27.5861,27.6749,27.5861,27.6202,1082700.0
2007-05-01 15:00:00,40.44,40.52,40.38,40.42,1293600.0,27.6202,27.6749,27.5793,27.6066,1293600.0
2007-05-01 15:30:00,40.42,40.51,40.41,40.45,2043000.0,27.6066,27.6681,27.5998,27.6271,2043000.0
2007-05-02 09:30:00,40.63,40.86,40.58,40.86,3370200.0,27.75,27.9071,27.7159,27.9071,3370200.0
2007-05-02 10:00:00,40.86,41.02,40.85,40.99,4037400.0,27.9071,28.0164,27.9003,27.9959,4037400.0
2007-05-02 10:30:00,40.99,41.14,40.95,41.08,3183000.0,27.9959,28.0983,27.9686,28.0574,3183000.0
2007-05-02 11:00:00,41.09,41.1,41.0,41.07,1398300.0,28.0642,28.071,28.0027,28.0505,1398300.0
2007-05-02 11:30:00,41.07,41.11,41.05,41.07,956700.0,28.0505,28.0779,28.0369,28.0505,956700.0
2007-05-02 12:00:00,41.08,41.14,41.07,41.12,738900.0,28.0574,28.0983,28.0505,28.0847,738900.0
2007-05-02 12:30:00,41.12,41.13,41.07,41.1,324900.0,28.0847,28.0915,28.0505,28.071,324900.0
2007-05-02 13:00:00,41.1,41.18,41.09,41.16,1092300.0,28.071,28.1257,28.0642,28.112,1092300.0
2007-05-02 13:30:00,41.16,41.21,41.16,41.18,690900.0,28.112,28.1462,28.112,28.1257,690900.0
2007-05-02 14:00:00,41.19,41.29,41.15,41.28,994500.0,28.1325,28.2008,28.1052,28.194,994500.0
2007-05-02 14:30:00,41.28,41.28,41.22,41.23,814500.0,28.194,28.194,28.153,28.1598,814500.0
2007-05-02 15:00:00,41.23,41.25,41.16,41.23,1297800.0,28.1598,28.1735,28.112,28.1598,1297800.0
2007-05-02 15:30:00,41.23,41.24,41.16,41.22,3589800.0,28.1598,28.1666,28.112,28.153,3589800.0
2007-05-03 09:30:00,41.38,41.51,41.24,41.33,2541600.0,28.2623,28.351,28.1666,28.2281,2541600.0
2007-05-03 10:00:00,41.33,41.41,41.21,41.31,1936800.0,28.2281,28.2827,28.1462,28.2144,1936800.0
2007-05-03 10:30:00,41.31,41.5,41.27,41.5,1454400.0,28.2144,28.3442,28.1871,28.3442,1454400.0
2007-05-03 11:00:00,41.5,41.52,41.4,41.47,1783200.0,28.3442,28.3579,28.2759,28.3237,1783200.0
2007-05-03 11:30:00,41.47,41.53,41.42,41.52,426600.0,28.3237,28.3647,28.2896,28.3579,426600.0
2007-05-03 12:00:00,41.52,41.56,41.42,41.42,328800.0,28.3579,28.3852,28.2896,28.2896,328800.0
2007-05-03 12:30:00,41.42,41.54,41.4,41.53,482700.0,28.2896,28.3715,28.2759,28.3647,482700.0
2007-05-03 13:00:00,41.53,41.56,41.45,41.51,435600.0,28.3647,28.3852,28.3101,28.351,435600.0
2007-05-03 13:30:00,41.51,41.55,41.45,41.5,439200.0,28.351,28.3784,28.3101,28.3442,439200.0
2007-05-03 14:00:00,41.52,41.58,41.51,41.58,308700.0,28.3579,28.3989,28.351,28.3989,308700.0
2007-05-03 14:30:00,41.58,41.61,41.51,41.61,770700.0,28.3989,28.4193,28.351,28.4193,770700.0
2007-05-03 15:00:00,41.62,41.66,41.58,41.62,843300.0,28.4262,28.4535,28.3989,28.4262,843300.0
2007-05-03 15:30:00,41.62,41.65,41.54,41.58,1307700.0,28.4262,28.4467,28.3715,28.3989,1307700.0
2007-05-04 09:30:00,41.7,41.82,41.67,41.75,1213500.0,28.4808,28.5628,28.4603,28.515,1213500.0
2007-05-04 10:00:00,41.76,41.98,41.71,41.85,1487400.0,28.5218,28.6721,28.4876,28.5833,1487400.0
2007-05-04 10:30:00,41.86,41.87,41.74,41.82,782400.0,28.5901,28.5969,28.5081,28.5628,782400.0
2007-05-04 11:00:00,41.83,41.84,41.71,41.77,1263000.0,28.5696,28.5764,28.4876,28.5286,1263000.0
2007-05-04 11:30:00,41.77,41.81,41.73,41.73,636900.0,28.5286,28.5559,28.5013,28.5013,636900.0
2007-05-04 12:00:00,41.74,41.74,41.56,41.63,1529700.0,28.5081,28.5081,28.3852,28.433,1529700.0
2007-05-04 12:30:00,41.62,41.69,41.53,41.69,1236300.0,28.4262,28.474,28.3647,28.474,1236300.0
2007-05-04 13:00:00,41.69,41.72,41.63,41.68,675900.0,28.474,28.4945,28.433,28.4672,675900.0
2007-05-04 13:30:00,41.68,41.74,41.62,41.66,621600.0,28.4672,28.5081,28.4262,28.4535,621600.0
2007-05-04 14:00:00,41.66,41.68,41.6,41.66,568200.0,28.4535,28.4672,28.4125,28.4535,568200.0
2007-05-04 14:30:00,41.66,41.66,41.59,41.6,526800.0,28.4535,28.4535,28.4057,28.4125,526800.0
2007-05-04 15:00:00,41.6,41.65,41.59,41.63,760500.0,28.4125,28.4467,28.4057,28.433,760500.0
2007-05-04 15:30:00,41.63,41.65,41.52,41.59,2382300.0,28.433,28.4467,28.3579,28.4057,2382300.0
2007-05-07 09:30:00,41.7,42.0,41.7,41.89,1741200.0,28.4808,28.6857,28.4808,28.6106,1741200.0
2007-05-07 10:00:00,41.88,41.89,41.75,41.8,828300.0,28.6038,28.6106,28.515,28.5491,828300.0
2007-05-07 10:30:00,41.8,41.85,41.78,41.82,815100.0,28.5491,28.5833,28.5355,28.5628,815100.0
2007-05-07 11:00:00,41.82,41.86,41.8,41.83,288900.0,28.5628,28.5901,28.5491,28.5696,288900.0
2007-05-07 11:30:00,41.83,41.89,41.82,41.83,503700.0,28.5696,28.6106,28.5628,28.5696,503700.0
2007-05-07 12:00:00,41.83,41.91,41.83,41.89,481800.0,28.5696,28.6242,28.5696,28.6106,481800.0
2007-05-07 12:30:00,41.89,41.9,41.85,41.87,422700.0,28.6106,28.6174,28.5833,28.5969,422700.0
2007-05-07 13:00:00,41.87,41.91,41.8,41.83,279900.0,28.5969,28.6242,28.5491,28.5696,279900.0
2007-05-07 13:30:00,41.83,41.85,41.81,41.83,257100.0,28.5696,28.5833,28.5559,28.5696,257100.0
2007-05-07 14:00:00,41.83,41.85,41.79,41.82,642900.0,28.5696,28.5833,28.5423,28.5628,642900.0
2007-05-07 14:30:00,41.82,41.84,41.8,41.84,653700.0,28.5628,28.5764,28.5491,28.5764,653700.0
2007-05-07 15:00:00,41.84,41.85,41.77,41.78,1548600.0,28.5764,28.5833,28.5286,28.5355,1548600.0
2007-05-07 15:30:00,41.78,41.82,41.74,41.81,854700.0,28.5355,28.5628,28.5081,28.5559,854700.0
2007-05-08 09:30:00,41.63,41.64,41.31,41.32,4376400.0,28.433,28.4398,28.2144,28.2213,4376400.0
2007-05-08 10:00:00,41.33,41.33,41.17,41.23,4061700.0,28.2281,28.2281,28.1188,28.1598,4061700.0
2007-05-08 10:30:00,41.23,41.32,41.22,41.3,1526100.0,28.1598,28.2213,28.153,28.2076,1526100.0
2007-05-08 11:00:00,41.3,41.3,41.15,41.19,2060400.0,28.2076,28.2076,28.1052,28.1325,2060400.0
2007-05-08 11:30:00,41.19,41.21,41.14,41.16,1739700.0,28.1325,28.1462,28.0983,28.112,1739700.0
2007-05-08 12:00:00,41.15,41.22,41.14,41.16,1159800.0,28.1052,28.153,28.0983,28.112,1159800.0
2007-05-08 12:30:00,41.16,41.39,41.15,41.3,1215900.0,28.112,28.2691,28.1052,28.2076,1215900.0
2007-05-08 13:00:00,41.3,41.34,41.29,41.31,1407000.0,28.2076,28.2349,28.2008,28.2144,1407000.0
2007-05-08 13:30:00,41.31,41.34,41.29,41.3,986400.0,28.2144,28.2349,28.2008,28.2076,986400.0
2007-05-08 14:00:00,41.3,41.36,41.29,41.33,1989300.0,28.2076,28.2486,28.2008,28.2281,1989300.0
2007-05-08 14:30:00,41.33,41.36,41.3,41.32,1334100.0,28.2281,28.2486,28.2076,28.2213,1334100.0
2007-05-08 15:00:00,41.32,41.41,41.3,41.4,1347300.0,28.2213,28.2827,28.2076,28.2759,1347300.0
2007-05-08 15:30:00,41.4,41.41,41.34,41.4,1820700.0,28.2759,28.2827,28.2349,28.2759,1820700.0
2007-05-09 09:30:00,41.4,41.61,41.35,41.6,1294500.0,28.2759,28.4193,28.2418,28.4125,1294500.0
2007-05-09 10:00:00,41.6,41.74,41.59,41.67,1466100.0,28.4125,28.5081,28.4057,28.4603,1466100.0
2007-05-09 10:30:00,41.67,41.72,41.61,41.66,1336500.0,28.4603,28.4945,28.4193,28.4535,1336500.0
2007-05-09 11:00:00,41.67,41.73,41.67,41.71,2437500.0,28.4603,28.5013,28.4603,28.4876,2437500.0
2007-05-09 11:30:00,41.71,41.73,41.67,41.7,597300.0,28.4876,28.5013,28.4603,28.4808,597300.0
2007-05-09 12:00:00,41.69,41.8,41.69,41.8,648300.0,28.474,28.5491,28.474,28.5491,648300.0
2007-05-09 12:30:00,41.8,41.88,41.79,41.83,894300.0,28.5491,28.6038,28.5423,28.5696,894300.0
2007-05-09 13:00:00,41.83,41.87,41.78,41.83,561300.0,28.5696,28.5969,28.5355,28.5696,561300.0
2007-05-09 13:30:00,41.83,41.85,41.79,41.83,339600.0,28.5696,28.5833,28.5423,28.5696,339600.0
2007-05-09 14:00:00,41.83,41.88,41.58,41.79,3094800.0,28.5696,28.6038,28.3989,28.5423,3094800.0
2007-05-09 14:30:00,41.8,42.04,41.73,41.96,3339000.0,28.5491,28.713,28.5013,28.6584,3339000.0
2007-05-09 15:00:00,41.96,42.04,41.86,42.03,2236800.0,28.6584,28.713,28.5901,28.7062,2236800.0
2007-05-09 15:30:00,42.03,42.04,41.95,42.01,2036400.0,28.7062,28.713,28.6516,28.6925,2036400.0
2007-05-10 09:30:00,41.75,41.97,41.47,41.56,5268000.0,28.515,28.6652,28.3237,28.3852,5268000.0
2007-05-10 10:00:00,41.56,41.66,41.51,41.63,3039300.0,28.3852,28.4535,28.351,28.433,3039300.0
2007-05-10 10:30:00,41.63,41.79,41.6,41.76,1367400.0,28.433,28.5423,28.4125,28.5218,1367400.0
2007-05-10 11:00:00,41.76,41.77,41.41,41.47,2917200.0,28.5218,28.5286,28.2827,28.3237,2917200.0
2007-05-10 11:30:00,41.47,41.54,41.27,41.27,3584400.0,28.3237,28.3715,28.1871,28.1871,3584400.0
2007-05-10 12:00:00,41.28,41.41,41.12,41.27,3255300.0,28.194,28.2827,28.0847,28.1871,3255300.0
2007-05-10 12:30:00,41.27,41.31,41.23,41.23,781500.0,28.1871,28.2144,28.1598,28.1598,781500.0
2007-05-10 13:00:00,41.23,41.23,40.98,41.1,2232300.0,28.1598,28.1598,27.9891,28.071,2232300.0
2007-05-10 13:30:00,41.09,41.12,40.91,41.07,2025900.0,28.0642,28.0847,27.9413,28.0505,2025900.0
2007-05-10 14:00:00,41.07,41.23,41.05,41.21,1239600.0,28.0505,28.1598,28.0369,28.1462,1239600.0
2007-05-10 14:30:00,41.19,41.26,41.15,41.17,1243800.0,28.1325,28.1803,28.1052,28.1188,1243800.0
2007-05-10 15:00:00,41.17,41.17,40.92,41.09,2739600.0,28.1188,28.1188,27.9481,28.0642,2739600.0
2007-05-10 15:30:00,41.09,41.1,40.85,40.87,2779800.0,28.0642,28.071,27.9003,27.9139,2779800.0
2007-05-11 09:30:00,41.17,41.69,41.17,41.62,4011000.0,28.1188,28.474,28.1188,28.4262,4011000.0
2007-05-11 10:00:00,41.62,41.69,41.43,41.66,2781900.0,28.4262,28.474,28.2964,28.4535,2781900.0
2007-05-11 10:30:00,41.67,42.0,41.66,41.94,3674700.0,28.4603,28.6857,28.4535,28.6447,3674700.0
2007-05-11 11:00:00,41.95,41.99,41.81,41.86,1334400.0,28.6516,28.6789,28.5559,28.5901,1334400.0
2007-05-11 11:30:00,41.86,42.15,41.76,41.8,1576200.0,28.5901,28.7882,28.5218,28.5491,1576200.0
2007-05-11 12:00:00,41.8,41.81,41.72,41.77,751500.0,28.5491,28.5559,28.4945,28.5286,751500.0
2007-05-11 12:30:00,41.77,41.85,41.73,41.85,1061100.0,28.5286,28.5833,28.5013,28.5833,1061100.0
2007-05-11 13:00:00,41.85,41.88,41.81,41.87,567300.0,28.5833,28.6038,28.5559,28.5969,567300.0
2007-05-11 13:30:00,41.86,41.9,41.77,41.8,494700.0,28.5901,28.6174,28.5286,28.5491,494700.0
2007-05-11 14:00:00,41.8,41.85,41.79,41.82,428700.0,28.5491,28.5833,28.5423,28.5628,428700.0
2007-05-11 14:30:00,41.82,41.89,41.77,41.85,543900.0,28.5628,28.6106,28.5286,28.5833,543900.0
2007-05-11 15:00:00,41.85,41.88,41.79,41.86,646200.0,28.5833,28.6038,28.5423,28.5901,646200.0
2007-05-11 15:30:00,41.87,41.97,41.85,41.97,1886700.0,28.5969,28.6652,28.5833,28.6652,1886700.0
2007-05-14 09:30:00,41.9,42.33,41.87,41.98,4444500.0,28.6174,28.9111,28.5969,28.6721,4444500.0
2007-05-14 10:00:00,41.98,41.99,41.77,41.78,2334600.0,28.6721,28.6789,28.5286,28.5355,2334600.0
2007-05-14 10:30:00,41.79,41.84,41.69,41.84,2195400.0,28.5423,28.5764,28.474,28.5764,2195400.0
2007-05-14 11:00:00,41.84,41.84,41.69,41.74,1621200.0,28.5764,28.5764,28.474,28.5081,1621200.0
2007-05-14 11:30:00,41.74,41.77,41.7,41.73,1059900.0,28.5081,28.5286,28.4808,28.5013,1059900.0
2007-05-14 12:00:00,41.74,41.79,41.72,41.74,1151700.0,28.5081,28.5423,28.4945,28.5081,1151700.0
2007-05-14 12:30:00,41.73,41.76,41.73,41.75,875400.0,28.5013,28.5218,28.5013,28.515,875400.0
2007-05-14 13:00:00,41.75,41.77,41.59,41.66,2094300.0,28.515,28.5286,28.4057,28.4535,2094300.0
2007-05-14 13:30:00,41.65,41.7,41.49,41.52,1686600.0,28.4467,28.4808,28.3374,28.3579,1686600.0
2007-05-14 14:00:00,41.51,41.51,41.35,41.47,3135600.0,28.351,28.351,28.2418,28.3237,3135600.0
2007-05-14 14:30:00,41.47,41.49,41.39,41.42,1465800.0,28.3237,28.3374,28.2691,28.2896,1465800.0
2007-05-14 15:00:00,41.42,41.61,41.41,41.56,1931100.0,28.2896,28.4193,28.2827,28.3852,1931100.0
2007-05-14 15:30:00,41.56,41.58,41.48,41.5,1769100.0,28.3852,28.3989,28.3306,28.3442,1769100.0
2007-05-15 09:30:00,41.58,41.61,41.34,41.52,3566700.0,28.3989,28.4193,28.2349,28.3579,3566700.0
2007-05-15 10:00:00,41.52,41.83,41.49,41.79,3111000.0,28.3579,28.5696,28.3374,28.5423,3111000.0
2007-05-15 10:30:00,41.79,41.83,41.66,41.7,2352600.0,28.5423,28.5696,28.4535,28.4808,2352600.0
2007-05-15 11:00:00,41.7,41.82,41.63,41.8,1496400.0,28.4808,28.5628,28.433,28.5491,1496400.0
2007-05-15 11:30:00,41.8,41.95,41.78,41.9,1789200.0,28.5491,28.6516,28.5355,28.6174,1789200.0
2007-05-15 12:00:00,41.9,41.96,41.84,41.9,811500.0,28.6174,28.6584,28.5764,28.6174,811500.0
2007-05-15 12:30:00,41.91,42.01,41.88,41.94,1123200.0,28.6242,28.6925,28.6038,28.6447,1123200.0
2007-05-15 13:00:00,41.93,41.97,41.84,41.93,636600.0,28.6379,28.6652,28.5764,28.6379,636600.0
2007-05-15 13:30:00,41.93,41.96,41.72,41.79,1565700.0,28.6379,28.6584,28.4945,28.5423,1565700.0
2007-05-15 14:00:00,41.8,41.89,41.7,41.77,1413000.0,28.5491,28.6106,28.4808,28.5286,1413000.0
2007-05-15 14:30:00,41.76,41.8,41.51,41.58,3687000.0,28.5218,28.5491,28.351,28.3989,3687000.0
2007-05-15 15:00:00,41.58,41.63,41.52,41.59,1418700.0,28.3989,28.433,28.3579,28.4057,1418700.0
2007-05-15 15:30:00,41.59,41.63,41.44,41.53,2875800.0,28.4057,28.433,28.3032,28.3647,2875800.0
2007-05-16 09:30:00,41.86,42.0,41.83,41.93,1655700.0,28.5901,28.6857,28.5696,28.6379,1655700.0
2007-05-16 10:00:00,41.93,42.05,41.88,42.02,2254500.0,28.6379,28.7199,28.6038,28.6994,2254500.0
2007-05-16 10:30:00,42.02,42.02,41.83,41.85,1394100.0,28.6994,28.6994,28.5696,28.5833,1394100.0
2007-05-16 11:00:00,41.85,41.86,41.69,41.82,1121400.0,28.5833,28.5901,28.474,28.5628,1121400.0
2007-05-16 11:30:00,41.83,41.95,41.82,41.93,993300.0,28.5696,28.6516,28.5628,28.6379,993300.0
2007-05-16 12:00:00,41.93,41.96,41.54,41.8,1613400.0,28.6379,28.6584,28.3715,28.5491,1613400.0
2007-05-16 12:30:00,41.8,41.85,41.67,41.85,753900.0,28.5491,28.5833,28.4603,28.5833,753900.0
2007-05-16 13:00:00,41.85,41.89,41.81,41.86,614700.0,28.5833,28.6106,28.5559,28.5901,614700.0
2007-05-16 13:30:00,41.86,41.98,41.86,41.92,483300.0,28.5901,28.6721,28.5901,28.6311,483300.0
2007-05-16 14:00:00,41.92,42.15,41.92,42.1,1060800.0,28.6311,28.7882,28.6311,28.754,1060800.0
2007-05-16 14:30:00,42.1,42.25,42.06,42.17,1453800.0,28.754,28.8565,28.7267,28.8018,1453800.0
2007-05-16 15:00:00,42.16,42.22,42.12,42.18,978000.0,28.795,28.836,28.7677,28.8087,978000.0
2007-05-16 15:30:00,42.2,42.33,42.18,42.31,2444400.0,28.8223,28.9111,28.8087,28.8974,2444400.0
2007-05-17 09:30:00,41.96,42.09,41.74,41.76,3351900.0,28.6584,28.7472,28.5081,28.5218,3351900.0
2007-05-17 10:00:00,41.77,41.93,41.7,41.93,4605300.0,28.5286,28.6379,28.4808,28.6379,4605300.0
2007-05-17 10:30:00,41.93,41.96,41.83,41.93,1501200.0,28.6379,28.6584,28.5696,28.6379,1501200.0
2007-05-17 11:00:00,41.93,42.0,41.92,41.97,946200.0,28.6379,28.6857,28.6311,28.6652,946200.0
2007-05-17 11:30:00,41.97,42.07,41.93,41.99,637500.0,28.6652,28.7335,28.6379,28.6789,637500.0
2007-05-17 12:00:00,41.99,42.04,41.92,41.96,828600.0,28.6789,28.713,28.6311,28.6584,828600.0
2007-05-17 12:30:00,41.97,41.97,41.87,41.91,345900.0,28.6652,28.6652,28.5969,28.6242,345900.0
2007-05-17 13:00:00,41.9,42.01,41.88,42.0,817200.0,28.6174,28.6925,28.6038,28.6857,817200.0
2007-05-17 13:30:00,42.0,42.03,41.97,42.0,341700.0,28.6857,28.7062,28.6652,28.6857,341700.0
2007-05-17 14:00:00,42.0,42.16,41.98,42.16,813300.0,28.6857,28.795,28.6721,28.795,813300.0
2007-05-17 14:30:00,42.16,42.21,42.1,42.19,805500.0,28.795,28.8291,28.754,28.8155,805500.0
2007-05-17 15:00:00,42.19,42.23,42.15,42.15,828900.0,28.8155,28.8428,28.7882,28.7882,828900.0
2007-05-17 15:30:00,42.14,42.15,42.0,42.0,1684200.0,28.7813,28.7882,28.6857,28.6857,1684200.0
2007-05-18 09:30:00,42.18,42.18,41.97,42.02,2495400.0,28.8087,28.8087,28.6652,28.6994,2495400.0
2007-05-18 10:00:00,42.02,42.23,42.02,42.08,4221000.0,28.6994,28.8428,28.6994,28.7404,4221000.0
2007-05-18 10:30:00,42.08,42.12,42.01,42.04,1044000.0,28.7404,28.7677,28.6925,28.713,1044000.0
2007-05-18 11:00:00,42.04,42.12,41.98,42.11,1021800.0,28.713,28.7677,28.6721,28.7608,1021800.0
2007-05-18 11:30:00,42.11,42.14,42.02,42.06,598500.0,28.7608,28.7813,28.6994,28.7267,598500.0
2007-05-18 12:00:00,42.07,42.17,42.06,42.14,378000.0,28.7335,28.8018,28.7267,28.7813,378000.0
2007-05-18 12:30:00,42.15,42.28,42.13,42.26,1075800.0,28.7882,28.877,28.7745,28.8633,1075800.0
2007-05-18 13:00:00,42.26,42.27,42.19,42.2,193500.0,28.8633,28.8701,28.8155,28.8223,193500.0
2007-05-18 13:30:00,42.2,42.25,42.16,42.22,399000.0,28.8223,28.8565,28.795,28.836,399000.0
2007-05-18 14:00:00,42.22,42.32,42.22,42.27,655500.0,28.836,28.9043,28.836,28.8701,655500.0
2007-05-18 14:30:00,42.28,42.28,42.2,42.24,524700.0,28.877,28.877,28.8223,28.8496,524700.0
2007-05-18 15:00:00,42.24,42.27,42.17,42.22,566100.0,28.8496,28.8701,28.8018,28.836,566100.0
2007-05-18 15:30:00,42.23,42.31,42.22,42.26,2186100.0,28.8428,28.8974,28.836,28.8633,2186100.0
2007-05-21 09:30:00,42.25,42.38,42.21,42.35,1730100.0,28.8565,28.9453,28.8291,28.9248,1730100.0
2007-05-21 10:00:00,42.35,42.42,42.33,42.33,1498800.0,28.9248,28.9726,28.9111,28.9111,1498800.0
2007-05-21 10:30:00,42.33,42.44,42.32,42.43,1226100.0,28.9111,28.9862,28.9043,28.9794,1226100.0
2007-05-21 11:00:00,42.43,42.47,42.4,42.43,628500.0,28.9794,29.0067,28.9589,28.9794,628500.0
2007-05-21 11:30:00,42.42,42.45,42.36,42.43,583500.0,28.9726,28.9931,28.9316,28.9794,583500.0
2007-05-21 12:00:00,42.43,42.56,42.42,42.5,643200.0,28.9794,29.0682,28.9726,29.0272,643200.0
2007-05-21 12:30:00,42.49,42.55,42.48,42.49,620100.0,29.0204,29.0614,29.0136,29.0204,620100.0
2007-05-21 13:00:00,42.5,42.57,42.5,42.56,377700.0,29.0272,29.075,29.0272,29.0682,377700.0
2007-05-21 13:30:00,42.56,42.56,42.41,42.44,615000.0,29.0682,29.0682,28.9657,28.9862,615000.0
2007-05-21 14:00:00,42.44,42.53,42.43,42.46,640200.0,28.9862,29.0477,28.9794,28.9999,640200.0
2007-05-21 14:30:00,42.47,42.6,42.47,42.52,521700.0,29.0067,29.0955,29.0067,29.0409,521700.0
2007-05-21 15:00:00,42.53,42.54,42.34,42.36,1187400.0,29.0477,29.0545,28.9179,28.9316,1187400.0
2007-05-21 15:30:00,42.35,42.42,42.34,42.34,983700.0,28.9248,28.9726,28.9179,28.9179,983700.0
2007-05-22 09:30:00,42.44,42.57,42.42,42.45,3158400.0,28.9862,29.075,28.9726,28.9931,3158400.0
2007-05-22 10:00:00,42.44,42.54,42.42,42.48,1842000.0,28.9862,29.0545,28.9726,29.0136,1842000.0
2007-05-22 10:30:00,42.48,42.54,42.46,42.47,1085400.0,29.0136,29.0545,28.9999,29.0067,1085400.0
2007-05-22 11:00:00,42.47,42.49,42.43,42.49,870900.0,29.0067,29.0204,28.9794,29.0204,870900.0
2007-05-22 11:30:00,42.48,42.49,42.38,42.39,914100.0,29.0136,29.0204,28.9453,28.9521,914100.0
2007-05-22 12:00:00,42.38,42.44,42.35,42.42,867300.0,28.9453,28.9862,28.9248,28.9726,867300.0
2007-05-22 12:30:00,42.43,42.5,42.4,42.48,1077000.0,28.9794,29.0272,28.9589,29.0136,1077000.0
2007-05-22 13:00:00,42.48,42.5,42.45,42.46,965100.0,29.0136,29.0272,28.9931,28.9999,965100.0
2007-05-22 13:30:00,42.47,42.52,42.42,42.47,1011300.0,29.0067,29.0409,28.9726,29.0067,1011300.0
2007-05-22 14:00:00,42.47,42.54,42.47,42.51,1113600.0,29.0067,29.0545,29.0067,29.034,1113600.0
2007-05-22 14:30:00,42.51,42.55,42.47,42.52,1244400.0,29.034,29.0614,29.0067,29.0409,1244400.0
2007-05-22 15:00:00,42.52,42.55,42.43,42.49,2671800.0,29.0409,29.0614,28.9794,29.0204,2671800.0
2007-05-22 15:30:00,42.49,42.55,42.41,42.45,2616000.0,29.0204,29.0614,28.9657,28.9931,2616000.0
2007-05-23 09:30:00,42.67,42.68,42.54,42.6,3508500.0,29.1433,29.1502,29.0545,29.0955,3508500.0
2007-05-23 10:00:00,42.6,42.73,42.59,42.7,4416900.0,29.0955,29.1843,29.0887,29.1638,4416900.0
2007-05-23 10:30:00,42.7,42.76,42.66,42.73,3403500.0,29.1638,29.2048,29.1365,29.1843,3403500.0
2007-05-23 11:00:00,42.73,42.75,42.66,42.75,1481400.0,29.1843,29.198,29.1365,29.198,1481400.0
2007-05-23 11:30:00,42.75,42.79,42.71,42.72,990900.0,29.198,29.2253,29.1706,29.1775,990900.0
2007-05-23 12:00:00,42.71,42.77,42.7,42.75,633900.0,29.1706,29.2116,29.1638,29.198,633900.0
2007-05-23 12:30:00,42.74,42.75,42.71,42.73,649200.0,29.1911,29.198,29.1706,29.1843,649200.0
2007-05-23 13:00:00,42.73,42.8,42.72,42.76,545700.0,29.1843,29.2321,29.1775,29.2048,545700.0
2007-05-23 13:30:00,42.77,42.78,42.69,42.71,1935900.0,29.2116,29.2184,29.157,29.1706,1935900.0
2007-05-23 14:00:00,42.71,42.72,42.22,42.28,5045700.0,29.1706,29.1775,28.836,28.877,5045700.0
2007-05-23 14:30:00,42.28,42.45,42.01,42.39,5159400.0,28.877,28.9931,28.6925,28.9521,5159400.0
2007-05-23 15:00:00,42.39,42.6,42.34,42.45,1530000.0,28.9521,29.0955,28.9179,28.9931,1530000.0
2007-05-23 15:30:00,42.45,42.47,42.16,42.27,3126000.0,28.9931,29.0067,28.795,28.8701,3126000.0
2007-05-24 09:30:00,42.23,42.27,41.93,42.17,5792100.0,28.8428,28.8701,28.6379,28.8018,5792100.0
2007-05-24 10:00:00,42.17,42.37,42.11,42.18,3590400.0,28.8018,28.9384,28.7608,28.8087,3590400.0
2007-05-24 10:30:00,42.18,42.23,41.74,41.77,3053400.0,28.8087,28.8428,28.5081,28.5286,3053400.0
2007-05-24 11:00:00,41.78,41.98,41.56,41.6,4855200.0,28.5355,28.6721,28.3852,28.4125,4855200.0
2007-05-24 11:30:00,41.6,41.74,41.55,41.7,2227200.0,28.4125,28.5081,28.3784,28.4808,2227200.0
2007-05-24 12:00:00,41.69,41.73,41.47,41.52,4226700.0,28.474,28.5013,28.3237,28.3579,4226700.0
2007-05-24 12:30:00,41.52,41.57,41.31,41.41,2649600.0,28.3579,28.392,28.2144,28.2827,2649600.0
2007-05-24 13:00:00,41.41,41.57,41.41,41.48,1991700.0,28.2827,28.392,28.2827,28.3306,1991700.0
2007-05-24 13:30:00,41.49,41.53,41.43,41.52,934800.0,28.3374,28.3647,28.2964,28.3579,934800.0
2007-05-24 14:00:00,41.51,41.56,41.33,41.38,2369100.0,28.351,28.3852,28.2281,28.2623,2369100.0
2007-05-24 14:30:00,41.39,41.43,41.17,41.27,2670000.0,28.2691,28.2964,28.1188,28.1871,2670000.0
2007-05-24 15:00:00,41.28,41.37,41.16,41.22,5698500.0,28.194,28.2554,28.112,28.153,5698500.0
2007-05-24 15:30:00,41.22,41.25,41.09,41.22,5716800.0,28.153,28.1735,28.0642,28.153,5716800.0
2007-05-25 09:30:00,41.74,41.88,41.68,41.7,4229100.0,28.5081,28.6038,28.4672,28.4808,4229100.0
2007-05-25 10:00:00,41.69,41.86,41.62,41.75,2058300.0,28.474,28.5901,28.4262,28.515,2058300.0
2007-05-25 10:30:00,41.76,41.92,41.75,41.87,1800300.0,28.5218,28.6311,28.515,28.5969,1800300.0
2007-05-25 11:00:00,41.87,41.88,41.78,41.78,466500.0,28.5969,28.6038,28.5355,28.5355,466500.0
2007-05-25 11:30:00,41.79,41.87,41.79,41.85,820800.0,28.5423,28.5969,28.5423,28.5833,820800.0
2007-05-25 12:00:00,41.85,41.86,41.65,41.67,1002300.0,28.5833,28.5901,28.4467,28.4603,1002300.0
2007-05-25 12:30:00,41.67,41.77,41.67,41.7,478200.0,28.4603,28.5286,28.4603,28.4808,478200.0
2007-05-25 13:00:00,41.7,41.83,41.7,41.76,419400.0,28.4808,28.5696,28.4808,28.5218,419400.0
2007-05-25 13:30:00,41.76,41.78,41.68,41.74,258000.0,28.5218,28.5355,28.4672,28.5081,258000.0
2007-05-25 14:00:00,41.74,41.8,41.71,41.79,394200.0,28.5081,28.5491,28.4876,28.5423,394200.0
2007-05-25 14:30:00,41.79,41.84,41.76,41.8,797400.0,28.5423,28.5764,28.5218,28.5491,797400.0
2007-05-25 15:00:00,41.81,41.88,41.79,41.85,558900.0,28.5559,28.6038,28.5423,28.5833,558900.0
2007-05-25 15:30:00,41.85,42.0,41.84,41.98,1915200.0,28.5833,28.6857,28.5764,28.6721,1915200.0
2007-05-29 09:30:00,42.08,42.16,42.03,42.13,1810800.0,28.7404,28.795,28.7062,28.7745,1810800.0
2007-05-29 10:00:00,42.13,42.2,41.95,42.0,1608900.0,28.7745,28.8223,28.6516,28.6857,1608900.0
2007-05-29 10:30:00,42.0,42.03,41.95,41.98,753000.0,28.6857,28.7062,28.6516,28.6721,753000.0
2007-05-29 11:00:00,41.98,41.99,41.89,41.96,1624800.0,28.6721,28.6789,28.6106,28.6584,1624800.0
2007-05-29 11:30:00,41.96,42.01,41.82,41.82,1400700.0,28.6584,28.6925,28.5628,28.5628,1400700.0
2007-05-29 12:00:00,41.81,41.83,41.7,41.7,1534500.0,28.5559,28.5696,28.4808,28.4808,1534500.0
2007-05-29 12:30:00,41.7,41.82,41.63,41.81,1850400.0,28.4808,28.5628,28.433,28.5559,1850400.0
2007-05-29 13:00:00,41.81,41.87,41.6,41.7,1406400.0,28.5559,28.5969,28.4125,28.4808,1406400.0
2007-05-29 13:30:00,41.7,41.71,41.33,41.63,1232100.0,28.4808,28.4876,28.2281,28.433,1232100.0
2007-05-29 14:00:00,41.63,41.63,41.52,41.55,1117800.0,28.433,28.433,28.3579,28.3784,1117800.0
2007-05-29 14:30:00,41.55,41.65,41.5,41.61,1022700.0,28.3784,28.4467,28.3442,28.4193,1022700.0
2007-05-29 15:00:00,41.61,41.8,41.61,41.64,1441800.0,28.4193,28.5491,28.4193,28.4398,1441800.0
2007-05-29 15:30:00,41.65,41.78,41.61,41.77,1587900.0,28.4467,28.5355,28.4193,28.5286,1587900.0
2007-05-30 09:30:00,41.0,41.43,40.94,41.41,5465100.0,28.0027,28.2964,27.9617,28.2827,5465100.0
2007-05-30 10:00:00,41.41,41.53,41.36,41.45,2346900.0,28.2827,28.3647,28.2486,28.3101,2346900.0
2007-05-30 10:30:00,41.45,41.53,41.39,41.49,1433400.0,28.3101,28.3647,28.2691,28.3374,1433400.0
2007-05-30 11:00:00,41.5,41.6,41.38,41.55,1439700.0,28.3442,28.4125,28.2623,28.3784,1439700.0
2007-05-30 11:30:00,41.56,41.66,41.55,41.63,2643000.0,28.3852,28.4535,28.3784,28.433,2643000.0
2007-05-30 12:00:00,41.62,41.82,41.62,41.82,1373400.0,28.4262,28.5628,28.4262,28.5628,1373400.0
2007-05-30 12:30:00,41.83,41.85,41.73,41.76,1076400.0,28.5696,28.5833,28.5013,28.5218,1076400.0
2007-05-30 13:00:00,41.76,41.78,41.71,41.73,1490700.0,28.5218,28.5355,28.4876,28.5013,1490700.0
2007-05-30 13:30:00,41.73,41.77,41.61,41.62,1634400.0,28.5013,28.5286,28.4193,28.4262,1634400.0
2007-05-30 14:00:00,41.61,41.78,41.48,41.77,2533500.0,28.4193,28.5355,28.3306,28.5286,2533500.0
2007-05-30 14:30:00,41.75,41.97,41.72,41.9,2036100.0,28.515,28.6652,28.4945,28.6174,2036100.0
2007-05-30 15:00:00,41.9,41.93,41.78,41.9,2729700.0,28.6174,28.6379,28.5355,28.6174,2729700.0
2007-05-30 15:30:00,41.91,42.15,41.89,42.14,6040800.0,28.6242,28.7882,28.6106,28.7813,6040800.0
2007-05-31 09:30:00,42.23,42.5,42.2,42.38,3840600.0,28.8428,29.0272,28.8223,28.9453,3840600.0
2007-05-31 10:00:00,42.38,42.44,42.16,42.24,2043600.0,28.9453,28.9862,28.795,28.8496,2043600.0
2007-05-31 10:30:00,42.25,42.38,42.21,42.36,2682000.0,28.8565,28.9453,28.8291,28.9316,2682000.0
2007-05-31 11:00:00,42.36,42.37,42.19,42.26,1519800.0,28.9316,28.9384,28.8155,28.8633,1519800.0
2007-05-31 11:30:00,42.26,42.36,42.23,42.24,756900.0,28.8633,28.9316,28.8428,28.8496,756900.0
2007-05-31 12:00:00,42.24,42.33,42.22,42.31,832200.0,28.8496,28.9111,28.836,28.8974,832200.0
2007-05-31 12:30:00,42.31,42.33,42.23,42.23,699300.0,28.8974,28.9111,28.8428,28.8428,699300.0
2007-05-31 13:00:00,42.24,42.27,42.07,42.18,879000.0,28.8496,28.8701,28.7335,28.8087,879000.0
2007-05-31 13:30:00,42.17,42.25,42.11,42.22,782100.0,28.8018,28.8565,28.7608,28.836,782100.0
2007-05-31 14:00:00,42.22,42.33,42.21,42.29,415800.0,28.836,28.9111,28.8291,28.8838,415800.0
2007-05-31 14:30:00,42.29,42.34,42.23,42.24,901200.0,28.8838,28.9179,28.8428,28.8496,901200.0
2007-05-31 15:00:00,42.26,42.3,42.17,42.23,1211100.0,28.8633,28.8906,28.8018,28.8428,1211100.0
2007-05-31 15:30:00,42.22,42.35,42.15,42.2,2934600.0,28.836,28.9248,28.7882,28.8223,2934600.0
2007-06-01 09:30:00,42.58,43.0,42.58,42.88,3434400.0,29.0819,29.3687,29.0819,29.2867,3434400.0
2007-06-01 10:00:00,42.88,43.05,42.83,42.95,3497700.0,29.2867,29.4029,29.2526,29.3346,3497700.0
2007-06-01 10:30:00,42.94,42.98,42.87,42.95,1384200.0,29.3277,29.355,29.2799,29.3346,1384200.0
2007-06-01 11:00:00,42.95,43.06,42.94,43.06,939300.0,29.3346,29.4097,29.3277,29.4097,939300.0
2007-06-01 11:30:00,43.06,43.16,43.0,43.12,826800.0,29.4097,29.478,29.3687,29.4507,826800.0
2007-06-01 12:00:00,43.12,43.12,42.97,43.02,1193700.0,29.4507,29.4507,29.3482,29.3824,1193700.0
2007-06-01 12:30:00,43.02,43.02,42.92,42.98,854100.0,29.3824,29.3824,29.3141,29.355,854100.0
2007-06-01 13:00:00,42.98,43.08,42.96,43.07,603600.0,29.355,29.4233,29.3414,29.4165,603600.0
2007-06-01 13:30:00,43.08,43.15,43.05,43.1,900900.0,29.4233,29.4712,29.4029,29.437,900900.0
2007-06-01 14:00:00,43.09,43.16,43.07,43.11,753600.0,29.4302,29.478,29.4165,29.4438,753600.0
2007-06-01 14:30:00,43.11,43.17,43.11,43.12,726000.0,29.4438,29.4848,29.4438,29.4507,726000.0
2007-06-01 15:00:00,43.12,43.12,43.05,43.09,1101900.0,29.4507,29.4507,29.4029,29.4302,1101900.0
2007-06-01 15:30:00,43.09,43.22,43.07,43.17,2161200.0,29.4302,29.519,29.4165,29.4848,2161200.0
2007-06-04 09:30:00,43.0,43.25,42.92,43.14,2592300.0,29.3687,29.5395,29.3141,29.4643,2592300.0
2007-06-04 10:00:00,43.14,43.21,43.11,43.16,1859100.0,29.4643,29.5121,29.4438,29.478,1859100.0
2007-06-04 10:30:00,43.16,43.17,43.01,43.05,2061000.0,29.478,29.4848,29.3755,29.4029,2061000.0
2007-06-04 11:00:00,43.06,43.13,43.03,43.09,1542300.0,29.4097,29.4575,29.3892,29.4302,1542300.0
2007-06-04 11:30:00,43.12,43.15,43.06,43.11,1370400.0,29.4507,29.4712,29.4097,29.4438,1370400.0
2007-06-04 12:00:00,43.1,43.14,43.05,43.13,1277100.0,29.437,29.4643,29.4029,29.4575,1277100.0
2007-06-04 12:30:00,43.13,43.19,43.11,43.18,592500.0,29.4575,29.4985,29.4438,29.4916,592500.0
2007-06-04 13:00:00,43.18,43.18,43.04,43.05,1887000.0,29.4916,29.4916,29.396,29.4029,1887000.0
2007-06-04 13:30:00,43.05,43.15,43.05,43.12,651000.0,29.4029,29.4712,29.4029,29.4507,651000.0
2007-06-04 14:00:00,43.12,43.18,43.08,43.09,683700.0,29.4507,29.4916,29.4233,29.4302,683700.0
2007-06-04 14:30:00,43.09,43.12,43.03,43.09,832200.0,29.4302,29.4507,29.3892,29.4302,832200.0
2007-06-04 15:00:00,43.09,43.24,43.09,43.2,1763100.0,29.4302,29.5326,29.4302,29.5053,1763100.0
2007-06-04 15:30:00,43.21,43.33,43.17,43.24,2675400.0,29.5121,29.5941,29.4848,29.5326,2675400.0
2007-06-05 09:30:00,43.01,43.2,42.93,42.99,3041100.0,29.3755,29.5053,29.3209,29.3619,3041100.0
2007-06-05 10:00:00,42.99,43.14,42.93,43.02,2421900.0,29.3619,29.4643,29.3209,29.3824,2421900.0
2007-06-05 10:30:00,43.02,43.14,42.99,43.11,1255200.0,29.3824,29.4643,29.3619,29.4438,1255200.0
2007-06-05 11:00:00,43.11,43.13,43.04,43.06,712500.0,29.4438,29.4575,29.396,29.4097,712500.0
2007-06-05 11:30:00,43.06,43.06,42.9,42.9,1218900.0,29.4097,29.4097,29.3004,29.3004,1218900.0
2007-06-05 12:00:00,42.9,42.95,42.69,42.74,4540500.0,29.3004,29.3346,29.157,29.1911,4540500.0
2007-06-05 12:30:00,42.74,42.84,42.73,42.79,1839300.0,29.1911,29.2594,29.1843,29.2253,1839300.0
2007-06-05 13:00:00,42.79,42.85,42.75,42.8,1637400.0,29.2253,29.2663,29.198,29.2321,1637400.0
2007-06-05 13:30:00,42.8,42.84,42.69,42.84,940500.0,29.2321,29.2594,29.157,29.2594,940500.0
2007-06-05 14:00:00,42.83,42.92,42.75,42.82,1628100.0,29.2526,29.3141,29.198,29.2458,1628100.0
2007-06-05 14:30:00,42.83,42.87,42.75,42.8,1021800.0,29.2526,29.2799,29.198,29.2321,1021800.0
2007-06-05 15:00:00,42.8,42.9,42.78,42.88,1812300.0,29.2321,29.3004,29.2184,29.2867,1812300.0
2007-06-05 15:30:00,42.88,42.99,42.88,42.9,2276400.0,29.2867,29.3619,29.2867,29.3004,2276400.0
2007-06-06 09:30:00,42.73,42.73,42.42,42.48,6070800.0,29.1843,29.1843,28.9726,29.0136,6070800.0
2007-06-06 10:00:00,42.48,42.5,42.34,42.47,2974500.0,29.0136,29.0272,28.9179,29.0067,2974500.0
2007-06-06 10:30:00,42.48,42.48,42.17,42.17,3428400.0,29.0136,29.0136,28.8018,28.8018,3428400.0
2007-06-06 11:00:00,42.17,42.35,42.16,42.29,3183900.0,28.8018,28.9248,28.795,28.8838,3183900.0
2007-06-06 11:30:00,42.29,42.3,42.1,42.17,3115200.0,28.8838,28.8906,28.754,28.8018,3115200.0
2007-06-06 12:00:00,42.17,42.31,42.15,42.23,1804500.0,28.8018,28.8974,28.7882,28.8428,1804500.0
2007-06-06 12:30:00,42.24,42.26,42.13,42.18,1291500.0,28.8496,28.8633,28.7745,28.8087,1291500.0
2007-06-06 13:00:00,42.18,42.21,42.01,42.03,1952700.0,28.8087,28.8291,28.6925,28.7062,1952700.0
2007-06-06 13:30:00,42.02,42.07,42.01,42.06,1121100.0,28.6994,28.7335,28.6925,28.7267,1121100.0
2007-06-06 14:00:00,42.06,42.09,41.96,42.05,1689300.0,28.7267,28.7472,28.6584,28.7199,1689300.0
2007-06-06 14:30:00,42.05,42.16,42.02,42.04,2820300.0,28.7199,28.795,28.6994,28.713,2820300.0
2007-06-06 15:00:00,42.04,42.2,42.01,42.18,3448500.0,28.713,28.8223,28.6925,28.8087,3448500.0
2007-06-06 15:30:00,42.18,42.19,42.04,42.06,3197100.0,28.8087,28.8155,28.713,28.7267,3197100.0
2007-06-07 09:30:00,42.0,42.3,42.0,42.28,4540200.0,28.6857,28.8906,28.6857,28.877,4540200.0
2007-06-07 10:00:00,42.28,42.31,42.03,42.06,5370600.0,28.877,28.8974,28.7062,28.7267,5370600.0
2007-06-07 10:30:00,42.05,42.16,41.85,41.9,5139000.0,28.7199,28.795,28.5833,28.6174,5139000.0
2007-06-07 11:00:00,41.91,41.96,41.6,41.77,5646900.0,28.6242,28.6584,28.4125,28.5286,5646900.0
2007-06-07 11:30:00,41.77,41.91,41.75,41.82,2775300.0,28.5286,28.6242,28.515,28.5628,2775300.0
2007-06-07 12:00:00,41.81,41.83,41.71,41.75,5634600.0,28.5559,28.5696,28.4876,28.515,5634600.0
2007-06-07 12:30:00,41.75,41.82,41.5,41.6,5250900.0,28.515,28.5628,28.3442,28.4125,5250900.0
2007-06-07 13:00:00,41.6,41.73,41.14,41.27,4750500.0,28.4125,28.5013,28.0983,28.1871,4750500.0
2007-06-07 13:30:00,41.27,41.3,41.12,41.23,5565600.0,28.1871,28.2076,28.0847,28.1598,5565600.0
2007-06-07 14:00:00,41.25,41.29,41.08,41.16,3995700.0,28.1735,28.2008,28.0574,28.112,3995700.0
2007-06-07 14:30:00,41.15,41.39,41.09,41.36,2939100.0,28.1052,28.2691,28.0642,28.2486,2939100.0
2007-06-07 15:00:00,41.36,41.58,41.28,41.41,4310400.0,28.2486,28.3989,28.194,28.2827,4310400.0
2007-06-07 15:30:00,41.41,41.58,41.22,41.26,6647400.0,28.2827,28.3989,28.153,28.1803,6647400.0
2007-06-08 09:30:00,41.42,42.12,41.38,41.74,9559500.0,28.2896,28.7677,28.2623,28.5081,9559500.0
2007-06-08 10:00:00,41.74,41.83,41.52,41.72,4418700.0,28.5081,28.5696,28.3579,28.4945,4418700.0
2007-06-08 10:30:00,41.72,41.74,41.58,41.64,3163800.0,28.4945,28.5081,28.3989,28.4398,3163800.0
2007-06-08 11:00:00,41.64,41.67,41.44,41.54,1528800.0,28.4398,28.4603,28.3032,28.3715,1528800.0
2007-06-08 11:30:00,41.53,41.74,41.49,41.73,1625100.0,28.3647,28.5081,28.3374,28.5013,1625100.0
2007-06-08 12:00:00,41.73,41.83,41.61,41.68,1164600.0,28.5013,28.5696,28.4193,28.4672,1164600.0
2007-06-08 12:30:00,41.68,41.7,41.56,41.65,1143300.0,28.4672,28.4808,28.3852,28.4467,1143300.0
2007-06-08 13:00:00,41.63,41.72,41.61,41.71,298500.0,28.433,28.4945,28.4193,28.4876,298500.0
2007-06-08 13:30:00,41.71,41.96,41.71,41.84,3133500.0,28.4876,28.6584,28.4876,28.5764,3133500.0
2007-06-08 14:00:00,41.84,42.05,41.62,41.91,3114000.0,28.5764,28.7199,28.4262,28.6242,3114000.0
2007-06-08 14:30:00,41.92,42.07,41.9,42.0,971400.0,28.6311,28.7335,28.6174,28.6857,971400.0
2007-06-08 15:00:00,42.0,42.18,41.99,42.1,3459000.0,28.6857,28.8087,28.6789,28.754,3459000.0
2007-06-08 15:30:00,42.1,42.2,42.05,42.11,3812700.0,28.754,28.8223,28.7199,28.7608,3812700.0
2007-06-11 09:30:00,42.0,42.16,41.89,42.14,3438900.0,28.6857,28.795,28.6106,28.7813,3438900.0
2007-06-11 10:00:00,42.14,42.15,41.94,41.99,2632200.0,28.7813,28.7882,28.6447,28.6789,2632200.0
2007-06-11 10:30:00,41.99,42.05,41.94,42.05,1082100.0,28.6789,28.7199,28.6447,28.7199,1082100.0
2007-06-11 11:00:00,42.05,42.2,42.05,42.15,813900.0,28.7199,28.8223,28.7199,28.7882,813900.0
2007-06-11 11:30:00,42.15,42.41,42.14,42.4,2578500.0,28.7882,28.9657,28.7813,28.9589,2578500.0
2007-06-11 12:00:00,42.4,42.45,42.34,42.42,900300.0,28.9589,28.9931,28.9179,28.9726,900300.0
2007-06-11 12:30:00,42.43,42.61,42.42,42.57,1357800.0,28.9794,29.1023,28.9726,29.075,1357800.0
2007-06-11 13:00:00,42.57,42.65,42.53,42.64,1128600.0,29.075,29.1297,29.0477,29.1228,1128600.0
2007-06-11 13:30:00,42.63,42.63,42.54,42.54,968100.0,29.116,29.116,29.0545,29.0545,968100.0
2007-06-11 14:00:00,42.55,42.65,42.53,42.57,1009200.0,29.0614,29.1297,29.0477,29.075,1009200.0
2007-06-11 14:30:00,42.56,42.57,42.5,42.53,852300.0,29.0682,29.075,29.0272,29.0477,852300.0
2007-06-11 15:00:00,42.52,42.58,42.46,42.53,732600.0,29.0409,29.0819,28.9999,29.0477,732600.0
2007-06-11 15:30:00,42.53,42.54,42.32,42.43,3731400.0,29.0477,29.0545,28.9043,28.9794,3731400.0
2007-06-12 09:30:00,41.9,42.15,41.9,41.98,2434800.0,28.6174,28.7882,28.6174,28.6721,2434800.0
2007-06-12 10:00:00,41.98,42.04,41.75,41.8,2527800.0,28.6721,28.713,28.515,28.5491,2527800.0
2007-06-12 10:30:00,41.81,41.9,41.76,41.82,2310600.0,28.5559,28.6174,28.5218,28.5628,2310600.0
2007-06-12 11:00:00,41.82,41.97,41.75,41.91,1362600.0,28.5628,28.6652,28.515,28.6242,1362600.0
2007-06-12 11:30:00,41.91,42.07,41.89,42.02,1853700.0,28.6242,28.7335,28.6106,28.6994,1853700.0
2007-06-12 12:00:00,42.02,42.06,41.97,42.01,1148700.0,28.6994,28.7267,28.6652,28.6925,1148700.0
2007-06-12 12:30:00,42.01,42.01,41.9,41.98,1277400.0,28.6925,28.6925,28.6174,28.6721,1277400.0
2007-06-12 13:00:00,41.97,42.05,41.91,41.99,1357800.0,28.6652,28.7199,28.6242,28.6789,1357800.0
2007-06-12 13:30:00,41.99,42.22,41.94,42.19,1363500.0,28.6789,28.836,28.6447,28.8155,1363500.0
2007-06-12 14:00:00,42.2,42.27,42.04,42.07,2171400.0,28.8223,28.8701,28.713,28.7335,2171400.0
2007-06-12 14:30:00,42.08,42.13,41.85,41.95,2145900.0,28.7404,28.7745,28.5833,28.6516,2145900.0
2007-06-12 15:00:00,41.96,42.01,41.69,41.75,2717400.0,28.6584,28.6925,28.474,28.515,2717400.0
2007-06-12 15:30:00,41.73,41.79,41.52,41.65,6014700.0,28.5013,28.5423,28.3579,28.4467,6014700.0
2007-06-13 09:30:00,41.96,42.14,41.95,42.09,3595800.0,28.6584,28.7813,28.6516,28.7472,3595800.0
2007-06-13 10:00:00,42.11,42.26,42.03,42.25,4599900.0,28.7608,28.8633,28.7062,28.8565,4599900.0
2007-06-13 10:30:00,42.25,42.37,42.23,42.32,2786100.0,28.8565,28.9384,28.8428,28.9043,2786100.0
2007-06-13 11:00:00,42.32,42.35,42.1,42.12,2771400.0,28.9043,28.9248,28.754,28.7677,2771400.0
2007-06-13 11:30:00,42.13,42.21,42.12,42.18,723900.0,28.7745,28.8291,28.7677,28.8087,723900.0
2007-06-13 12:00:00,42.18,42.21,42.13,42.15,566400.0,28.8087,28.8291,28.7745,28.7882,566400.0
2007-06-13 12:30:00,42.15,42.23,42.1,42.1,1469100.0,28.7882,28.8428,28.754,28.754,1469100.0
2007-06-13 13:00:00,42.11,42.16,42.03,42.06,1471200.0,28.7608,28.795,28.7062,28.7267,1471200.0
2007-06-13 13:30:00,42.05,42.17,42.02,42.14,1397400.0,28.7199,28.8018,28.6994,28.7813,1397400.0
2007-06-13 14:00:00,42.14,42.46,42.07,42.4,3487200.0,28.7813,28.9999,28.7335,28.9589,3487200.0
2007-06-13 14:30:00,42.41,42.54,42.35,42.52,1871400.0,28.9657,29.0545,28.9248,29.0409,1871400.0
2007-06-13 15:00:00,42.51,42.54,42.42,42.47,1685700.0,29.034,29.0545,28.9726,29.0067,1685700.0
2007-06-13 15:30:00,42.47,42.65,42.46,42.53,3679500.0,29.0067,29.1297,28.9999,29.0477,3679500.0
2007-06-14 09:30:00,42.66,43.16,42.66,43.15,4386300.0,29.1365,29.478,29.1365,29.4712,4386300.0
2007-06-14 10:00:00,43.15,43.16,43.08,43.11,2429100.0,29.4712,29.478,29.4233,29.4438,2429100.0
2007-06-14 10:30:00,43.12,43.4,43.12,43.21,2445900.0,29.4507,29.6419,29.4507,29.5121,2445900.0
2007-06-14 11:00:00,43.22,43.25,43.04,43.11,1342500.0,29.519,29.5395,29.396,29.4438,1342500.0
2007-06-14 11:30:00,43.11,43.16,43.01,43.03,930900.0,29.4438,29.478,29.3755,29.3892,930900.0
2007-06-14 12:00:00,43.03,43.24,43.03,43.16,1075800.0,29.3892,29.5326,29.3892,29.478,1075800.0
2007-06-14 12:30:00,43.17,43.23,43.17,43.2,534900.0,29.4848,29.5258,29.4848,29.5053,534900.0
2007-06-14 13:00:00,43.21,43.26,43.16,43.17,705300.0,29.5121,29.5463,29.478,29.4848,705300.0
2007-06-14 13:30:00,43.17,43.27,43.15,43.24,735300.0,29.4848,29.5531,29.4712,29.5326,735300.0
2007-06-14 14:00:00,43.25,43.27,41.88,43.23,1211400.0,29.5395,29.5531,28.6038,29.5258,1211400.0
2007-06-14 14:30:00,43.23,43.32,41.87,43.24,999600.0,29.5258,29.5873,28.5969,29.5326,999600.0
2007-06-14 15:00:00,43.24,43.32,43.23,43.27,957300.0,29.5326,29.5873,29.5258,29.5531,957300.0
2007-06-14 15:30:00,43.28,43.35,43.16,43.2,2713500.0,29.5599,29.6078,29.478,29.5053,2713500.0
2007-06-15 09:30:00,43.67,43.98,43.67,43.83,10054800.0,29.8263,30.038,29.8263,29.9356,10054800.0
2007-06-15 10:00:00,43.84,43.99,43.81,43.98,4317900.0,29.9424,30.0449,29.9219,30.038,4317900.0
2007-06-15 10:30:00,43.98,44.1,43.96,44.05,3844200.0,30.038,30.12,30.0244,30.0859,3844200.0
2007-06-15 11:00:00,44.05,44.1,43.97,43.97,1999800.0,30.0859,30.12,30.0312,30.0312,1999800.0
2007-06-15 11:30:00,43.97,44.08,43.93,44.05,1806000.0,30.0312,30.1063,30.0039,30.0859,1806000.0
2007-06-15 12:00:00,44.07,44.07,43.97,43.98,1131000.0,30.0995,30.0995,30.0312,30.038,1131000.0
2007-06-15 12:30:00,43.98,44.02,43.97,43.98,718800.0,30.038,30.0654,30.0312,30.038,718800.0
2007-06-15 13:00:00,43.98,44.03,43.83,44.02,1218600.0,30.038,30.0722,29.9356,30.0654,1218600.0
2007-06-15 13:30:00,44.01,44.08,43.94,44.06,1565400.0,30.0585,30.1063,30.0107,30.0927,1565400.0
2007-06-15 14:00:00,44.06,44.08,43.97,44.04,1446300.0,30.0927,30.1063,30.0312,30.079,1446300.0
2007-06-15 14:30:00,44.03,44.08,44.01,44.08,822300.0,30.0722,30.1063,30.0585,30.1063,822300.0
2007-06-15 15:00:00,44.08,44.12,44.03,44.05,2467200.0,30.1063,30.1337,30.0722,30.0859,2467200.0
2007-06-15 15:30:00,44.05,44.1,43.99,44.06,5774400.0,30.0859,30.12,30.0449,30.0927,5774400.0
2007-06-18 09:30:00,44.22,44.38,44.17,44.24,2200200.0,30.202,30.3112,30.1678,30.2156,2200200.0
2007-06-18 10:00:00,44.24,44.24,41.25,44.02,2569500.0,30.2156,30.2156,28.1735,30.0654,2569500.0
2007-06-18 10:30:00,44.02,44.14,44.01,44.1,684900.0,30.0654,30.1473,30.0585,30.12,684900.0
2007-06-18 11:00:00,44.1,44.23,44.07,44.22,749700.0,30.12,30.2088,30.0995,30.202,749700.0
2007-06-18 11:30:00,44.22,44.27,44.2,44.23,732900.0,30.202,30.2361,30.1883,30.2088,732900.0
2007-06-18 12:00:00,44.22,44.25,44.18,44.18,381600.0,30.202,30.2224,30.1746,30.1746,381600.0
2007-06-18 12:30:00,44.17,44.29,44.17,44.27,342600.0,30.1678,30.2498,30.1678,30.2361,342600.0
2007-06-18 13:00:00,44.26,44.3,44.17,44.24,638700.0,30.2293,30.2566,30.1678,30.2156,638700.0
2007-06-18 13:30:00,44.24,44.29,44.12,44.17,682500.0,30.2156,30.2498,30.1337,30.1678,682500.0
2007-06-18 14:00:00,44.17,44.29,44.15,44.26,508800.0,30.1678,30.2498,30.1542,30.2293,508800.0
2007-06-18 14:30:00,44.26,44.3,44.21,44.26,371700.0,30.2293,30.2566,30.1951,30.2293,371700.0
2007-06-18 15:00:00,44.26,44.27,44.18,44.18,784500.0,30.2293,30.2361,30.1746,30.1746,784500.0
2007-06-18 15:30:00,44.18,44.23,44.11,44.15,2220300.0,30.1746,30.2088,30.1268,30.1542,2220300.0
2007-06-19 09:30:00,43.91,44.17,43.91,43.96,1761000.0,29.9902,30.1678,29.9902,30.0244,1761000.0
2007-06-19 10:00:00,43.96,44.08,43.88,44.08,2189700.0,30.0244,30.1063,29.9697,30.1063,2189700.0
2007-06-19 10:30:00,44.08,44.16,44.05,44.13,1315200.0,30.1063,30.161,30.0859,30.1405,1315200.0
2007-06-19 11:00:00,44.13,44.2,44.09,44.13,553800.0,30.1405,30.1883,30.1132,30.1405,553800.0
2007-06-19 11:30:00,44.13,44.19,44.08,44.19,909300.0,30.1405,30.1815,30.1063,30.1815,909300.0
2007-06-19 12:00:00,44.18,44.34,44.16,44.28,1424400.0,30.1746,30.2839,30.161,30.2429,1424400.0
2007-06-19 12:30:00,44.28,44.4,44.28,44.36,1261800.0,30.2429,30.3249,30.2429,30.2976,1261800.0
2007-06-19 13:00:00,44.37,44.4,44.33,44.36,1128300.0,30.3044,30.3249,30.2771,30.2976,1128300.0
2007-06-19 13:30:00,44.35,44.38,44.34,44.36,1846800.0,30.2907,30.3112,30.2839,30.2976,1846800.0
2007-06-19 14:00:00,44.36,44.37,44.24,44.31,840300.0,30.2976,30.3044,30.2156,30.2634,840300.0
2007-06-19 14:30:00,44.3,44.33,44.23,44.24,1034100.0,30.2566,30.2771,30.2088,30.2156,1034100.0
2007-06-19 15:00:00,44.24,44.36,44.22,44.33,1407000.0,30.2156,30.2976,30.202,30.2771,1407000.0
2007-06-19 15:30:00,44.33,44.42,44.25,44.28,2186400.0,30.2771,30.3386,30.2224,30.2429,2186400.0
2007-06-20 09:30:00,44.56,44.64,44.25,44.37,4457400.0,30.4342,30.4888,30.2224,30.3044,4457400.0
2007-06-20 10:00:00,44.37,44.48,44.21,44.46,3347700.0,30.3044,30.3795,30.1951,30.3659,3347700.0
2007-06-20 10:30:00,44.45,44.57,44.43,44.56,1798800.0,30.359,30.441,30.3454,30.4342,1798800.0
2007-06-20 11:00:00,44.56,44.57,44.45,44.47,2473200.0,30.4342,30.441,30.359,30.3727,2473200.0
2007-06-20 11:30:00,44.46,44.49,44.28,44.34,1908900.0,30.3659,30.3864,30.2429,30.2839,1908900.0
2007-06-20 12:00:00,44.34,44.4,44.2,44.39,1944000.0,30.2839,30.3249,30.1883,30.3181,1944000.0
2007-06-20 12:30:00,44.39,44.41,44.37,44.39,665400.0,30.3181,30.3317,30.3044,30.3181,665400.0
2007-06-20 13:00:00,44.39,44.39,44.1,44.18,2324700.0,30.3181,30.3181,30.12,30.1746,2324700.0
2007-06-20 13:30:00,44.18,44.21,44.12,44.18,1204800.0,30.1746,30.1951,30.1337,30.1746,1204800.0
2007-06-20 14:00:00,44.18,44.29,44.06,44.13,1120200.0,30.1746,30.2498,30.0927,30.1405,1120200.0
2007-06-20 14:30:00,44.14,44.19,44.01,44.13,1875600.0,30.1473,30.1815,30.0585,30.1405,1875600.0
2007-06-20 15:00:00,44.13,44.15,43.88,43.88,1622100.0,30.1405,30.1542,29.9697,29.9697,1622100.0
2007-06-20 15:30:00,43.88,43.89,43.67,43.72,4460700.0,29.9697,29.9766,29.8263,29.8605,4460700.0
2007-06-21 09:30:00,43.92,44.36,43.78,43.79,3525600.0,29.9971,30.2976,29.9014,29.9083,3525600.0
2007-06-21 10:00:00,43.79,44.31,43.76,44.17,4431600.0,29.9083,30.2634,29.8878,30.1678,4431600.0
2007-06-21 10:30:00,44.17,44.22,43.97,44.17,2073600.0,30.1678,30.202,30.0312,30.1678,2073600.0
2007-06-21 11:00:00,44.18,44.24,44.06,44.08,979800.0,30.1746,30.2156,30.0927,30.1063,979800.0
2007-06-21 11:30:00,44.08,44.09,43.95,44.0,1043100.0,30.1063,30.1132,30.0176,30.0517,1043100.0
2007-06-21 12:00:00,44.0,44.16,43.93,44.05,850800.0,30.0517,30.161,30.0039,30.0859,850800.0
2007-06-21 12:30:00,44.05,44.19,43.99,44.13,451800.0,30.0859,30.1815,30.0449,30.1405,451800.0
2007-06-21 13:00:00,44.12,44.35,44.12,44.31,588900.0,30.1337,30.2907,30.1337,30.2634,588900.0
2007-06-21 13:30:00,44.31,44.49,44.3,44.42,1560600.0,30.2634,30.3864,30.2566,30.3386,1560600.0
2007-06-21 14:00:00,44.43,44.48,44.33,44.35,794100.0,30.3454,30.3795,30.2771,30.2907,794100.0
2007-06-21 14:30:00,44.35,44.35,44.15,44.25,2870700.0,30.2907,30.2907,30.1542,30.2224,2870700.0
2007-06-21 15:00:00,44.25,44.31,44.22,44.25,2493000.0,30.2224,30.2634,30.202,30.2224,2493000.0
2007-06-21 15:30:00,44.25,44.43,44.13,44.42,2586300.0,30.2224,30.3454,30.1405,30.3386,2586300.0
2007-06-22 09:30:00,44.07,44.35,44.0,44.13,2618400.0,30.0995,30.2907,30.0517,30.1405,2618400.0
2007-06-22 10:00:00,44.13,44.14,43.96,44.03,1420800.0,30.1405,30.1473,30.0244,30.0722,1420800.0
2007-06-22 10:30:00,44.03,44.08,43.97,43.99,1496700.0,30.0722,30.1063,30.0312,30.0449,1496700.0
2007-06-22 11:00:00,43.99,44.06,43.9,43.95,1194900.0,30.0449,30.0927,29.9834,30.0176,1194900.0
2007-06-22 11:30:00,43.95,44.03,43.86,43.98,768300.0,30.0176,30.0722,29.9561,30.038,768300.0
2007-06-22 12:00:00,43.98,43.99,43.73,43.74,1099500.0,30.038,30.0449,29.8673,29.8741,1099500.0
2007-06-22 12:30:00,43.74,43.83,43.6,43.72,2849400.0,29.8741,29.9356,29.7785,29.8605,2849400.0
2007-06-22 13:00:00,43.72,43.88,43.62,43.81,2015100.0,29.8605,29.9697,29.7922,29.9219,2015100.0
2007-06-22 13:30:00,43.82,43.86,43.66,43.7,1195200.0,29.9288,29.9561,29.8195,29.8468,1195200.0
2007-06-22 14:00:00,43.7,43.82,43.63,43.82,1305000.0,29.8468,29.9288,29.799,29.9288,1305000.0
2007-06-22 14:30:00,43.82,43.83,43.73,43.8,803700.0,29.9288,29.9356,29.8673,29.9151,803700.0
2007-06-22 15:00:00,43.8,43.87,43.75,43.81,1225800.0,29.9151,29.9629,29.881,29.9219,1225800.0
2007-06-22 15:30:00,43.81,43.81,43.6,43.64,2643600.0,29.9219,29.9219,29.7785,29.8058,2643600.0
2007-06-25 09:30:00,43.67,43.78,43.36,43.5,4097400.0,29.8263,29.9014,29.6146,29.7102,4097400.0
2007-06-25 10:00:00,43.51,43.79,43.48,43.75,3528000.0,29.717,29.9083,29.6965,29.881,3528000.0
2007-06-25 10:30:00,43.75,43.82,43.61,43.79,1863900.0,29.881,29.9288,29.7853,29.9083,1863900.0
2007-06-25 11:00:00,43.8,43.9,43.79,43.87,2148300.0,29.9151,29.9834,29.9083,29.9629,2148300.0
2007-06-25 11:30:00,43.87,43.88,43.77,43.8,1205700.0,29.9629,29.9697,29.8946,29.9151,1205700.0
2007-06-25 12:00:00,43.81,43.96,43.81,43.87,582300.0,29.9219,30.0244,29.9219,29.9629,582300.0
2007-06-25 12:30:00,43.87,43.9,43.78,43.8,476100.0,29.9629,29.9834,29.9014,29.9151,476100.0
2007-06-25 13:00:00,43.8,43.87,43.79,43.82,416100.0,29.9151,29.9629,29.9083,29.9288,416100.0
2007-06-25 13:30:00,43.83,43.89,43.8,43.81,294600.0,29.9356,29.9766,29.9151,29.9219,294600.0
2007-06-25 14:00:00,43.8,43.84,43.59,43.61,1575600.0,29.9151,29.9424,29.7717,29.7853,1575600.0
2007-06-25 14:30:00,43.61,43.61,43.35,43.36,2436600.0,29.7853,29.7853,29.6078,29.6146,2436600.0
2007-06-25 15:00:00,43.35,43.39,43.22,43.31,3248100.0,29.6078,29.6351,29.519,29.5804,3248100.0
2007-06-25 15:30:00,43.32,43.39,43.25,43.33,4156800.0,29.5873,29.6351,29.5395,29.5941,4156800.0
2007-06-26 09:30:00,43.65,43.75,43.53,43.63,1991100.0,29.8127,29.881,29.7307,29.799,1991100.0
2007-06-26 10:00:00,43.64,43.68,43.39,43.41,2720400.0,29.8058,29.8331,29.6351,29.6487,2720400.0
2007-06-26 10:30:00,43.42,43.57,43.39,43.41,4037700.0,29.6556,29.758,29.6351,29.6487,4037700.0
2007-06-26 11:00:00,43.41,43.59,43.39,43.51,2048100.0,29.6487,29.7717,29.6351,29.717,2048100.0
2007-06-26 11:30:00,43.5,43.62,43.47,43.62,1009800.0,29.7102,29.7922,29.6897,29.7922,1009800.0
2007-06-26 12:00:00,43.61,43.63,43.5,43.55,1085400.0,29.7853,29.799,29.7102,29.7444,1085400.0
2007-06-26 12:30:00,43.56,43.59,43.52,43.55,2597700.0,29.7512,29.7717,29.7239,29.7444,2597700.0
2007-06-26 13:00:00,43.55,43.65,43.53,43.57,1574100.0,29.7444,29.8127,29.7307,29.758,1574100.0
2007-06-26 13:30:00,43.57,43.59,43.4,43.46,964200.0,29.758,29.7717,29.6419,29.6829,964200.0
2007-06-26 14:00:00,43.45,43.48,43.31,43.4,1394100.0,29.6761,29.6965,29.5804,29.6419,1394100.0
2007-06-26 14:30:00,43.4,43.44,43.17,43.18,2030700.0,29.6419,29.6692,29.4848,29.4916,2030700.0
2007-06-26 15:00:00,43.19,43.38,43.18,43.29,2450700.0,29.4985,29.6282,29.4916,29.5668,2450700.0
2007-06-26 15:30:00,43.29,43.35,43.18,43.3,3437100.0,29.5668,29.6078,29.4916,29.5736,3437100.0
2007-06-27 09:30:00,42.97,43.05,42.73,43.0,6397500.0,29.3482,29.4029,29.1843,29.3687,6397500.0
2007-06-27 10:00:00,43.0,43.1,42.9,43.02,2216400.0,29.3687,29.437,29.3004,29.3824,2216400.0
2007-06-27 10:30:00,43.02,43.12,42.98,43.0,1553100.0,29.3824,29.4507,29.355,29.3687,1553100.0
2007-06-27 11:00:00,43.0,43.2,42.97,43.2,2473500.0,29.3687,29.5053,29.3482,29.5053,2473500.0
2007-06-27 11:30:00,43.2,43.2,43.04,43.05,1159200.0,29.5053,29.5053,29.396,29.4029,1159200.0
2007-06-27 12:00:00,43.05,43.21,43.05,43.16,858600.0,29.4029,29.5121,29.4029,29.478,858600.0
2007-06-27 12:30:00,43.16,43.3,43.13,43.21,1453800.0,29.478,29.5736,29.4575,29.5121,1453800.0
2007-06-27 13:00:00,43.21,43.23,43.05,43.1,1032900.0,29.5121,29.5258,29.4029,29.437,1032900.0
2007-06-27 13:30:00,43.09,43.19,42.98,43.16,927300.0,29.4302,29.4985,29.355,29.478,927300.0
2007-06-27 14:00:00,43.17,43.47,43.15,43.43,1703100.0,29.4848,29.6897,29.4712,29.6624,1703100.0
2007-06-27 14:30:00,43.43,43.53,43.42,43.44,1330800.0,29.6624,29.7307,29.6556,29.6692,1330800.0
2007-06-27 15:00:00,43.45,43.59,43.43,43.57,2901000.0,29.6761,29.7717,29.6624,29.758,2901000.0
2007-06-27 15:30:00,43.56,43.74,43.56,43.71,4764000.0,29.7512,29.8741,29.7512,29.8536,4764000.0
2007-06-28 09:30:00,43.43,43.74,43.43,43.68,2264100.0,29.6624,29.8741,29.6624,29.8331,2264100.0
2007-06-28 10:00:00,43.68,43.79,43.67,43.73,1819200.0,29.8331,29.9083,29.8263,29.8673,1819200.0
2007-06-28 10:30:00,43.73,43.76,43.67,43.73,542400.0,29.8673,29.8878,29.8263,29.8673,542400.0
2007-06-28 11:00:00,43.73,43.74,43.68,43.69,260700.0,29.8673,29.8741,29.8331,29.84,260700.0
2007-06-28 11:30:00,43.69,43.84,43.69,43.83,559800.0,29.84,29.9424,29.84,29.9356,559800.0
2007-06-28 12:00:00,43.83,43.89,43.8,43.88,1113600.0,29.9356,29.9766,29.9151,29.9697,1113600.0
2007-06-28 12:30:00,43.88,43.92,43.85,43.91,412200.0,29.9697,29.9971,29.9493,29.9902,412200.0
2007-06-28 13:00:00,43.89,43.9,43.83,43.88,811800.0,29.9766,29.9834,29.9356,29.9697,811800.0
2007-06-28 13:30:00,43.87,43.93,43.86,43.9,705900.0,29.9629,30.0039,29.9561,29.9834,705900.0
2007-06-28 14:00:00,43.9,44.0,43.77,43.81,3035100.0,29.9834,30.0517,29.8946,29.9219,3035100.0
2007-06-28 14:30:00,43.82,43.94,43.64,43.86,3993300.0,29.9288,30.0107,29.8058,29.9561,3993300.0
2007-06-28 15:00:00,43.86,43.94,43.79,43.88,1994400.0,29.9561,30.0107,29.9083,29.9697,1994400.0
2007-06-28 15:30:00,43.88,43.9,43.67,43.68,2733300.0,29.9697,29.9834,29.8263,29.8331,2733300.0
2007-06-29 09:30:00,43.91,44.12,43.8,44.08,6186900.0,29.9902,30.1337,29.9151,30.1063,6186900.0
2007-06-29 10:00:00,44.08,44.17,43.99,44.04,3511800.0,30.1063,30.1678,30.0449,30.079,3511800.0
2007-06-29 10:30:00,44.05,44.07,43.95,44.05,1145700.0,30.0859,30.0995,30.0176,30.0859,1145700.0
2007-06-29 11:00:00,44.05,44.08,43.95,44.08,992700.0,30.0859,30.1063,30.0176,30.1063,992700.0
2007-06-29 11:30:00,44.07,44.09,43.99,44.0,835800.0,30.0995,30.1132,30.0449,30.0517,835800.0
2007-06-29 12:00:00,44.0,44.02,43.85,43.9,1521300.0,30.0517,30.0654,29.9493,29.9834,1521300.0
2007-06-29 12:30:00,43.9,43.9,43.73,43.75,3180900.0,29.9834,29.9834,29.8673,29.881,3180900.0
2007-06-29 13:00:00,43.76,43.78,43.71,43.75,1997400.0,29.8878,29.9014,29.8536,29.881,1997400.0
2007-06-29 13:30:00,43.75,43.94,43.73,43.86,1290000.0,29.881,30.0107,29.8673,29.9561,1290000.0
2007-06-29 14:00:00,43.86,43.87,43.64,43.73,1976700.0,29.9561,29.9629,29.8058,29.8673,1976700.0
2007-06-29 14:30:00,43.73,43.82,43.66,43.7,1085400.0,29.8673,29.9288,29.8195,29.8468,1085400.0
2007-06-29 15:00:00,43.7,43.77,43.44,43.44,3359100.0,29.8468,29.8946,29.6692,29.6692,3359100.0
2007-06-29 15:30:00,43.44,43.73,43.41,43.62,3592200.0,29.6692,29.8673,29.6487,29.7922,3592200.0
2007-07-02 09:30:00,44.0,44.44,44.0,44.27,2208900.0,30.0517,30.3522,30.0517,30.2361,2208900.0
2007-07-02 10:00:00,44.27,44.46,44.27,44.39,4066200.0,30.2361,30.3659,30.2361,30.3181,4066200.0
2007-07-02 10:30:00,44.39,44.48,44.38,44.44,1860600.0,30.3181,30.3795,30.3112,30.3522,1860600.0
2007-07-02 11:00:00,44.45,44.5,44.42,44.49,1653600.0,30.359,30.3932,30.3386,30.3864,1653600.0
2007-07-02 11:30:00,44.48,44.49,44.42,44.45,1256700.0,30.3795,30.3864,30.3386,30.359,1256700.0
2007-07-02 12:00:00,44.45,44.52,44.42,44.45,999000.0,30.359,30.4069,30.3386,30.359,999000.0
2007-07-02 12:30:00,44.45,44.49,44.4,44.43,758100.0,30.359,30.3864,30.3249,30.3454,758100.0
2007-07-02 13:00:00,44.43,44.49,44.43,44.44,447900.0,30.3454,30.3864,30.3454,30.3522,447900.0
2007-07-02 13:30:00,44.45,44.62,44.45,44.54,839100.0,30.359,30.4752,30.359,30.4205,839100.0
2007-07-02 14:00:00,44.54,44.55,44.46,44.5,625200.0,30.4205,30.4273,30.3659,30.3932,625200.0
2007-07-02 14:30:00,44.5,44.61,44.5,44.6,776700.0,30.3932,30.4683,30.3932,30.4615,776700.0
2007-07-02 15:00:00,44.6,44.67,44.59,44.6,1842900.0,30.4615,30.5093,30.4547,30.4615,1842900.0
2007-07-02 15:30:00,44.6,44.65,44.53,44.64,4406400.0,30.4615,30.4956,30.4137,30.4888,4406400.0
2007-07-03 09:30:00,44.83,45.04,44.83,45.02,2364600.0,30.6186,30.762,30.6186,30.7484,2364600.0
2007-07-03 10:00:00,45.02,45.04,44.94,45.03,3092100.0,30.7484,30.762,30.6937,30.7552,3092100.0
2007-07-03 10:30:00,45.03,45.04,44.9,44.99,851400.0,30.7552,30.762,30.6664,30.7279,851400.0
2007-07-03 11:00:00,44.99,44.99,44.84,44.88,1286400.0,30.7279,30.7279,30.6254,30.6527,1286400.0
2007-07-03 11:30:00,44.87,44.96,44.85,44.96,819600.0,30.6459,30.7074,30.6322,30.7074,819600.0
2007-07-03 12:00:00,44.96,44.98,44.9,44.94,1102200.0,30.7074,30.721,30.6664,30.6937,1102200.0
2007-07-03 12:30:00,44.94,45.06,44.94,45.02,1756500.0,30.6937,30.7757,30.6937,30.7484,1756500.0
2007-07-05 09:30:00,44.87,45.27,44.87,45.23,2209500.0,30.6459,30.9191,30.6459,30.8918,2209500.0
2007-07-05 10:00:00,45.23,45.29,45.17,45.2,2345700.0,30.8918,30.9328,30.8508,30.8713,2345700.0
2007-07-05 10:30:00,45.2,45.3,45.1,45.2,5192700.0,30.8713,30.9396,30.803,30.8713,5192700.0
2007-07-05 11:00:00,45.2,45.22,45.06,45.13,1614600.0,30.8713,30.885,30.7757,30.8235,1614600.0
2007-07-05 11:30:00,45.13,45.2,45.07,45.11,780600.0,30.8235,30.8713,30.7825,30.8098,780600.0
2007-07-05 12:00:00,45.1,45.23,44.97,44.97,2006100.0,30.803,30.8918,30.7142,30.7142,2006100.0
2007-07-05 12:30:00,44.98,45.01,44.92,45.0,1088100.0,30.721,30.7415,30.6801,30.7347,1088100.0
2007-07-05 13:00:00,45.0,45.08,44.99,45.07,878400.0,30.7347,30.7893,30.7279,30.7825,878400.0
2007-07-05 13:30:00,45.07,45.12,45.05,45.08,1061700.0,30.7825,30.8167,30.7688,30.7893,1061700.0
2007-07-05 14:00:00,45.08,45.18,45.03,45.18,1468500.0,30.7893,30.8576,30.7552,30.8576,1468500.0
2007-07-05 14:30:00,45.18,45.27,45.15,45.26,2577900.0,30.8576,30.9191,30.8371,30.9123,2577900.0
2007-07-05 15:00:00,45.26,45.27,45.18,45.25,2279700.0,30.9123,30.9191,30.8576,30.9054,2279700.0
2007-07-05 15:30:00,45.25,45.38,45.2,45.34,3031800.0,30.9054,30.9942,30.8713,30.9669,3031800.0
2007-07-06 09:30:00,45.53,45.71,45.53,45.65,4431300.0,31.0967,31.2196,31.0967,31.1786,4431300.0
2007-07-06 10:00:00,45.65,45.89,45.65,45.89,2857200.0,31.1786,31.3426,31.1786,31.3426,2857200.0
2007-07-06 10:30:00,45.89,45.97,45.87,45.95,4254300.0,31.3426,31.3972,31.3289,31.3835,4254300.0
2007-07-06 11:00:00,45.95,46.14,45.93,46.11,3886500.0,31.3835,31.5133,31.3699,31.4928,3886500.0
2007-07-06 11:30:00,46.11,46.24,46.09,46.23,3623400.0,31.4928,31.5816,31.4792,31.5748,3623400.0
2007-07-06 12:00:00,46.23,46.29,46.17,46.21,2496900.0,31.5748,31.6158,31.5338,31.5611,2496900.0
2007-07-06 12:30:00,46.21,46.27,46.2,46.23,1389600.0,31.5611,31.6021,31.5543,31.5748,1389600.0
2007-07-06 13:00:00,46.23,46.24,46.16,46.19,1042200.0,31.5748,31.5816,31.527,31.5475,1042200.0
2007-07-06 13:30:00,46.19,46.2,46.12,46.17,1447200.0,31.5475,31.5543,31.4996,31.5338,1447200.0
2007-07-06 14:00:00,46.17,46.26,46.15,46.18,749700.0,31.5338,31.5953,31.5201,31.5406,749700.0
2007-07-06 14:30:00,46.18,46.23,46.13,46.17,512100.0,31.5406,31.5748,31.5065,31.5338,512100.0
2007-07-06 15:00:00,46.17,46.19,46.12,46.17,1223700.0,31.5338,31.5475,31.4996,31.5338,1223700.0
2007-07-06 15:30:00,46.17,46.23,45.98,46.08,2100300.0,31.5338,31.5748,31.404,31.4723,2100300.0
2007-07-09 09:30:00,46.43,46.63,46.4,46.52,4924200.0,31.7114,31.848,31.6909,31.7728,4924200.0
2007-07-09 10:00:00,46.51,46.65,46.5,46.6,3104400.0,31.766,31.8616,31.7592,31.8275,3104400.0
2007-07-09 10:30:00,46.6,46.61,46.4,46.45,2529900.0,31.8275,31.8343,31.6909,31.725,2529900.0
2007-07-09 11:00:00,46.45,46.59,46.43,46.51,2405100.0,31.725,31.8207,31.7114,31.766,2405100.0
2007-07-09 11:30:00,46.51,46.57,46.47,46.57,552600.0,31.766,31.807,31.7387,31.807,552600.0
2007-07-09 12:00:00,46.57,46.6,46.52,46.6,1304400.0,31.807,31.8275,31.7728,31.8275,1304400.0
2007-07-09 12:30:00,46.6,46.65,46.57,46.59,1899600.0,31.8275,31.8616,31.807,31.8207,1899600.0
2007-07-09 13:00:00,46.6,46.63,46.55,46.62,940200.0,31.8275,31.848,31.7933,31.8411,940200.0
2007-07-09 13:30:00,46.61,46.62,46.5,46.59,1425300.0,31.8343,31.8411,31.7592,31.8207,1425300.0
2007-07-09 14:00:00,46.6,46.6,46.54,46.57,992700.0,31.8275,31.8275,31.7865,31.807,992700.0
2007-07-09 14:30:00,46.56,46.66,46.56,46.65,1273200.0,31.8002,31.8685,31.8002,31.8616,1273200.0
2007-07-09 15:00:00,46.65,46.7,46.6,46.62,1609800.0,31.8616,31.8958,31.8275,31.8411,1609800.0
2007-07-09 15:30:00,46.61,46.62,46.51,46.58,2930400.0,31.8343,31.8411,31.766,31.8138,2930400.0
2007-07-10 09:30:00,46.05,46.21,45.81,45.89,6971400.0,31.4518,31.5611,31.2879,31.3426,6971400.0
2007-07-10 10:00:00,45.88,46.0,45.82,45.92,3775200.0,31.3357,31.4177,31.2947,31.363,3775200.0
2007-07-10 10:30:00,45.92,46.0,45.86,45.98,1928400.0,31.363,31.4177,31.3221,31.404,1928400.0
2007-07-10 11:00:00,45.98,46.12,45.97,46.06,1128000.0,31.404,31.4996,31.3972,31.4587,1128000.0
2007-07-10 11:30:00,46.05,46.15,46.05,46.09,494100.0,31.4518,31.5201,31.4518,31.4792,494100.0
2007-07-10 12:00:00,46.1,46.1,45.98,46.05,345300.0,31.486,31.486,31.404,31.4518,345300.0
2007-07-10 12:30:00,46.05,46.07,45.92,45.97,1478100.0,31.4518,31.4655,31.363,31.3972,1478100.0
2007-07-10 13:00:00,45.97,45.99,45.78,45.86,2440800.0,31.3972,31.4109,31.2674,31.3221,2440800.0
2007-07-10 13:30:00,45.86,45.9,45.59,45.67,3230400.0,31.3221,31.3494,31.1377,31.1923,3230400.0
2007-07-10 14:00:00,45.67,45.79,45.6,45.69,2393700.0,31.1923,31.2743,31.1445,31.206,2393700.0
2007-07-10 14:30:00,45.69,45.78,45.67,45.69,2177700.0,31.206,31.2674,31.1923,31.206,2177700.0
2007-07-10 15:00:00,45.69,45.76,45.58,45.75,4172400.0,31.206,31.2538,31.1308,31.2469,4172400.0
2007-07-10 15:30:00,45.74,45.75,45.54,45.6,5808000.0,31.2401,31.2469,31.1035,31.1445,5808000.0
2007-07-11 09:30:00,45.87,45.87,45.5,45.63,3956100.0,31.3289,31.3289,31.0762,31.165,3956100.0
2007-07-11 10:00:00,45.63,45.86,45.55,45.78,3441600.0,31.165,31.3221,31.1103,31.2674,3441600.0
2007-07-11 10:30:00,45.78,45.84,45.72,45.84,2268900.0,31.2674,31.3084,31.2264,31.3084,2268900.0
2007-07-11 11:00:00,45.84,46.05,45.84,45.97,1742100.0,31.3084,31.4518,31.3084,31.3972,1742100.0
2007-07-11 11:30:00,45.96,45.99,45.83,45.92,1088400.0,31.3904,31.4109,31.3016,31.363,1088400.0
2007-07-11 12:00:00,45.92,45.99,45.9,45.95,898200.0,31.363,31.4109,31.3494,31.3835,898200.0
2007-07-11 12:30:00,45.96,45.99,45.92,45.99,624900.0,31.3904,31.4109,31.363,31.4109,624900.0
2007-07-11 13:00:00,45.99,46.04,45.92,45.97,1019100.0,31.4109,31.445,31.363,31.3972,1019100.0
2007-07-11 13:30:00,45.98,46.07,45.92,45.93,1340400.0,31.404,31.4655,31.363,31.3699,1340400.0
2007-07-11 14:00:00,45.93,45.98,45.86,45.96,621600.0,31.3699,31.404,31.3221,31.3904,621600.0
2007-07-11 14:30:00,45.97,45.99,45.77,45.83,1795200.0,31.3972,31.4109,31.2606,31.3016,1795200.0
2007-07-11 15:00:00,45.82,45.96,45.79,45.95,1388700.0,31.2947,31.3904,31.2743,31.3835,1388700.0
2007-07-11 15:30:00,45.96,46.15,45.88,46.07,2271000.0,31.3904,31.5201,31.3357,31.4655,2271000.0
2007-07-12 09:30:00,46.3,46.76,46.3,46.76,4235700.0,31.6226,31.9368,31.6226,31.9368,4235700.0
2007-07-12 10:00:00,46.76,46.8,46.7,46.74,2230800.0,31.9368,31.9641,31.8958,31.9231,2230800.0
2007-07-12 10:30:00,46.75,46.88,46.73,46.8,1506000.0,31.9299,32.0187,31.9163,31.9641,1506000.0
2007-07-12 11:00:00,46.8,46.94,46.75,46.9,2650800.0,31.9641,32.0597,31.9299,32.0324,2650800.0
2007-07-12 11:30:00,46.91,46.99,46.77,46.92,1844700.0,32.0392,32.0939,31.9436,32.046,1844700.0
2007-07-12 12:00:00,46.92,47.08,46.92,47.0,1963800.0,32.046,32.1553,32.046,32.1007,1963800.0
2007-07-12 12:30:00,47.0,47.07,46.94,47.04,740100.0,32.1007,32.1485,32.0597,32.128,740100.0
2007-07-12 13:00:00,47.04,47.11,46.98,47.01,1503300.0,32.128,32.1758,32.087,32.1075,1503300.0
2007-07-12 13:30:00,47.0,47.11,46.99,47.08,923100.0,32.1007,32.1758,32.0939,32.1553,923100.0
2007-07-12 14:00:00,47.08,47.1,46.91,46.97,1512000.0,32.1553,32.169,32.0392,32.0802,1512000.0
2007-07-12 14:30:00,46.97,47.1,46.96,47.08,684300.0,32.0802,32.169,32.0734,32.1553,684300.0
2007-07-12 15:00:00,47.08,47.16,47.04,47.13,1307100.0,32.1553,32.21,32.128,32.1895,1307100.0
2007-07-12 15:30:00,47.14,47.21,46.83,47.19,3009600.0,32.1963,32.2441,31.9846,32.2304,3009600.0
2007-07-13 09:30:00,47.33,47.4,47.18,47.21,3719100.0,32.3261,32.3739,32.2236,32.2441,3719100.0
2007-07-13 10:00:00,47.21,47.33,47.16,47.2,3228300.0,32.2441,32.3261,32.21,32.2373,3228300.0
2007-07-13 10:30:00,47.2,47.4,47.19,47.37,1816500.0,32.2373,32.3739,32.2304,32.3534,1816500.0
2007-07-13 11:00:00,47.37,47.38,47.32,47.33,1342200.0,32.3534,32.3602,32.3192,32.3261,1342200.0
2007-07-13 11:30:00,47.33,47.33,47.23,47.24,786600.0,32.3261,32.3261,32.2578,32.2646,786600.0
2007-07-13 12:00:00,47.25,47.3,47.21,47.23,715800.0,32.2714,32.3056,32.2441,32.2578,715800.0
2007-07-13 12:30:00,47.23,47.32,47.23,47.32,666000.0,32.2578,32.3192,32.2578,32.3192,666000.0
2007-07-13 13:00:00,47.33,47.34,47.29,47.34,817200.0,32.3261,32.3329,32.2987,32.3329,817200.0
2007-07-13 13:30:00,47.34,47.47,47.23,47.42,1347300.0,32.3329,32.4217,32.2578,32.3875,1347300.0
2007-07-13 14:00:00,47.43,47.5,47.39,47.41,772200.0,32.3944,32.4422,32.367,32.3807,772200.0
2007-07-13 14:30:00,47.41,47.63,47.37,47.57,1845000.0,32.3807,32.531,32.3534,32.49,1845000.0
2007-07-13 15:00:00,47.57,47.6,47.51,47.59,2031000.0,32.49,32.5105,32.449,32.5036,2031000.0
2007-07-13 15:30:00,47.59,47.61,47.51,47.58,3336000.0,32.5036,32.5173,32.449,32.4968,3336000.0
2007-07-16 09:30:00,47.23,47.3,46.99,47.12,2979300.0,32.2578,32.3056,32.0939,32.1826,2979300.0
2007-07-16 10:00:00,47.12,47.23,47.02,47.22,2228400.0,32.1826,32.2578,32.1143,32.2509,2228400.0
2007-07-16 10:30:00,47.22,47.29,47.13,47.24,1392300.0,32.2509,32.2987,32.1895,32.2646,1392300.0
2007-07-16 11:00:00,47.24,47.31,47.23,47.29,1334700.0,32.2646,32.3124,32.2578,32.2987,1334700.0
2007-07-16 11:30:00,47.29,47.36,47.28,47.31,638100.0,32.2987,32.3466,32.2919,32.3124,638100.0
2007-07-16 12:00:00,47.31,47.32,47.24,47.25,592200.0,32.3124,32.3192,32.2646,32.2714,592200.0
2007-07-16 12:30:00,47.25,47.32,47.23,47.3,459000.0,32.2714,32.3192,32.2578,32.3056,459000.0
2007-07-16 13:00:00,47.3,47.32,47.23,47.26,948300.0,32.3056,32.3192,32.2578,32.2783,948300.0
2007-07-16 13:30:00,47.25,47.25,46.97,46.98,2662800.0,32.2714,32.2714,32.0802,32.087,2662800.0
2007-07-16 14:00:00,46.98,47.09,46.91,47.09,2524800.0,32.087,32.1622,32.0392,32.1622,2524800.0
2007-07-16 14:30:00,47.09,47.15,47.01,47.05,2003700.0,32.1622,32.2031,32.1075,32.1348,2003700.0
2007-07-16 15:00:00,47.05,47.25,46.98,47.07,2242800.0,32.1348,32.2714,32.087,32.1485,2242800.0
2007-07-16 15:30:00,47.07,47.08,46.96,47.02,2568000.0,32.1485,32.1553,32.0734,32.1143,2568000.0
2007-07-17 09:30:00,47.23,47.26,47.0,47.22,2352900.0,32.2578,32.2783,32.1007,32.2509,2352900.0
2007-07-17 10:00:00,47.22,47.23,47.06,47.21,2585400.0,32.2509,32.2578,32.1417,32.2441,2585400.0
2007-07-17 10:30:00,47.21,47.24,47.17,47.2,1046700.0,32.2441,32.2646,32.2168,32.2373,1046700.0
2007-07-17 11:00:00,47.2,47.27,47.09,47.1,1983000.0,32.2373,32.2851,32.1622,32.169,1983000.0
2007-07-17 11:30:00,47.1,47.13,47.02,47.04,1092000.0,32.169,32.1895,32.1143,32.128,1092000.0
2007-07-17 12:00:00,47.05,47.1,46.98,46.99,763500.0,32.1348,32.169,32.087,32.0939,763500.0
2007-07-17 12:30:00,46.99,47.03,46.87,47.02,1296900.0,32.0939,32.1212,32.0119,32.1143,1296900.0
2007-07-17 13:00:00,47.02,47.03,46.93,47.0,1017900.0,32.1143,32.1212,32.0529,32.1007,1017900.0
2007-07-17 13:30:00,47.01,47.16,46.98,47.08,1310400.0,32.1075,32.21,32.087,32.1553,1310400.0
2007-07-17 14:00:00,47.08,47.22,47.08,47.2,698100.0,32.1553,32.2509,32.1553,32.2373,698100.0
2007-07-17 14:30:00,47.2,47.26,47.03,47.21,747600.0,32.2373,32.2783,32.1212,32.2441,747600.0
2007-07-17 15:00:00,47.21,47.23,47.09,47.11,1123500.0,32.2441,32.2578,32.1622,32.1758,1123500.0
2007-07-17 15:30:00,47.11,47.14,46.99,47.06,2613900.0,32.1758,32.1963,32.0939,32.1417,2613900.0
2007-07-18 09:30:00,46.5,46.82,46.48,46.7,4404600.0,31.7592,31.9777,31.7455,31.8958,4404600.0
2007-07-18 10:00:00,46.7,46.85,46.55,46.71,3920400.0,31.8958,31.9982,31.7933,31.9026,3920400.0
2007-07-18 10:30:00,46.71,46.75,46.51,46.56,3267600.0,31.9026,31.9299,31.766,31.8002,3267600.0
2007-07-18 11:00:00,46.56,46.7,46.49,46.54,2217300.0,31.8002,31.8958,31.7524,31.7865,2217300.0
2007-07-18 11:30:00,46.52,46.65,46.39,46.39,2513400.0,31.7728,31.8616,31.6841,31.6841,2513400.0
2007-07-18 12:00:00,46.39,46.41,46.14,46.23,2337900.0,31.6841,31.6977,31.5133,31.5748,2337900.0
2007-07-18 12:30:00,46.23,46.32,46.18,46.26,2163900.0,31.5748,31.6362,31.5406,31.5953,2163900.0
2007-07-18 13:00:00,46.27,46.29,46.15,46.22,1728600.0,31.6021,31.6158,31.5201,31.5679,1728600.0
2007-07-18 13:30:00,46.22,46.41,46.21,46.28,1341300.0,31.5679,31.6977,31.5611,31.6089,1341300.0
2007-07-18 14:00:00,46.29,46.35,46.22,46.24,1974000.0,31.6158,31.6567,31.5679,31.5816,1974000.0
2007-07-18 14:30:00,46.24,46.36,46.23,46.3,1022700.0,31.5816,31.6636,31.5748,31.6226,1022700.0
2007-07-18 15:00:00,46.31,46.4,46.25,46.36,1815600.0,31.6294,31.6909,31.5884,31.6636,1815600.0
2007-07-18 15:30:00,46.36,46.6,46.32,46.56,4001100.0,31.6636,31.8275,31.6362,31.8002,4001100.0
2007-07-19 09:30:00,46.84,47.3,46.83,47.23,5985000.0,31.9914,32.3056,31.9846,32.2578,5985000.0
2007-07-19 10:00:00,47.23,47.27,47.09,47.17,1998300.0,32.2578,32.2851,32.1622,32.2168,1998300.0
2007-07-19 10:30:00,47.17,47.18,47.01,47.07,1388700.0,32.2168,32.2236,32.1075,32.1485,1388700.0
2007-07-19 11:00:00,47.07,47.19,47.05,47.15,1087200.0,32.1485,32.2304,32.1348,32.2031,1087200.0
2007-07-19 11:30:00,47.17,47.2,47.13,47.18,866700.0,32.2168,32.2373,32.1895,32.2236,866700.0
2007-07-19 12:00:00,47.18,47.28,47.08,47.28,1261800.0,32.2236,32.2919,32.1553,32.2919,1261800.0
2007-07-19 12:30:00,47.28,47.28,47.18,47.19,638700.0,32.2919,32.2919,32.2236,32.2304,638700.0
2007-07-19 13:00:00,47.19,47.24,47.18,47.22,540900.0,32.2304,32.2646,32.2236,32.2509,540900.0
2007-07-19 13:30:00,47.22,47.31,47.2,47.27,368700.0,32.2509,32.3124,32.2373,32.2851,368700.0
2007-07-19 14:00:00,47.27,47.27,47.05,47.14,1781700.0,32.2851,32.2851,32.1348,32.1963,1781700.0
2007-07-19 14:30:00,47.14,47.19,47.12,47.15,1172700.0,32.1963,32.2304,32.1826,32.2031,1172700.0
2007-07-19 15:00:00,47.15,47.23,47.14,47.19,876300.0,32.2031,32.2578,32.1963,32.2304,876300.0
2007-07-19 15:30:00,47.19,47.22,47.12,47.12,2627700.0,32.2304,32.2509,32.1826,32.1826,2627700.0
2007-07-20 09:30:00,47.22,47.38,47.02,47.07,2885700.0,32.2509,32.3602,32.1143,32.1485,2885700.0
2007-07-20 10:00:00,47.07,47.09,46.97,47.04,2374500.0,32.1485,32.1622,32.0802,32.128,2374500.0
2007-07-20 10:30:00,47.05,47.08,46.8,46.91,2541300.0,32.1348,32.1553,31.9641,32.0392,2541300.0
2007-07-20 11:00:00,46.91,47.07,46.85,46.87,2077500.0,32.0392,32.1485,31.9982,32.0119,2077500.0
2007-07-20 11:30:00,46.87,46.88,46.64,46.68,6307200.0,32.0119,32.0187,31.8548,31.8821,6307200.0
2007-07-20 12:00:00,46.68,46.68,46.48,46.61,4432800.0,31.8821,31.8821,31.7455,31.8343,4432800.0
2007-07-20 12:30:00,46.61,46.63,46.4,46.43,3905400.0,31.8343,31.848,31.6909,31.7114,3905400.0
2007-07-20 13:00:00,46.45,46.68,46.43,46.62,2549400.0,31.725,31.8821,31.7114,31.8411,2549400.0
2007-07-20 13:30:00,46.61,46.75,46.56,46.71,2553900.0,31.8343,31.9299,31.8002,31.9026,2553900.0
2007-07-20 14:00:00,46.71,46.88,46.65,46.77,2990400.0,31.9026,32.0187,31.8616,31.9436,2990400.0
2007-07-20 14:30:00,46.77,46.82,46.63,46.77,1481400.0,31.9436,31.9777,31.848,31.9436,1481400.0
2007-07-20 15:00:00,46.77,46.83,46.67,46.73,2696100.0,31.9436,31.9846,31.8753,31.9163,2696100.0
2007-07-20 15:30:00,46.72,46.72,46.55,46.68,5236500.0,31.9094,31.9094,31.7933,31.8821,5236500.0
2007-07-23 09:30:00,47.62,47.77,47.55,47.65,8156100.0,32.5241,32.6266,32.4763,32.5446,8156100.0
2007-07-23 10:00:00,47.65,47.68,47.46,47.64,3115500.0,32.5446,32.5651,32.4149,32.5378,3115500.0
2007-07-23 10:30:00,47.65,47.8,47.64,47.8,2368500.0,32.5446,32.6471,32.5378,32.6471,2368500.0
2007-07-23 11:00:00,47.79,47.91,47.79,47.88,3596100.0,32.6402,32.7222,32.6402,32.7017,3596100.0
2007-07-23 11:30:00,47.88,47.94,47.85,47.86,1967700.0,32.7017,32.7427,32.6812,32.6881,1967700.0
2007-07-23 12:00:00,47.86,47.86,47.78,47.85,1313100.0,32.6881,32.6881,32.6334,32.6812,1313100.0
2007-07-23 12:30:00,47.85,47.97,47.83,47.9,1806600.0,32.6812,32.7632,32.6676,32.7154,1806600.0
2007-07-23 13:00:00,47.9,47.9,47.79,47.84,1211700.0,32.7154,32.7154,32.6402,32.6744,1211700.0
2007-07-23 13:30:00,47.84,47.91,47.83,47.85,1161900.0,32.6744,32.7222,32.6676,32.6812,1161900.0
2007-07-23 14:00:00,47.85,47.85,47.77,47.82,1155900.0,32.6812,32.6812,32.6266,32.6607,1155900.0
2007-07-23 14:30:00,47.82,48.0,47.82,47.97,1413600.0,32.6607,32.7837,32.6607,32.7632,1413600.0
2007-07-23 15:00:00,47.97,48.01,47.92,47.98,1641600.0,32.7632,32.7905,32.729,32.77,1641600.0
2007-07-23 15:30:00,47.98,48.02,47.86,48.0,4024800.0,32.77,32.7973,32.6881,32.7837,4024800.0
2007-07-24 09:30:00,47.67,47.76,47.31,47.42,4794600.0,32.5583,32.6198,32.3124,32.3875,4794600.0
2007-07-24 10:00:00,47.43,47.54,47.27,47.5,7247100.0,32.3944,32.4695,32.2851,32.4422,7247100.0
2007-07-24 10:30:00,47.5,47.68,47.44,47.65,4420200.0,32.4422,32.5651,32.4012,32.5446,4420200.0
2007-07-24 11:00:00,47.65,47.66,47.49,47.55,2357100.0,32.5446,32.5515,32.4353,32.4763,2357100.0
2007-07-24 11:30:00,47.55,47.57,47.43,47.55,3140400.0,32.4763,32.49,32.3944,32.4763,3140400.0
2007-07-24 12:00:00,47.55,47.62,47.48,47.58,2332500.0,32.4763,32.5241,32.4285,32.4968,2332500.0
2007-07-24 12:30:00,47.58,47.67,47.5,47.51,1471500.0,32.4968,32.5583,32.4422,32.449,1471500.0
2007-07-24 13:00:00,47.52,47.55,47.43,47.47,1040400.0,32.4558,32.4763,32.3944,32.4217,1040400.0
2007-07-24 13:30:00,47.47,47.5,47.28,47.31,1875300.0,32.4217,32.4422,32.2919,32.3124,1875300.0
2007-07-24 14:00:00,47.31,47.31,47.15,47.19,3013800.0,32.3124,32.3124,32.2031,32.2304,3013800.0
2007-07-24 14:30:00,47.19,47.23,46.97,46.97,3060900.0,32.2304,32.2578,32.0802,32.0802,3060900.0
2007-07-24 15:00:00,46.97,46.98,46.56,46.56,6135300.0,32.0802,32.087,31.8002,31.8002,6135300.0
2007-07-24 15:30:00,46.56,46.58,46.27,46.37,9728100.0,31.8002,31.8138,31.6021,31.6704,9728100.0
2007-07-25 09:30:00,47.07,47.33,46.98,47.19,7559100.0,32.1485,32.3261,32.087,32.2304,7559100.0
2007-07-25 10:00:00,47.19,47.21,46.76,46.84,3244500.0,32.2304,32.2441,31.9368,31.9914,3244500.0
2007-07-25 10:30:00,46.83,46.85,46.07,46.4,10379100.0,31.9846,31.9982,31.4655,31.6909,10379100.0
2007-07-25 11:00:00,46.39,46.72,46.23,46.53,5107800.0,31.6841,31.9094,31.5748,31.7797,5107800.0
2007-07-25 11:30:00,46.52,46.68,46.44,46.54,2410200.0,31.7728,31.8821,31.7182,31.7865,2410200.0
2007-07-25 12:00:00,46.55,46.65,46.4,46.6,1131600.0,31.7933,31.8616,31.6909,31.8275,1131600.0
2007-07-25 12:30:00,46.6,46.64,46.39,46.42,1064100.0,31.8275,31.8548,31.6841,31.7045,1064100.0
2007-07-25 13:00:00,46.43,46.53,46.27,46.27,1521300.0,31.7114,31.7797,31.6021,31.6021,1521300.0
2007-07-25 13:30:00,46.27,46.35,46.19,46.22,2210700.0,31.6021,31.6567,31.5475,31.5679,2210700.0
2007-07-25 14:00:00,46.22,46.57,46.13,46.46,2583300.0,31.5679,31.807,31.5065,31.7319,2583300.0
2007-07-25 14:30:00,46.47,46.57,46.3,46.5,713100.0,31.7387,31.807,31.6226,31.7592,713100.0
2007-07-25 15:00:00,46.5,46.83,46.47,46.73,2451300.0,31.7592,31.9846,31.7387,31.9163,2451300.0
2007-07-25 15:30:00,46.74,46.77,46.6,46.68,2727600.0,31.9231,31.9436,31.8275,31.8821,2727600.0
2007-07-26 09:30:00,45.68,45.72,44.78,45.21,10996800.0,31.1991,31.2264,30.5844,30.8781,10996800.0
2007-07-26 10:00:00,45.21,45.47,45.1,45.32,7676100.0,30.8781,31.0557,30.803,30.9533,7676100.0
2007-07-26 10:30:00,45.32,45.43,45.03,45.1,5562900.0,30.9533,31.0284,30.7552,30.803,5562900.0
2007-07-26 11:00:00,45.1,45.1,44.44,44.63,5804400.0,30.803,30.803,30.3522,30.482,5804400.0
2007-07-26 11:30:00,44.64,44.88,44.38,44.82,5985600.0,30.4888,30.6527,30.3112,30.6118,5985600.0
2007-07-26 12:00:00,44.82,44.9,44.51,44.57,5600100.0,30.6118,30.6664,30.4,30.441,5600100.0
2007-07-26 12:30:00,44.58,44.62,44.23,44.51,7328400.0,30.4478,30.4752,30.2088,30.4,7328400.0
2007-07-26 13:00:00,44.52,44.72,44.33,44.43,4092300.0,30.4069,30.5435,30.2771,30.3454,4092300.0
2007-07-26 13:30:00,44.42,44.51,43.95,44.03,6265200.0,30.3386,30.4,30.0176,30.0722,6265200.0
2007-07-26 14:00:00,44.03,44.21,43.26,43.47,7981800.0,30.0722,30.1951,29.5463,29.6897,7981800.0
2007-07-26 14:30:00,43.47,43.9,43.29,43.83,7462500.0,29.6897,29.9834,29.5668,29.9356,7462500.0
2007-07-26 15:00:00,43.83,44.58,43.81,44.29,8580000.0,29.9356,30.4478,29.9219,30.2498,8580000.0
2007-07-26 15:30:00,44.29,44.63,44.04,44.52,7395600.0,30.2498,30.482,30.079,30.4069,7395600.0
2007-07-27 09:30:00,44.5,44.67,43.93,44.36,12126300.0,30.3932,30.5093,30.0039,30.2976,12126300.0
2007-07-27 10:00:00,44.37,44.81,44.22,44.6,8519100.0,30.3044,30.6049,30.202,30.4615,8519100.0
2007-07-27 10:30:00,44.61,44.7,44.12,44.29,4009800.0,30.4683,30.5298,30.1337,30.2498,4009800.0
2007-07-27 11:00:00,44.31,44.67,44.21,44.32,3802200.0,30.2634,30.5093,30.1951,30.2703,3802200.0
2007-07-27 11:30:00,44.31,44.38,43.57,43.76,5065500.0,30.2634,30.3112,29.758,29.8878,5065500.0
2007-07-27 12:00:00,43.76,43.88,43.53,43.73,3752700.0,29.8878,29.9697,29.7307,29.8673,3752700.0
2007-07-27 12:30:00,43.74,43.95,43.43,43.71,3927000.0,29.8741,30.0176,29.6624,29.8536,3927000.0
2007-07-27 13:00:00,43.71,43.99,43.65,43.84,3444900.0,29.8536,30.0449,29.8127,29.9424,3444900.0
2007-07-27 13:30:00,43.84,44.24,43.75,44.18,1759500.0,29.9424,30.2156,29.881,30.1746,1759500.0
2007-07-27 14:00:00,44.18,44.24,43.98,44.03,3498600.0,30.1746,30.2156,30.038,30.0722,3498600.0
2007-07-27 14:30:00,44.04,44.45,43.98,44.35,1566900.0,30.079,30.359,30.038,30.2907,1566900.0
2007-07-27 15:00:00,44.34,44.41,44.2,44.25,2768400.0,30.2839,30.3317,30.1883,30.2224,2768400.0
2007-07-27 15:30:00,44.24,44.44,43.8,43.85,4092300.0,30.2156,30.3522,29.9151,29.9493,4092300.0
2007-07-30 09:30:00,44.04,45.18,44.04,44.67,8271300.0,30.079,30.8576,30.079,30.5093,8271300.0
2007-07-30 10:00:00,44.67,44.96,44.55,44.96,4201500.0,30.5093,30.7074,30.4273,30.7074,4201500.0
2007-07-30 10:30:00,44.96,44.96,44.57,44.66,5481600.0,30.7074,30.7074,30.441,30.5025,5481600.0
2007-07-30 11:00:00,44.66,44.71,44.47,44.61,3656400.0,30.5025,30.5366,30.3727,30.4683,3656400.0
2007-07-30 11:30:00,44.6,44.67,44.39,44.59,2843100.0,30.4615,30.5093,30.3181,30.4547,2843100.0
2007-07-30 12:00:00,44.59,44.62,44.47,44.56,842700.0,30.4547,30.4752,30.3727,30.4342,842700.0
2007-07-30 12:30:00,44.56,44.91,44.56,44.89,1860300.0,30.4342,30.6732,30.4342,30.6596,1860300.0
2007-07-30 13:00:00,44.89,45.05,44.88,44.98,3579000.0,30.6596,30.7688,30.6527,30.721,3579000.0
2007-07-30 13:30:00,44.97,45.2,44.83,45.16,1911300.0,30.7142,30.8713,30.6186,30.844,1911300.0
2007-07-30 14:00:00,45.16,45.21,45.05,45.17,1612800.0,30.844,30.8781,30.7688,30.8508,1612800.0
2007-07-30 14:30:00,45.16,45.22,45.04,45.21,2501100.0,30.844,30.885,30.762,30.8781,2501100.0
2007-07-30 15:00:00,45.21,45.46,45.12,45.37,3132000.0,30.8781,31.0489,30.8167,30.9874,3132000.0
2007-07-30 15:30:00,45.37,45.49,45.0,45.1,5534400.0,30.9874,31.0694,30.7347,30.803,5534400.0
2007-07-31 09:30:00,45.72,45.88,45.58,45.67,9843300.0,31.2264,31.3357,31.1308,31.1923,9843300.0
2007-07-31 10:00:00,45.67,45.85,45.58,45.59,6444000.0,31.1923,31.3152,31.1308,31.1377,6444000.0
2007-07-31 10:30:00,45.59,45.71,45.35,45.51,4293600.0,31.1377,31.2196,30.9737,31.083,4293600.0
2007-07-31 11:00:00,45.5,45.54,45.4,45.53,3148800.0,31.0762,31.1035,31.0079,31.0967,3148800.0
2007-07-31 11:30:00,45.53,45.67,45.48,45.63,1369500.0,31.0967,31.1923,31.0625,31.165,1369500.0
2007-07-31 12:00:00,45.63,45.67,45.58,45.63,931800.0,31.165,31.1923,31.1308,31.165,931800.0
2007-07-31 12:30:00,45.64,45.67,45.55,45.59,653400.0,31.1718,31.1923,31.1103,31.1377,653400.0
2007-07-31 13:00:00,45.59,45.67,45.53,45.55,665700.0,31.1377,31.1923,31.0967,31.1103,665700.0
2007-07-31 13:30:00,45.55,45.62,45.27,45.41,2178600.0,31.1103,31.1582,30.9191,31.0147,2178600.0
2007-07-31 14:00:00,45.41,45.51,45.2,45.24,3087600.0,31.0147,31.083,30.8713,30.8986,3087600.0
2007-07-31 14:30:00,45.24,45.26,44.72,44.83,7981800.0,30.8986,30.9123,30.5435,30.6186,7981800.0
2007-07-31 15:00:00,44.83,45.08,44.83,44.94,4692600.0,30.6186,30.7893,30.6186,30.6937,4692600.0
2007-07-31 15:30:00,44.94,45.0,44.35,44.38,9085800.0,30.6937,30.7347,30.2907,30.3112,9085800.0
2007-08-01 09:30:00,43.64,44.41,43.5,43.62,16346400.0,29.8058,30.3317,29.7102,29.7922,16346400.0
2007-08-01 10:00:00,43.62,44.18,43.53,43.78,13042800.0,29.7922,30.1746,29.7307,29.9014,13042800.0
2007-08-01 10:30:00,43.79,43.87,43.63,43.63,7129200.0,29.9083,29.9629,29.799,29.799,7129200.0
2007-08-01 11:00:00,43.64,43.82,43.5,43.61,8134200.0,29.8058,29.9288,29.7102,29.7853,8134200.0
2007-08-01 11:30:00,43.6,43.95,43.6,43.95,6239400.0,29.7785,30.0176,29.7785,30.0176,6239400.0
2007-08-01 12:00:00,43.95,44.25,43.72,44.05,5395200.0,30.0176,30.2224,29.8605,30.0859,5395200.0
2007-08-01 12:30:00,44.06,44.21,43.84,43.88,2850600.0,30.0927,30.1951,29.9424,29.9697,2850600.0
2007-08-01 13:00:00,43.88,43.88,43.54,43.69,2973000.0,29.9697,29.9697,29.7375,29.84,2973000.0
2007-08-01 13:30:00,43.69,43.86,43.63,43.73,2675100.0,29.84,29.9561,29.799,29.8673,2675100.0
2007-08-01 14:00:00,43.72,43.82,43.64,43.68,2809800.0,29.8605,29.9288,29.8058,29.8331,2809800.0
2007-08-01 14:30:00,43.68,43.77,43.4,43.53,5317800.0,29.8331,29.8946,29.6419,29.7307,5317800.0
2007-08-01 15:00:00,43.52,43.58,43.15,43.34,10157100.0,29.7239,29.7648,29.4712,29.6009,10157100.0
2007-08-01 15:30:00,43.33,44.34,43.3,44.32,12391500.0,29.5941,30.2839,29.5736,30.2703,12391500.0
2007-08-02 09:30:00,44.07,44.77,44.07,44.33,4881300.0,30.0995,30.5776,30.0995,30.2771,4881300.0
2007-08-02 10:00:00,44.32,44.33,44.02,44.11,6103200.0,30.2703,30.2771,30.0654,30.1268,6103200.0
2007-08-02 10:30:00,44.11,44.19,44.05,44.09,3270600.0,30.1268,30.1815,30.0859,30.1132,3270600.0
2007-08-02 11:00:00,44.09,44.11,43.95,44.07,2820000.0,30.1132,30.1268,30.0176,30.0995,2820000.0
2007-08-02 11:30:00,44.07,44.31,44.04,44.28,3597900.0,30.0995,30.2634,30.079,30.2429,3597900.0
2007-08-02 12:00:00,44.28,44.43,44.25,44.29,2868300.0,30.2429,30.3454,30.2224,30.2498,2868300.0
2007-08-02 12:30:00,44.29,44.29,44.2,44.2,1127700.0,30.2498,30.2498,30.1883,30.1883,1127700.0
2007-08-02 13:00:00,44.2,44.21,44.04,44.09,2481900.0,30.1883,30.1951,30.079,30.1132,2481900.0
2007-08-02 13:30:00,44.12,44.26,44.09,44.18,1282200.0,30.1337,30.2293,30.1132,30.1746,1282200.0
2007-08-02 14:00:00,44.18,44.33,44.18,44.24,1492500.0,30.1746,30.2771,30.1746,30.2156,1492500.0
2007-08-02 14:30:00,44.23,44.32,44.11,44.17,1704000.0,30.2088,30.2703,30.1268,30.1678,1704000.0
2007-08-02 15:00:00,44.17,44.55,44.09,44.52,1953900.0,30.1678,30.4273,30.1132,30.4069,1953900.0
2007-08-02 15:30:00,44.52,44.61,44.32,44.47,6237300.0,30.4069,30.4683,30.2703,30.3727,6237300.0
2007-08-03 09:30:00,44.34,44.5,44.04,44.16,3376500.0,30.2839,30.3932,30.079,30.161,3376500.0
2007-08-03 10:00:00,44.16,44.17,43.88,44.1,4233000.0,30.161,30.1678,29.9697,30.12,4233000.0
2007-08-03 10:30:00,44.1,44.15,43.83,43.89,5909400.0,30.12,30.1542,29.9356,29.9766,5909400.0
2007-08-03 11:00:00,43.9,44.01,43.86,43.97,5134500.0,29.9834,30.0585,29.9561,30.0312,5134500.0
2007-08-03 11:30:00,43.98,44.09,43.93,44.0,3772800.0,30.038,30.1132,30.0039,30.0517,3772800.0
2007-08-03 12:00:00,44.0,44.11,43.84,43.87,3923100.0,30.0517,30.1268,29.9424,29.9629,3923100.0
2007-08-03 12:30:00,43.87,43.94,43.74,43.75,1265400.0,29.9629,30.0107,29.8741,29.881,1265400.0
2007-08-03 13:00:00,43.75,44.12,43.68,43.8,1731600.0,29.881,30.1337,29.8331,29.9151,1731600.0
2007-08-03 13:30:00,43.81,43.93,43.72,43.87,1035900.0,29.9219,30.0039,29.8605,29.9629,1035900.0
2007-08-03 14:00:00,43.88,43.98,43.36,43.36,2914200.0,29.9697,30.038,29.6146,29.6146,2914200.0
2007-08-03 14:30:00,43.36,43.5,43.31,43.32,5953200.0,29.6146,29.7102,29.5804,29.5873,5953200.0
2007-08-03 15:00:00,43.32,43.34,42.92,42.92,9700800.0,29.5873,29.6009,29.3141,29.3141,9700800.0
2007-08-03 15:30:00,42.92,43.02,42.25,42.4,13603500.0,29.3141,29.3824,28.8565,28.9589,13603500.0
2007-08-06 09:30:00,43.07,43.26,42.31,42.74,13113600.0,29.4165,29.5463,28.8974,29.1911,13113600.0
2007-08-06 10:00:00,42.76,42.83,42.32,42.47,7319700.0,29.2048,29.2526,28.9043,29.0067,7319700.0
2007-08-06 10:30:00,42.47,42.59,42.18,42.35,6164700.0,29.0067,29.0887,28.8087,28.9248,6164700.0
2007-08-06 11:00:00,42.35,42.63,42.23,42.56,3838200.0,28.9248,29.116,28.8428,29.0682,3838200.0
2007-08-06 11:30:00,42.57,43.0,42.45,42.84,3166500.0,29.075,29.3687,28.9931,29.2594,3166500.0
2007-08-06 12:00:00,42.85,42.87,42.66,42.82,2479800.0,29.2663,29.2799,29.1365,29.2458,2479800.0
2007-08-06 12:30:00,42.83,43.17,42.75,43.04,3453600.0,29.2526,29.4848,29.198,29.396,3453600.0
2007-08-06 13:00:00,43.05,43.08,42.78,42.88,1466700.0,29.4029,29.4233,29.2184,29.2867,1466700.0
2007-08-06 13:30:00,42.88,42.9,42.61,42.68,2381400.0,29.2867,29.3004,29.1023,29.1502,2381400.0
2007-08-06 14:00:00,42.68,43.08,42.64,42.89,4460100.0,29.1502,29.4233,29.1228,29.2936,4460100.0
2007-08-06 14:30:00,42.89,43.23,42.89,43.06,5071200.0,29.2936,29.5258,29.2936,29.4097,5071200.0
2007-08-06 15:00:00,43.05,43.3,43.01,43.28,4775700.0,29.4029,29.5736,29.3755,29.5599,4775700.0
2007-08-06 15:30:00,43.28,43.64,43.14,43.6,6884400.0,29.5599,29.8058,29.4643,29.7785,6884400.0
2007-08-07 09:30:00,43.17,43.27,43.02,43.25,5155500.0,29.4848,29.5531,29.3824,29.5395,5155500.0
2007-08-07 10:00:00,43.25,43.46,43.24,43.26,4991400.0,29.5395,29.6829,29.5326,29.5463,4991400.0
2007-08-07 10:30:00,43.26,43.27,43.12,43.13,1791600.0,29.5463,29.5531,29.4507,29.4575,1791600.0
2007-08-07 11:00:00,43.15,43.29,43.13,43.27,2007000.0,29.4712,29.5668,29.4575,29.5531,2007000.0
2007-08-07 11:30:00,43.13,43.5,43.13,43.37,3616800.0,29.4575,29.7102,29.4575,29.6214,3616800.0
2007-08-07 12:00:00,43.38,43.56,43.17,43.51,3198000.0,29.6282,29.7512,29.4848,29.717,3198000.0
2007-08-07 12:30:00,43.51,43.59,43.41,43.43,701700.0,29.717,29.7717,29.6487,29.6624,701700.0
2007-08-07 13:00:00,43.44,43.61,43.44,43.53,972000.0,29.6692,29.7853,29.6692,29.7307,972000.0
2007-08-07 13:30:00,43.52,43.71,43.17,43.65,1729200.0,29.7239,29.8536,29.4848,29.8127,1729200.0
2007-08-07 14:00:00,43.65,43.68,43.1,43.15,6221400.0,29.8127,29.8331,29.437,29.4712,6221400.0
2007-08-07 14:30:00,43.15,43.6,42.98,43.58,6328200.0,29.4712,29.7785,29.355,29.7648,6328200.0
2007-08-07 15:00:00,43.58,43.89,43.56,43.8,7258800.0,29.7648,29.9766,29.7512,29.9151,7258800.0
2007-08-07 15:30:00,43.81,44.14,43.67,43.72,7656600.0,29.9219,30.1473,29.8263,29.8605,7656600.0
2007-08-08 09:30:00,44.55,44.87,44.5,44.74,8170800.0,30.4273,30.6459,30.3932,30.5571,8170800.0
2007-08-08 10:00:00,44.75,45.07,44.73,45.07,4917600.0,30.5639,30.7825,30.5503,30.7825,4917600.0
2007-08-08 10:30:00,45.07,45.39,45.05,45.23,5212500.0,30.7825,31.0011,30.7688,30.8918,5212500.0
2007-08-08 11:00:00,45.22,45.25,44.94,45.0,2713800.0,30.885,30.9054,30.6937,30.7347,2713800.0
2007-08-08 11:30:00,45.0,45.16,44.93,45.08,1254000.0,30.7347,30.844,30.6869,30.7893,1254000.0
2007-08-08 12:00:00,45.06,45.11,44.93,45.08,1760100.0,30.7757,30.8098,30.6869,30.7893,1760100.0
2007-08-08 12:30:00,45.08,45.19,45.08,45.12,1077000.0,30.7893,30.8645,30.7893,30.8167,1077000.0
2007-08-08 13:00:00,45.12,45.28,45.11,45.21,1455900.0,30.8167,30.9259,30.8098,30.8781,1455900.0
2007-08-08 13:30:00,45.21,45.37,45.2,45.32,2545200.0,30.8781,30.9874,30.8713,30.9533,2545200.0
2007-08-08 14:00:00,45.32,45.49,45.25,45.44,2844600.0,30.9533,31.0694,30.9054,31.0352,2844600.0
2007-08-08 14:30:00,45.45,45.48,45.01,45.1,3158100.0,31.042,31.0625,30.7415,30.803,3158100.0
2007-08-08 15:00:00,45.1,45.14,44.52,44.67,5760900.0,30.803,30.8303,30.4069,30.5093,5760900.0
2007-08-08 15:30:00,44.68,45.0,44.55,45.0,5785800.0,30.5161,30.7347,30.4273,30.7347,5785800.0
2007-08-09 09:30:00,43.75,43.87,43.23,43.74,9363600.0,29.881,29.9629,29.5258,29.8741,9363600.0
2007-08-09 10:00:00,43.73,44.05,43.67,44.01,4566300.0,29.8673,30.0859,29.8263,30.0585,4566300.0
2007-08-09 10:30:00,44.01,44.27,43.79,43.89,7225800.0,30.0585,30.2361,29.9083,29.9766,7225800.0
2007-08-09 11:00:00,43.91,44.19,43.86,43.98,5303400.0,29.9902,30.1815,29.9561,30.038,5303400.0
2007-08-09 11:30:00,43.98,44.03,43.66,43.8,4695900.0,30.038,30.0722,29.8195,29.9151,4695900.0
2007-08-09 12:00:00,43.8,43.85,43.63,43.83,2775000.0,29.9151,29.9493,29.799,29.9356,2775000.0
2007-08-09 12:30:00,43.84,43.84,43.51,43.57,3051600.0,29.9424,29.9424,29.717,29.758,3051600.0
2007-08-09 13:00:00,43.57,43.57,43.27,43.33,5243700.0,29.758,29.758,29.5531,29.5941,5243700.0
2007-08-09 13:30:00,43.33,43.63,43.32,43.55,3154200.0,29.5941,29.799,29.5873,29.7444,3154200.0
2007-08-09 14:00:00,43.57,43.57,43.26,43.28,3555300.0,29.758,29.758,29.5463,29.5599,3555300.0
2007-08-09 14:30:00,43.28,43.35,43.01,43.09,7687500.0,29.5599,29.6078,29.3755,29.4302,7687500.0
2007-08-09 15:00:00,43.08,43.36,42.95,43.24,5652900.0,29.4233,29.6146,29.3346,29.5326,5652900.0
2007-08-09 15:30:00,43.25,43.38,43.1,43.25,7446600.0,29.5395,29.6282,29.437,29.5395,7446600.0
2007-08-10 09:30:00,42.42,42.61,41.96,42.52,9992700.0,28.9726,29.1023,28.6584,29.0409,9992700.0
2007-08-10 10:00:00,42.51,42.55,42.2,42.2,4575000.0,29.034,29.0614,28.8223,28.8223,4575000.0
2007-08-10 10:30:00,42.21,42.25,42.03,42.15,5149500.0,28.8291,28.8565,28.7062,28.7882,5149500.0
2007-08-10 11:00:00,42.15,42.59,42.11,42.5,6479100.0,28.7882,29.0887,28.7608,29.0272,6479100.0
2007-08-10 11:30:00,42.5,42.8,42.17,42.8,3578700.0,29.0272,29.2321,28.8018,29.2321,3578700.0
2007-08-10 12:00:00,42.79,43.69,42.79,43.32,10140600.0,29.2253,29.84,29.2253,29.5873,10140600.0
2007-08-10 12:30:00,43.32,43.38,42.74,42.77,8835600.0,29.5873,29.6282,29.1911,29.2116,8835600.0
2007-08-10 13:00:00,42.77,43.22,42.77,43.01,5084700.0,29.2116,29.519,29.2116,29.3755,5084700.0
2007-08-10 13:30:00,43.02,43.07,42.67,42.89,2837100.0,29.3824,29.4165,29.1433,29.2936,2837100.0
2007-08-10 14:00:00,42.89,43.1,42.75,42.89,3660000.0,29.2936,29.437,29.198,29.2936,3660000.0
2007-08-10 14:30:00,42.89,42.98,42.71,42.77,3266400.0,29.2936,29.355,29.1706,29.2116,3266400.0
2007-08-10 15:00:00,42.78,43.15,42.7,43.1,4523400.0,29.2184,29.4712,29.1638,29.437,4523400.0
2007-08-10 15:30:00,43.11,43.25,42.9,43.0,5079600.0,29.4438,29.5395,29.3004,29.3687,5079600.0
2007-08-13 09:30:00,43.52,43.79,43.28,43.38,6510000.0,29.7239,29.9083,29.5599,29.6282,6510000.0
2007-08-13 10:00:00,43.39,43.53,43.38,43.5,3414000.0,29.6351,29.7307,29.6282,29.7102,3414000.0
2007-08-13 10:30:00,43.53,43.57,43.25,43.32,2897400.0,29.7307,29.758,29.5395,29.5873,2897400.0
2007-08-13 11:00:00,43.33,43.47,43.14,43.37,4857300.0,29.5941,29.6897,29.4643,29.6214,4857300.0
2007-08-13 11:30:00,43.36,43.51,43.34,43.5,2050500.0,29.6146,29.717,29.6009,29.7102,2050500.0
2007-08-13 12:00:00,43.5,43.55,43.32,43.38,1474800.0,29.7102,29.7444,29.5873,29.6282,1474800.0
2007-08-13 12:30:00,43.38,43.43,43.25,43.38,1816500.0,29.6282,29.6624,29.5395,29.6282,1816500.0
2007-08-13 13:00:00,43.38,43.4,43.04,43.12,2120700.0,29.6282,29.6419,29.396,29.4507,2120700.0
2007-08-13 13:30:00,43.12,43.3,43.07,43.28,774600.0,29.4507,29.5736,29.4165,29.5599,774600.0
2007-08-13 14:00:00,43.28,43.35,43.16,43.3,1269900.0,29.5599,29.6078,29.478,29.5736,1269900.0
2007-08-13 14:30:00,43.3,43.33,43.2,43.2,576600.0,29.5736,29.5941,29.5053,29.5053,576600.0
2007-08-13 15:00:00,43.19,43.24,42.95,43.12,2402400.0,29.4985,29.5326,29.3346,29.4507,2402400.0
2007-08-13 15:30:00,43.12,43.23,42.92,42.94,3550800.0,29.4507,29.5258,29.3141,29.3277,3550800.0
2007-08-14 09:30:00,43.16,43.25,42.98,43.05,3086100.0,29.478,29.5395,29.355,29.4029,3086100.0
2007-08-14 10:00:00,43.04,43.08,42.67,42.69,3209700.0,29.396,29.4233,29.1433,29.157,3209700.0
2007-08-14 10:30:00,42.68,42.8,42.41,42.5,4137300.0,29.1502,29.2321,28.9657,29.0272,4137300.0
2007-08-14 11:00:00,42.51,42.51,42.22,42.4,5265900.0,29.034,29.034,28.836,28.9589,5265900.0
2007-08-14 11:30:00,42.4,42.68,42.31,42.62,2960700.0,28.9589,29.1502,28.8974,29.1092,2960700.0
2007-08-14 12:00:00,42.62,42.65,42.38,42.44,2576700.0,29.1092,29.1297,28.9453,28.9862,2576700.0
2007-08-14 12:30:00,42.44,42.49,42.31,42.42,1067100.0,28.9862,29.0204,28.8974,28.9726,1067100.0
2007-08-14 13:00:00,42.43,42.45,42.21,42.25,1160400.0,28.9794,28.9931,28.8291,28.8565,1160400.0
2007-08-14 13:30:00,42.27,42.43,42.1,42.15,2880900.0,28.8701,28.9794,28.754,28.7882,2880900.0
2007-08-14 14:00:00,42.14,42.21,41.95,42.12,3060900.0,28.7813,28.8291,28.6516,28.7677,3060900.0
2007-08-14 14:30:00,42.12,42.12,41.83,41.92,3933000.0,28.7677,28.7677,28.5696,28.6311,3933000.0
2007-08-14 15:00:00,41.93,42.27,41.89,42.04,5003400.0,28.6379,28.8701,28.6106,28.713,5003400.0
2007-08-14 15:30:00,42.03,42.07,41.67,41.77,7249800.0,28.7062,28.7335,28.4603,28.5286,7249800.0
2007-08-15 09:30:00,41.37,41.68,40.89,41.59,15586500.0,28.2554,28.4672,27.9276,28.4057,15586500.0
2007-08-15 10:00:00,41.58,41.81,41.27,41.79,7503300.0,28.3989,28.5559,28.1871,28.5423,7503300.0
2007-08-15 10:30:00,41.79,41.8,41.36,41.41,4334700.0,28.5423,28.5491,28.2486,28.2827,4334700.0
2007-08-15 11:00:00,41.41,41.49,41.3,41.44,2592300.0,28.2827,28.3374,28.2076,28.3032,2592300.0
2007-08-15 11:30:00,41.45,41.45,40.98,41.05,2925900.0,28.3101,28.3101,27.9891,28.0369,2925900.0
2007-08-15 12:00:00,41.07,41.24,41.02,41.12,2364900.0,28.0505,28.1666,28.0164,28.0847,2364900.0
2007-08-15 12:30:00,41.12,41.2,41.04,41.05,3960000.0,28.0847,28.1393,28.03,28.0369,3960000.0
2007-08-15 13:00:00,41.04,41.22,40.94,41.18,2009400.0,28.03,28.153,27.9617,28.1257,2009400.0
2007-08-15 13:30:00,41.19,41.52,41.19,41.31,2861100.0,28.1325,28.3579,28.1325,28.2144,2861100.0
2007-08-15 14:00:00,41.31,41.34,40.95,40.99,2975400.0,28.2144,28.2349,27.9686,27.9959,2975400.0
2007-08-15 14:30:00,40.99,41.02,40.48,40.51,7749900.0,27.9959,28.0164,27.6476,27.6681,7749900.0
2007-08-15 15:00:00,40.51,40.83,40.27,40.27,7470900.0,27.6681,27.8866,27.5041,27.5041,7470900.0
2007-08-15 15:30:00,40.27,40.37,40.02,40.15,12088200.0,27.5041,27.5724,27.3334,27.4222,12088200.0
2007-08-16 09:30:00,39.35,39.38,38.42,38.83,15657000.0,26.8758,26.8963,26.2406,26.5206,15657000.0
2007-08-16 10:00:00,38.83,38.85,38.26,38.36,11793900.0,26.5206,26.5343,26.1313,26.1996,11793900.0
2007-08-16 10:30:00,38.29,38.7,38.2,38.62,8668200.0,26.1518,26.4318,26.0903,26.3772,8668200.0
2007-08-16 11:00:00,38.62,38.92,38.41,38.56,8652000.0,26.3772,26.5821,26.2338,26.3362,8652000.0
2007-08-16 11:30:00,38.57,38.6,38.27,38.32,7793700.0,26.343,26.3635,26.1382,26.1723,7793700.0
2007-08-16 12:00:00,38.32,38.33,37.66,37.85,9923700.0,26.1723,26.1791,25.7215,25.8513,9923700.0
2007-08-16 12:30:00,37.85,37.96,37.22,37.33,7377900.0,25.8513,25.9264,25.421,25.4961,7377900.0
2007-08-16 13:00:00,37.34,37.86,37.14,37.76,6977100.0,25.503,25.8581,25.3664,25.7898,6977100.0
2007-08-16 13:30:00,37.76,38.55,37.75,38.25,7784400.0,25.7898,26.3294,25.783,26.1245,7784400.0
2007-08-16 14:00:00,38.25,38.91,38.16,38.67,9980400.0,26.1245,26.5753,26.063,26.4113,9980400.0
2007-08-16 14:30:00,38.68,38.7,38.27,38.5,7198500.0,26.4182,26.4318,26.1382,26.2952,7198500.0
2007-08-16 15:00:00,38.49,38.5,37.74,38.47,9225600.0,26.2884,26.2952,25.7762,26.2747,9225600.0
2007-08-16 15:30:00,38.47,39.9,38.45,39.43,20446500.0,26.2747,27.2514,26.2611,26.9304,20446500.0
2007-08-17 09:30:00,40.98,42.29,40.6,40.84,20666100.0,27.9891,28.8838,27.7295,27.8934,20666100.0
2007-08-17 10:00:00,40.84,41.13,40.28,40.38,8781900.0,27.8934,28.0915,27.511,27.5793,8781900.0
2007-08-17 10:30:00,40.36,40.61,39.55,40.17,14537700.0,27.5656,27.7364,27.0124,27.4358,14537700.0
2007-08-17 11:00:00,40.18,40.46,39.94,40.3,9557400.0,27.4427,27.6339,27.2787,27.5246,9557400.0
2007-08-17 11:30:00,40.3,40.6,40.26,40.3,5452500.0,27.5246,27.7295,27.4973,27.5246,5452500.0
2007-08-17 12:00:00,40.3,40.6,40.21,40.5,3250200.0,27.5246,27.7295,27.4632,27.6612,3250200.0
2007-08-17 12:30:00,40.5,40.7,40.5,40.56,2892600.0,27.6612,27.7978,27.6612,27.7022,2892600.0
2007-08-17 13:00:00,40.55,40.96,40.53,40.83,2998800.0,27.6954,27.9754,27.6817,27.8866,2998800.0
2007-08-17 13:30:00,40.83,40.9,40.5,40.54,3337200.0,27.8866,27.9344,27.6612,27.6885,3337200.0
2007-08-17 14:00:00,40.54,40.67,40.38,40.58,2556000.0,27.6885,27.7773,27.5793,27.7159,2556000.0
2007-08-17 14:30:00,40.57,40.78,40.43,40.71,3356100.0,27.709,27.8525,27.6134,27.8047,3356100.0
2007-08-17 15:00:00,40.71,41.16,40.66,40.95,5162400.0,27.8047,28.112,27.7705,27.9686,5162400.0
2007-08-17 15:30:00,40.95,41.35,40.82,40.9,9686100.0,27.9686,28.2418,27.8798,27.9344,9686100.0
2007-08-20 09:30:00,41.2,41.36,40.76,40.93,9123300.0,28.1393,28.2486,27.8388,27.9549,9123300.0
2007-08-20 10:00:00,40.93,41.03,40.77,40.81,7364700.0,27.9549,28.0232,27.8456,27.873,7364700.0
2007-08-20 10:30:00,40.81,40.93,40.71,40.9,4429200.0,27.873,27.9549,27.8047,27.9344,4429200.0
2007-08-20 11:00:00,40.9,40.92,40.69,40.75,2725800.0,27.9344,27.9481,27.791,27.832,2725800.0
2007-08-20 11:30:00,40.74,40.76,40.36,40.37,5141100.0,27.8251,27.8388,27.5656,27.5724,5141100.0
2007-08-20 12:00:00,40.37,40.47,40.23,40.36,4275900.0,27.5724,27.6407,27.4768,27.5656,4275900.0
2007-08-20 12:30:00,40.37,40.47,40.17,40.17,2298600.0,27.5724,27.6407,27.4358,27.4358,2298600.0
2007-08-20 13:00:00,40.17,40.4,40.14,40.27,2544300.0,27.4358,27.5929,27.4153,27.5041,2544300.0
2007-08-20 13:30:00,40.27,40.53,40.12,40.4,3138600.0,27.5041,27.6817,27.4017,27.5929,3138600.0
2007-08-20 14:00:00,40.39,40.55,40.3,40.55,2654400.0,27.5861,27.6954,27.5246,27.6954,2654400.0
2007-08-20 14:30:00,40.55,40.79,40.5,40.78,2856300.0,27.6954,27.8593,27.6612,27.8525,2856300.0
2007-08-20 15:00:00,40.79,41.12,40.78,41.02,3799800.0,27.8593,28.0847,27.8525,28.0164,3799800.0
2007-08-20 15:30:00,41.02,41.03,40.8,40.83,4946100.0,28.0164,28.0232,27.8661,27.8866,4946100.0
2007-08-21 09:30:00,40.63,41.17,40.35,40.7,6175500.0,27.75,28.1188,27.5588,27.7978,6175500.0
2007-08-21 10:00:00,40.69,40.7,40.39,40.51,4313400.0,27.791,27.7978,27.5861,27.6681,4313400.0
2007-08-21 10:30:00,40.52,40.68,40.49,40.65,2056200.0,27.6749,27.7842,27.6544,27.7637,2056200.0
2007-08-21 11:00:00,40.65,40.73,40.52,40.73,3352200.0,27.7637,27.8183,27.6749,27.8183,3352200.0
2007-08-21 11:30:00,40.72,41.0,40.6,40.97,2663400.0,27.8115,28.0027,27.7295,27.9822,2663400.0
2007-08-21 12:00:00,40.97,41.1,40.82,40.97,1738200.0,27.9822,28.071,27.8798,27.9822,1738200.0
2007-08-21 12:30:00,40.98,40.99,40.71,40.84,3294600.0,27.9891,27.9959,27.8047,27.8934,3294600.0
2007-08-21 13:00:00,40.84,40.97,40.76,40.91,1688100.0,27.8934,27.9822,27.8388,27.9413,1688100.0
2007-08-21 13:30:00,40.92,40.94,40.78,40.78,1153200.0,27.9481,27.9617,27.8525,27.8525,1153200.0
2007-08-21 14:00:00,40.79,40.91,40.72,40.76,962400.0,27.8593,27.9413,27.8115,27.8388,962400.0
2007-08-21 14:30:00,40.75,40.8,40.54,40.58,2875800.0,27.832,27.8661,27.6885,27.7159,2875800.0
2007-08-21 15:00:00,40.58,40.66,40.45,40.59,6947700.0,27.7159,27.7705,27.6271,27.7227,6947700.0
2007-08-21 15:30:00,40.59,40.76,40.58,40.7,3749700.0,27.7227,27.8388,27.7159,27.7978,3749700.0
2007-08-22 09:30:00,41.37,42.02,41.37,41.91,8369400.0,28.2554,28.6994,28.2554,28.6242,8369400.0
2007-08-22 10:00:00,41.91,42.13,41.87,42.06,7900200.0,28.6242,28.7745,28.5969,28.7267,7900200.0
2007-08-22 10:30:00,42.06,42.2,41.93,42.18,4121400.0,28.7267,28.8223,28.6379,28.8087,4121400.0
2007-08-22 11:00:00,42.18,42.32,41.86,41.97,5934000.0,28.8087,28.9043,28.5901,28.6652,5934000.0
2007-08-22 11:30:00,41.98,42.12,41.93,42.1,1971900.0,28.6721,28.7677,28.6379,28.754,1971900.0
2007-08-22 12:00:00,42.09,42.18,41.93,41.97,2712300.0,28.7472,28.8087,28.6379,28.6652,2712300.0
2007-08-22 12:30:00,41.97,42.06,41.82,41.94,1596600.0,28.6652,28.7267,28.5628,28.6447,1596600.0
2007-08-22 13:00:00,41.95,42.0,41.8,41.98,1446600.0,28.6516,28.6857,28.5491,28.6721,1446600.0
2007-08-22 13:30:00,41.99,42.15,41.97,42.11,940800.0,28.6789,28.7882,28.6652,28.7608,940800.0
2007-08-22 14:00:00,42.1,42.18,41.96,41.96,1436700.0,28.754,28.8087,28.6584,28.6584,1436700.0
2007-08-22 14:30:00,41.96,42.16,41.89,42.1,1571400.0,28.6584,28.795,28.6106,28.754,1571400.0
2007-08-22 15:00:00,42.1,42.3,42.08,42.24,2246400.0,28.754,28.8906,28.7404,28.8496,2246400.0
2007-08-22 15:30:00,42.24,42.53,42.1,42.51,9751500.0,28.8496,29.0477,28.754,29.034,9751500.0
2007-08-23 09:30:00,42.83,42.99,42.49,42.61,8497200.0,29.2526,29.3619,29.0204,29.1023,8497200.0
2007-08-23 10:00:00,42.6,42.71,42.38,42.43,3014700.0,29.0955,29.1706,28.9453,28.9794,3014700.0
2007-08-23 10:30:00,42.44,42.64,42.36,42.58,6250500.0,28.9862,29.1228,28.9316,29.0819,6250500.0
2007-08-23 11:00:00,42.58,42.63,42.33,42.34,2949600.0,29.0819,29.116,28.9111,28.9179,2949600.0
2007-08-23 11:30:00,42.33,42.35,42.06,42.08,2520600.0,28.9111,28.9248,28.7267,28.7404,2520600.0
2007-08-23 12:00:00,42.08,42.29,42.08,42.23,1746300.0,28.7404,28.8838,28.7404,28.8428,1746300.0
2007-08-23 12:30:00,42.23,42.37,42.13,42.21,2214600.0,28.8428,28.9384,28.7745,28.8291,2214600.0
2007-08-23 13:00:00,42.2,42.32,42.17,42.23,2788500.0,28.8223,28.9043,28.8018,28.8428,2788500.0
2007-08-23 13:30:00,42.23,42.44,42.23,42.42,1307400.0,28.8428,28.9862,28.8428,28.9726,1307400.0
2007-08-23 14:00:00,42.42,42.6,42.37,42.47,2267700.0,28.9726,29.0955,28.9384,29.0067,2267700.0
2007-08-23 14:30:00,42.47,42.6,42.37,42.46,2230500.0,29.0067,29.0955,28.9384,28.9999,2230500.0
2007-08-23 15:00:00,42.46,42.66,42.37,42.6,3402300.0,28.9999,29.1365,28.9384,29.0955,3402300.0
2007-08-23 15:30:00,42.6,42.7,42.5,42.63,4679700.0,29.0955,29.1638,29.0272,29.116,4679700.0
2007-08-24 09:30:00,42.67,42.77,42.53,42.74,4241100.0,29.1433,29.2116,29.0477,29.1911,4241100.0
2007-08-24 10:00:00,42.74,43.03,42.74,42.9,7864500.0,29.1911,29.3892,29.1911,29.3004,7864500.0
2007-08-24 10:30:00,42.9,42.96,42.82,42.88,3145500.0,29.3004,29.3414,29.2458,29.2867,3145500.0
2007-08-24 11:00:00,42.88,42.98,42.87,42.92,2692500.0,29.2867,29.355,29.2799,29.3141,2692500.0
2007-08-24 11:30:00,42.92,42.94,42.85,42.94,4129800.0,29.3141,29.3277,29.2663,29.3277,4129800.0
2007-08-24 12:00:00,42.94,43.3,42.91,43.24,3274800.0,29.3277,29.5736,29.3072,29.5326,3274800.0
2007-08-24 12:30:00,43.24,43.33,43.2,43.3,1703400.0,29.5326,29.5941,29.5053,29.5736,1703400.0
2007-08-24 13:00:00,43.3,43.52,43.15,43.42,4237800.0,29.5736,29.7239,29.4712,29.6556,4237800.0
2007-08-24 13:30:00,43.42,43.48,43.31,43.46,1554300.0,29.6556,29.6965,29.5804,29.6829,1554300.0
2007-08-24 14:00:00,43.45,43.6,43.44,43.56,2603100.0,29.6761,29.7785,29.6692,29.7512,2603100.0
2007-08-24 14:30:00,43.56,43.69,43.47,43.68,1942500.0,29.7512,29.84,29.6897,29.8331,1942500.0
2007-08-24 15:00:00,43.68,43.69,43.5,43.61,1874100.0,29.8331,29.84,29.7102,29.7853,1874100.0
2007-08-24 15:30:00,43.61,43.76,43.59,43.64,2991900.0,29.7853,29.8878,29.7717,29.8058,2991900.0
2007-08-27 09:30:00,43.64,44.6,43.5,43.7,4842000.0,29.8058,30.4615,29.7102,29.8468,4842000.0
2007-08-27 10:00:00,43.71,43.86,43.54,43.74,3403500.0,29.8536,29.9561,29.7375,29.8741,3403500.0
2007-08-27 10:30:00,43.76,43.78,43.64,43.74,1690500.0,29.8878,29.9014,29.8058,29.8741,1690500.0
2007-08-27 11:00:00,43.74,43.75,43.49,43.62,2122800.0,29.8741,29.881,29.7034,29.7922,2122800.0
2007-08-27 11:30:00,43.62,43.75,43.57,43.71,1578600.0,29.7922,29.881,29.758,29.8536,1578600.0
2007-08-27 12:00:00,43.71,43.81,43.61,43.76,1337700.0,29.8536,29.9219,29.7853,29.8878,1337700.0
2007-08-27 12:30:00,43.76,43.84,43.7,43.75,681300.0,29.8878,29.9424,29.8468,29.881,681300.0
2007-08-27 13:00:00,43.75,43.93,43.75,43.88,1147500.0,29.881,30.0039,29.881,29.9697,1147500.0
2007-08-27 13:30:00,43.88,43.9,43.72,43.77,881400.0,29.9697,29.9834,29.8605,29.8946,881400.0
2007-08-27 14:00:00,43.77,44.0,43.75,43.99,1358400.0,29.8946,30.0517,29.881,30.0449,1358400.0
2007-08-27 14:30:00,44.0,44.19,43.94,44.07,2248200.0,30.0517,30.1815,30.0107,30.0995,2248200.0
2007-08-27 15:00:00,44.07,44.08,43.89,43.96,1000200.0,30.0995,30.1063,29.9766,30.0244,1000200.0
2007-08-27 15:30:00,43.96,44.11,43.79,43.83,3311400.0,30.0244,30.1268,29.9083,29.9356,3311400.0
2007-08-28 09:30:00,43.63,43.63,42.88,42.99,9119100.0,29.799,29.799,29.2867,29.3619,9119100.0
2007-08-28 10:00:00,42.99,43.24,42.9,43.14,4738200.0,29.3619,29.5326,29.3004,29.4643,4738200.0
2007-08-28 10:30:00,43.14,43.16,42.78,42.83,4928400.0,29.4643,29.478,29.2184,29.2526,4928400.0
2007-08-28 11:00:00,42.82,42.89,42.59,42.62,4314600.0,29.2458,29.2936,29.0887,29.1092,4314600.0
2007-08-28 11:30:00,42.62,42.7,42.38,42.55,4587600.0,29.1092,29.1638,28.9453,29.0614,4587600.0
2007-08-28 12:00:00,42.55,42.61,42.5,42.56,2502600.0,29.0614,29.1023,29.0272,29.0682,2502600.0
2007-08-28 12:30:00,42.56,42.75,42.56,42.62,1881000.0,29.0682,29.198,29.0682,29.1092,1881000.0
2007-08-28 13:00:00,42.62,42.67,42.51,42.54,1039200.0,29.1092,29.1433,29.034,29.0545,1039200.0
2007-08-28 13:30:00,42.54,42.66,42.54,42.66,1486500.0,29.0545,29.1365,29.0545,29.1365,1486500.0
2007-08-28 14:00:00,42.66,42.7,42.44,42.58,3297300.0,29.1365,29.1638,28.9862,29.0819,3297300.0
2007-08-28 14:30:00,42.59,42.64,42.33,42.39,3607500.0,29.0887,29.1228,28.9111,28.9521,3607500.0
2007-08-28 15:00:00,42.39,42.47,42.17,42.23,3091800.0,28.9521,29.0067,28.8018,28.8428,3091800.0
2007-08-28 15:30:00,42.22,42.55,41.88,42.03,7296300.0,28.836,29.0614,28.6038,28.7062,7296300.0
2007-08-29 09:30:00,42.87,43.23,42.79,42.91,5479200.0,29.2799,29.5258,29.2253,29.3072,5479200.0
2007-08-29 10:00:00,42.91,43.0,42.68,42.91,4042500.0,29.3072,29.3687,29.1502,29.3072,4042500.0
2007-08-29 10:30:00,42.91,43.25,42.8,43.25,5247900.0,29.3072,29.5395,29.2321,29.5395,5247900.0
2007-08-29 11:00:00,43.25,43.43,43.15,43.27,3206400.0,29.5395,29.6624,29.4712,29.5531,3206400.0
2007-08-29 11:30:00,43.27,43.5,43.27,43.46,1051200.0,29.5531,29.7102,29.5531,29.6829,1051200.0
2007-08-29 12:00:00,43.46,43.49,43.31,43.32,1117800.0,29.6829,29.7034,29.5804,29.5873,1117800.0
2007-08-29 12:30:00,43.32,43.41,43.19,43.21,660900.0,29.5873,29.6487,29.4985,29.5121,660900.0
2007-08-29 13:00:00,43.21,43.38,43.03,43.13,1151700.0,29.5121,29.6282,29.3892,29.4575,1151700.0
2007-08-29 13:30:00,43.13,43.3,43.1,43.24,1061100.0,29.4575,29.5736,29.437,29.5326,1061100.0
2007-08-29 14:00:00,43.22,43.5,43.22,43.47,2898000.0,29.519,29.7102,29.519,29.6897,2898000.0
2007-08-29 14:30:00,43.46,43.68,43.46,43.52,4245000.0,29.6829,29.8331,29.6829,29.7239,4245000.0
2007-08-29 15:00:00,43.53,43.78,43.52,43.78,6702600.0,29.7307,29.9014,29.7239,29.9014,6702600.0
2007-08-29 15:30:00,43.79,43.96,43.77,43.89,3709800.0,29.9083,30.0244,29.8946,29.9766,3709800.0
2007-08-30 09:30:00,43.27,43.76,43.07,43.54,4041000.0,29.5531,29.8878,29.4165,29.7375,4041000.0
2007-08-30 10:00:00,43.54,43.75,43.42,43.67,3150900.0,29.7375,29.881,29.6556,29.8263,3150900.0
2007-08-30 10:30:00,43.67,43.79,43.58,43.69,1770600.0,29.8263,29.9083,29.7648,29.84,1770600.0
2007-08-30 11:00:00,43.69,44.14,43.68,44.05,3835800.0,29.84,30.1473,29.8331,30.0859,3835800.0
2007-08-30 11:30:00,44.05,44.11,43.73,43.97,2028000.0,30.0859,30.1268,29.8673,30.0312,2028000.0
2007-08-30 12:00:00,43.97,43.97,43.52,43.73,2167800.0,30.0312,30.0312,29.7239,29.8673,2167800.0
2007-08-30 12:30:00,43.75,43.94,43.71,43.91,1378200.0,29.881,30.0107,29.8536,29.9902,1378200.0
2007-08-30 13:00:00,43.9,43.97,43.68,43.73,748800.0,29.9834,30.0312,29.8331,29.8673,748800.0
2007-08-30 13:30:00,43.73,43.82,43.63,43.8,1114500.0,29.8673,29.9288,29.799,29.9151,1114500.0
2007-08-30 14:00:00,43.81,43.86,43.55,43.55,984600.0,29.9219,29.9561,29.7444,29.7444,984600.0
2007-08-30 14:30:00,43.55,43.59,43.25,43.35,2703000.0,29.7444,29.7717,29.5395,29.6078,2703000.0
2007-08-30 15:00:00,43.34,43.67,43.33,43.57,1626600.0,29.6009,29.8263,29.5941,29.758,1626600.0
2007-08-30 15:30:00,43.57,43.63,43.37,43.53,2136000.0,29.758,29.799,29.6214,29.7307,2136000.0
2007-08-31 09:30:00,44.5,45.4,44.5,44.89,9099600.0,30.3932,31.0079,30.3932,30.6596,9099600.0
2007-08-31 10:00:00,44.89,45.13,44.33,44.77,6792900.0,30.6596,30.8235,30.2771,30.5776,6792900.0
2007-08-31 10:30:00,44.75,44.94,44.73,44.86,2139600.0,30.5639,30.6937,30.5503,30.6391,2139600.0
2007-08-31 11:00:00,44.86,44.92,44.67,44.79,4276500.0,30.6391,30.6801,30.5093,30.5913,4276500.0
2007-08-31 11:30:00,44.79,45.08,44.74,45.02,2446800.0,30.5913,30.7893,30.5571,30.7484,2446800.0
2007-08-31 12:00:00,45.02,45.15,44.97,45.1,904200.0,30.7484,30.8371,30.7142,30.803,904200.0
2007-08-31 12:30:00,45.1,45.28,45.09,45.09,1503900.0,30.803,30.9259,30.7962,30.7962,1503900.0
2007-08-31 13:00:00,45.09,45.17,45.08,45.16,898800.0,30.7962,30.8508,30.7893,30.844,898800.0
2007-08-31 13:30:00,45.16,45.22,44.95,45.03,1003200.0,30.844,30.885,30.7005,30.7552,1003200.0
2007-08-31 14:00:00,45.05,45.18,45.0,45.09,619500.0,30.7688,30.8576,30.7347,30.7962,619500.0
2007-08-31 14:30:00,45.09,45.15,45.03,45.05,842700.0,30.7962,30.8371,30.7552,30.7688,842700.0
2007-08-31 15:00:00,45.05,45.07,44.9,44.91,5119800.0,30.7688,30.7825,30.6664,30.6732,5119800.0
2007-08-31 15:30:00,44.91,45.0,44.58,44.62,9351000.0,30.6732,30.7347,30.4478,30.4752,9351000.0
2007-09-04 09:30:00,44.22,44.92,44.22,44.92,4353300.0,30.202,30.6801,30.202,30.6801,4353300.0
2007-09-04 10:00:00,44.92,45.05,44.81,44.92,4246200.0,30.6801,30.7688,30.6049,30.6801,4246200.0
2007-09-04 10:30:00,44.93,45.27,44.9,45.15,3616800.0,30.6869,30.9191,30.6664,30.8371,3616800.0
2007-09-04 11:00:00,45.16,45.3,45.15,45.25,1828800.0,30.844,30.9396,30.8371,30.9054,1828800.0
2007-09-04 11:30:00,45.25,45.33,45.21,45.26,1010700.0,30.9054,30.9601,30.8781,30.9123,1010700.0
2007-09-04 12:00:00,45.26,45.3,45.18,45.28,707400.0,30.9123,30.9396,30.8576,30.9259,707400.0
2007-09-04 12:30:00,45.27,45.37,45.26,45.32,1316700.0,30.9191,30.9874,30.9123,30.9533,1316700.0
2007-09-04 13:00:00,45.32,45.47,45.29,45.42,1740900.0,30.9533,31.0557,30.9328,31.0216,1740900.0
2007-09-04 13:30:00,45.42,45.46,45.33,45.38,891600.0,31.0216,31.0489,30.9601,30.9942,891600.0
2007-09-04 14:00:00,45.38,45.46,45.28,45.41,1059000.0,30.9942,31.0489,30.9259,31.0147,1059000.0
2007-09-04 14:30:00,45.41,45.54,45.41,45.5,1611600.0,31.0147,31.1035,31.0147,31.0762,1611600.0
2007-09-04 15:00:00,45.5,45.66,45.47,45.65,2250600.0,31.0762,31.1855,31.0557,31.1786,2250600.0
2007-09-04 15:30:00,45.66,45.73,45.39,45.4,3859200.0,31.1855,31.2333,31.0011,31.0079,3859200.0
2007-09-05 09:30:00,45.02,45.02,44.57,44.6,5463000.0,30.7484,30.7484,30.441,30.4615,5463000.0
2007-09-05 10:00:00,44.61,44.61,44.26,44.42,7526700.0,30.4683,30.4683,30.2293,30.3386,7526700.0
2007-09-05 10:30:00,44.42,44.59,44.33,44.5,2707200.0,30.3386,30.4547,30.2771,30.3932,2707200.0
2007-09-05 11:00:00,44.5,44.56,44.36,44.46,1757100.0,30.3932,30.4342,30.2976,30.3659,1757100.0
2007-09-05 11:30:00,44.46,44.47,44.31,44.46,1484700.0,30.3659,30.3727,30.2634,30.3659,1484700.0
2007-09-05 12:00:00,44.46,44.55,44.42,44.52,693000.0,30.3659,30.4273,30.3386,30.4069,693000.0
2007-09-05 12:30:00,44.52,44.53,44.42,44.52,557100.0,30.4069,30.4137,30.3386,30.4069,557100.0
2007-09-05 13:00:00,44.52,44.7,44.5,44.54,2059500.0,30.4069,30.5298,30.3932,30.4205,2059500.0
2007-09-05 13:30:00,44.54,44.63,44.45,44.58,1845900.0,30.4205,30.482,30.359,30.4478,1845900.0
2007-09-05 14:00:00,44.58,44.67,44.32,44.37,3088200.0,30.4478,30.5093,30.2703,30.3044,3088200.0
2007-09-05 14:30:00,44.37,44.5,44.29,44.46,1867200.0,30.3044,30.3932,30.2498,30.3659,1867200.0
2007-09-05 15:00:00,44.46,44.55,44.41,44.46,2238300.0,30.3659,30.4273,30.3317,30.3659,2238300.0
2007-09-05 15:30:00,44.46,44.62,44.38,44.55,3571500.0,30.3659,30.4752,30.3112,30.4273,3571500.0
2007-09-06 09:30:00,44.97,45.23,44.84,44.88,2132700.0,30.7142,30.8918,30.6254,30.6527,2132700.0
2007-09-06 10:00:00,44.87,44.97,44.64,44.77,4476000.0,30.6459,30.7142,30.4888,30.5776,4476000.0
2007-09-06 10:30:00,44.75,44.94,44.7,44.9,1077900.0,30.5639,30.6937,30.5298,30.6664,1077900.0
2007-09-06 11:00:00,44.9,45.09,44.78,45.04,921900.0,30.6664,30.7962,30.5844,30.762,921900.0
2007-09-06 11:30:00,45.05,45.28,45.05,45.14,1299300.0,30.7688,30.9259,30.7688,30.8303,1299300.0
2007-09-06 12:00:00,45.13,45.26,45.06,45.2,880200.0,30.8235,30.9123,30.7757,30.8713,880200.0
2007-09-06 12:30:00,45.2,45.22,45.03,45.2,1326300.0,30.8713,30.885,30.7552,30.8713,1326300.0
2007-09-06 13:00:00,45.2,45.21,45.0,45.07,570900.0,30.8713,30.8781,30.7347,30.7825,570900.0
2007-09-06 13:30:00,45.05,45.17,45.0,45.16,471900.0,30.7688,30.8508,30.7347,30.844,471900.0
2007-09-06 14:00:00,45.17,45.2,45.03,45.05,657600.0,30.8508,30.8713,30.7552,30.7688,657600.0
2007-09-06 14:30:00,45.05,45.16,45.0,45.14,984000.0,30.7688,30.844,30.7347,30.8303,984000.0
2007-09-06 15:00:00,45.15,45.29,45.07,45.15,2407800.0,30.8371,30.9328,30.7825,30.8371,2407800.0
2007-09-06 15:30:00,45.13,45.23,45.1,45.13,2082300.0,30.8235,30.8918,30.803,30.8235,2082300.0
2007-09-07 09:30:00,44.24,44.38,43.96,44.3,6096600.0,30.2156,30.3112,30.0244,30.2566,6096600.0
2007-09-07 10:00:00,44.29,44.43,44.21,44.27,3259500.0,30.2498,30.3454,30.1951,30.2361,3259500.0
2007-09-07 10:30:00,44.27,44.28,43.94,43.96,3588000.0,30.2361,30.2429,30.0107,30.0244,3588000.0
2007-09-07 11:00:00,43.97,44.03,43.68,43.71,4150200.0,30.0312,30.0722,29.8331,29.8536,4150200.0
2007-09-07 11:30:00,43.7,44.07,43.68,44.05,3594600.0,29.8468,30.0995,29.8331,30.0859,3594600.0
2007-09-07 12:00:00,44.05,44.1,43.98,44.09,4241100.0,30.0859,30.12,30.038,30.1132,4241100.0
2007-09-07 12:30:00,44.09,44.18,44.01,44.11,1458300.0,30.1132,30.1746,30.0585,30.1268,1458300.0
2007-09-07 13:00:00,44.12,44.22,44.05,44.08,2522400.0,30.1337,30.202,30.0859,30.1063,2522400.0
2007-09-07 13:30:00,44.08,44.13,43.9,43.98,1865100.0,30.1063,30.1405,29.9834,30.038,1865100.0
2007-09-07 14:00:00,43.98,44.05,43.92,43.99,1363800.0,30.038,30.0859,29.9971,30.0449,1363800.0
2007-09-07 14:30:00,44.01,44.1,43.84,43.87,1495500.0,30.0585,30.12,29.9424,29.9629,1495500.0
2007-09-07 15:00:00,43.87,44.05,43.86,43.9,4602000.0,29.9629,30.0859,29.9561,29.9834,4602000.0
2007-09-07 15:30:00,43.9,44.2,43.85,43.94,6294300.0,29.9834,30.1883,29.9493,30.0107,6294300.0
2007-09-10 09:30:00,44.67,44.69,44.25,44.28,4231200.0,30.5093,30.523,30.2224,30.2429,4231200.0
2007-09-10 10:00:00,44.27,44.29,43.97,43.98,3390600.0,30.2361,30.2498,30.0312,30.038,3390600.0
2007-09-10 10:30:00,43.98,44.09,43.61,43.71,5028600.0,30.038,30.1132,29.7853,29.8536,5028600.0
2007-09-10 11:00:00,43.72,43.76,43.42,43.51,3919500.0,29.8605,29.8878,29.6556,29.717,3919500.0
2007-09-10 11:30:00,43.51,43.74,43.43,43.68,2073900.0,29.717,29.8741,29.6624,29.8331,2073900.0
2007-09-10 12:00:00,43.68,44.13,43.65,43.8,1902900.0,29.8331,30.1405,29.8127,29.9151,1902900.0
2007-09-10 12:30:00,43.8,43.9,43.62,43.71,563400.0,29.9151,29.9834,29.7922,29.8536,563400.0
2007-09-10 13:00:00,43.68,43.98,43.65,43.94,773700.0,29.8331,30.038,29.8127,30.0107,773700.0
2007-09-10 13:30:00,43.94,44.07,43.8,43.82,720000.0,30.0107,30.0995,29.9151,29.9288,720000.0
2007-09-10 14:00:00,43.82,44.11,43.75,44.1,735900.0,29.9288,30.1268,29.881,30.12,735900.0
2007-09-10 14:30:00,44.1,44.23,44.05,44.22,1421100.0,30.12,30.2088,30.0859,30.202,1421100.0
2007-09-10 15:00:00,44.21,44.53,44.09,44.35,2537400.0,30.1951,30.4137,30.1132,30.2907,2537400.0
2007-09-10 15:30:00,44.36,44.44,44.04,44.14,2707800.0,30.2976,30.3522,30.079,30.1473,2707800.0
2007-09-11 09:30:00,44.6,44.86,44.57,44.76,6123000.0,30.4615,30.6391,30.441,30.5708,6123000.0
2007-09-11 10:00:00,44.76,44.88,44.58,44.79,5028300.0,30.5708,30.6527,30.4478,30.5913,5028300.0
2007-09-11 10:30:00,44.79,44.87,44.68,44.7,1563300.0,30.5913,30.6459,30.5161,30.5298,1563300.0
2007-09-11 11:00:00,44.71,44.78,44.55,44.76,2721000.0,30.5366,30.5844,30.4273,30.5708,2721000.0
2007-09-11 11:30:00,44.76,44.79,44.63,44.71,1147500.0,30.5708,30.5913,30.482,30.5366,1147500.0
2007-09-11 12:00:00,44.7,44.76,44.6,44.73,835200.0,30.5298,30.5708,30.4615,30.5503,835200.0
2007-09-11 12:30:00,44.73,44.84,44.69,44.72,1149300.0,30.5503,30.6254,30.523,30.5435,1149300.0
2007-09-11 13:00:00,44.72,44.76,44.65,44.74,558000.0,30.5435,30.5708,30.4956,30.5571,558000.0
2007-09-11 13:30:00,44.74,44.83,44.66,44.78,904800.0,30.5571,30.6186,30.5025,30.5844,904800.0
2007-09-11 14:00:00,44.78,45.03,44.78,45.02,1118100.0,30.5844,30.7552,30.5844,30.7484,1118100.0
2007-09-11 14:30:00,45.02,45.04,44.92,45.0,1530900.0,30.7484,30.762,30.6801,30.7347,1530900.0
2007-09-11 15:00:00,45.0,45.15,44.92,45.03,1315500.0,30.7347,30.8371,30.6801,30.7552,1315500.0
2007-09-11 15:30:00,45.03,45.11,44.78,45.02,2372400.0,30.7552,30.8098,30.5844,30.7484,2372400.0
2007-09-12 09:30:00,44.74,44.86,44.52,44.83,3627000.0,30.5571,30.6391,30.4069,30.6186,3627000.0
2007-09-12 10:00:00,44.83,44.83,44.62,44.81,1882500.0,30.6186,30.6186,30.4752,30.6049,1882500.0
2007-09-12 10:30:00,44.81,44.97,44.74,44.91,4386300.0,30.6049,30.7142,30.5571,30.6732,4386300.0
2007-09-12 11:00:00,44.93,45.22,44.89,45.13,1505100.0,30.6869,30.885,30.6596,30.8235,1505100.0
2007-09-12 11:30:00,45.13,45.24,45.09,45.16,2246700.0,30.8235,30.8986,30.7962,30.844,2246700.0
2007-09-12 12:00:00,45.16,45.29,45.12,45.14,2928600.0,30.844,30.9328,30.8167,30.8303,2928600.0
2007-09-12 12:30:00,45.14,45.16,45.02,45.12,1870500.0,30.8303,30.844,30.7484,30.8167,1870500.0
2007-09-12 13:00:00,45.13,45.13,44.98,45.09,778200.0,30.8235,30.8235,30.721,30.7962,778200.0
2007-09-12 13:30:00,45.09,45.23,45.03,45.17,773100.0,30.7962,30.8918,30.7552,30.8508,773100.0
2007-09-12 14:00:00,45.19,45.33,45.12,45.23,1968900.0,30.8645,30.9601,30.8167,30.8918,1968900.0
2007-09-12 14:30:00,45.24,45.31,45.19,45.29,1931400.0,30.8986,30.9464,30.8645,30.9328,1931400.0
2007-09-12 15:00:00,45.29,45.3,45.05,45.08,1552500.0,30.9328,30.9396,30.7688,30.7893,1552500.0
2007-09-12 15:30:00,45.08,45.13,45.0,45.03,2372700.0,30.7893,30.8235,30.7347,30.7552,2372700.0
2007-09-13 09:30:00,45.44,45.67,45.33,45.49,2586000.0,31.0352,31.1923,30.9601,31.0694,2586000.0
2007-09-13 10:00:00,45.5,45.62,45.3,45.54,2746800.0,31.0762,31.1582,30.9396,31.1035,2746800.0
2007-09-13 10:30:00,45.54,45.69,45.51,45.67,1465800.0,31.1035,31.206,31.083,31.1923,1465800.0
2007-09-13 11:00:00,45.67,45.82,45.63,45.78,1758000.0,31.1923,31.2947,31.165,31.2674,1758000.0
2007-09-13 11:30:00,45.78,45.89,45.73,45.87,2014500.0,31.2674,31.3426,31.2333,31.3289,2014500.0
2007-09-13 12:00:00,45.88,45.88,45.72,45.74,851700.0,31.3357,31.3357,31.2264,31.2401,851700.0
2007-09-13 12:30:00,45.74,45.82,45.71,45.82,950700.0,31.2401,31.2947,31.2196,31.2947,950700.0
2007-09-13 13:00:00,45.83,45.96,45.79,45.89,1184100.0,31.3016,31.3904,31.2743,31.3426,1184100.0
2007-09-13 13:30:00,45.88,45.95,45.8,45.83,634200.0,31.3357,31.3835,31.2811,31.3016,634200.0
2007-09-13 14:00:00,45.83,45.9,45.71,45.71,1309800.0,31.3016,31.3494,31.2196,31.2196,1309800.0
2007-09-13 14:30:00,45.71,45.87,45.71,45.8,838500.0,31.2196,31.3289,31.2196,31.2811,838500.0
2007-09-13 15:00:00,45.81,45.9,45.67,45.79,1241400.0,31.2879,31.3494,31.1923,31.2743,1241400.0
2007-09-13 15:30:00,45.79,45.81,45.6,45.6,3285600.0,31.2743,31.2879,31.1445,31.1445,3285600.0
2007-09-14 09:30:00,45.42,45.57,45.19,45.44,2336100.0,31.0216,31.124,30.8645,31.0352,2336100.0
2007-09-14 10:00:00,45.45,45.78,45.44,45.68,3436500.0,31.042,31.2674,31.0352,31.1991,3436500.0
2007-09-14 10:30:00,45.68,45.87,45.67,45.75,1155000.0,31.1991,31.3289,31.1923,31.2469,1155000.0
2007-09-14 11:00:00,45.74,45.79,45.58,45.64,1226700.0,31.2401,31.2743,31.1308,31.1718,1226700.0
2007-09-14 11:30:00,45.64,45.78,45.61,45.72,762300.0,31.1718,31.2674,31.1513,31.2264,762300.0
2007-09-14 12:00:00,45.71,45.79,45.66,45.7,735900.0,31.2196,31.2743,31.1855,31.2128,735900.0
2007-09-14 12:30:00,45.7,45.72,45.59,45.61,370500.0,31.2128,31.2264,31.1377,31.1513,370500.0
2007-09-14 13:00:00,45.59,45.79,45.52,45.76,753900.0,31.1377,31.2743,31.0899,31.2538,753900.0
2007-09-14 13:30:00,45.74,45.75,45.6,45.73,526200.0,31.2401,31.2469,31.1445,31.2333,526200.0
2007-09-14 14:00:00,45.73,45.75,45.58,45.59,486300.0,31.2333,31.2469,31.1308,31.1377,486300.0
2007-09-14 14:30:00,45.58,45.67,45.41,45.47,1154100.0,31.1308,31.1923,31.0147,31.0557,1154100.0
2007-09-14 15:00:00,45.48,45.61,45.47,45.57,869100.0,31.0625,31.1513,31.0557,31.124,869100.0
2007-09-14 15:30:00,45.58,45.69,45.54,45.66,1875900.0,31.1308,31.206,31.1035,31.1855,1875900.0
2007-09-17 09:30:00,45.37,45.48,45.27,45.39,3397200.0,30.9874,31.0625,30.9191,31.0011,3397200.0
2007-09-17 10:00:00,45.39,45.53,45.35,45.37,1165800.0,31.0011,31.0967,30.9737,30.9874,1165800.0
2007-09-17 10:30:00,45.37,45.37,45.11,45.18,2417100.0,30.9874,30.9874,30.8098,30.8576,2417100.0
2007-09-17 11:00:00,45.17,45.24,45.11,45.13,1112700.0,30.8508,30.8986,30.8098,30.8235,1112700.0
2007-09-17 11:30:00,45.13,45.13,44.91,44.95,2264700.0,30.8235,30.8235,30.6732,30.7005,2264700.0
2007-09-17 12:00:00,44.96,45.09,44.91,45.08,1312200.0,30.7074,30.7962,30.6732,30.7893,1312200.0
2007-09-17 12:30:00,45.07,45.17,45.07,45.14,895500.0,30.7825,30.8508,30.7825,30.8303,895500.0
2007-09-17 13:00:00,45.13,45.17,45.07,45.12,1601700.0,30.8235,30.8508,30.7825,30.8167,1601700.0
2007-09-17 13:30:00,45.11,45.15,45.04,45.07,946200.0,30.8098,30.8371,30.762,30.7825,946200.0
2007-09-17 14:00:00,45.07,45.19,45.04,45.17,806100.0,30.7825,30.8645,30.762,30.8508,806100.0
2007-09-17 14:30:00,45.17,45.24,45.13,45.16,1153800.0,30.8508,30.8986,30.8235,30.844,1153800.0
2007-09-17 15:00:00,45.15,45.31,45.1,45.23,1219800.0,30.8371,30.9464,30.803,30.8918,1219800.0
2007-09-17 15:30:00,45.22,45.24,45.12,45.23,2084400.0,30.885,30.8986,30.8167,30.8918,2084400.0
2007-09-18 09:30:00,45.57,45.82,45.37,45.47,2929800.0,31.124,31.2947,30.9874,31.0557,2929800.0
2007-09-18 10:00:00,45.47,45.6,45.44,45.59,1631700.0,31.0557,31.1445,31.0352,31.1377,1631700.0
2007-09-18 10:30:00,45.59,45.76,45.56,45.72,2568600.0,31.1377,31.2538,31.1172,31.2264,2568600.0
2007-09-18 11:00:00,45.72,45.83,45.65,45.77,1741800.0,31.2264,31.3016,31.1786,31.2606,1741800.0
2007-09-18 11:30:00,45.76,45.79,45.67,45.73,1434000.0,31.2538,31.2743,31.1923,31.2333,1434000.0
2007-09-18 12:00:00,45.74,45.78,45.7,45.75,798000.0,31.2401,31.2674,31.2128,31.2469,798000.0
2007-09-18 12:30:00,45.74,45.79,45.74,45.75,364800.0,31.2401,31.2743,31.2401,31.2469,364800.0
2007-09-18 13:00:00,45.75,45.79,45.68,45.75,844500.0,31.2469,31.2743,31.1991,31.2469,844500.0
2007-09-18 13:30:00,45.75,45.81,45.67,45.77,1227600.0,31.2469,31.2879,31.1923,31.2606,1227600.0
2007-09-18 14:00:00,45.77,47.2,45.62,46.86,12274800.0,31.2606,32.2373,31.1582,32.0051,12274800.0
2007-09-18 14:30:00,46.87,47.43,46.84,47.14,10613400.0,32.0119,32.3944,31.9914,32.1963,10613400.0
2007-09-18 15:00:00,47.15,50.55,46.89,47.58,8750700.0,32.2031,34.5253,32.0256,32.4968,8750700.0
2007-09-18 15:30:00,47.58,47.72,47.27,47.56,11381100.0,32.4968,32.5924,32.2851,32.4832,11381100.0
2007-09-19 09:30:00,47.77,48.31,47.69,48.29,14163300.0,32.6266,32.9954,32.5719,32.9817,14163300.0
2007-09-19 10:00:00,48.3,48.47,48.2,48.43,7985100.0,32.9886,33.1047,32.9203,33.0774,7985100.0
2007-09-19 10:30:00,48.43,48.52,48.31,48.47,5021400.0,33.0774,33.1388,32.9954,33.1047,5021400.0
2007-09-19 11:00:00,48.47,48.63,48.46,48.49,3936900.0,33.1047,33.214,33.0979,33.1183,3936900.0
2007-09-19 11:30:00,48.49,48.52,48.21,48.32,3325500.0,33.1183,33.1388,32.9271,33.0022,3325500.0
2007-09-19 12:00:00,48.32,48.43,48.23,48.27,2955000.0,33.0022,33.0774,32.9408,32.9681,2955000.0
2007-09-19 12:30:00,48.27,48.35,48.14,48.28,2611500.0,32.9681,33.0227,32.8793,32.9749,2611500.0
2007-09-19 13:00:00,48.28,48.29,48.06,48.08,1974000.0,32.9749,32.9817,32.8247,32.8383,1974000.0
2007-09-19 13:30:00,48.08,48.27,47.98,48.19,1733700.0,32.8383,32.9681,32.77,32.9134,1733700.0
2007-09-19 14:00:00,48.2,48.22,47.87,47.94,2788500.0,32.9203,32.9339,32.6949,32.7427,2788500.0
2007-09-19 14:30:00,47.93,48.33,47.83,47.98,2639400.0,32.7359,33.0091,32.6676,32.77,2639400.0
2007-09-19 15:00:00,47.98,48.23,47.97,48.09,2295000.0,32.77,32.9408,32.7632,32.8451,2295000.0
2007-09-19 15:30:00,48.08,48.09,47.83,48.0,4862700.0,32.8383,32.8451,32.6676,32.7837,4862700.0
2007-09-20 09:30:00,47.97,48.12,47.84,48.0,4704900.0,32.7632,32.8656,32.6744,32.7837,4704900.0
2007-09-20 10:00:00,48.0,48.23,47.98,48.17,3592200.0,32.7837,32.9408,32.77,32.8998,3592200.0
2007-09-20 10:30:00,48.17,48.23,47.9,48.15,1489800.0,32.8998,32.9408,32.7154,32.8861,1489800.0
2007-09-20 11:00:00,48.15,48.28,48.1,48.13,1674900.0,32.8861,32.9749,32.852,32.8725,1674900.0
2007-09-20 11:30:00,48.14,48.18,47.9,48.07,957600.0,32.8793,32.9066,32.7154,32.8315,957600.0
2007-09-20 12:00:00,48.08,48.18,48.0,48.01,1183500.0,32.8383,32.9066,32.7837,32.7905,1183500.0
2007-09-20 12:30:00,48.0,48.01,47.92,47.94,1026900.0,32.7837,32.7905,32.729,32.7427,1026900.0
2007-09-20 13:00:00,47.94,47.97,47.82,47.84,2870100.0,32.7427,32.7632,32.6607,32.6744,2870100.0
2007-09-20 13:30:00,47.84,47.89,47.7,47.87,1853100.0,32.6744,32.7085,32.5788,32.6949,1853100.0
2007-09-20 14:00:00,47.87,47.9,47.72,47.74,2849100.0,32.6949,32.7154,32.5924,32.6061,2849100.0
2007-09-20 14:30:00,47.74,47.78,47.5,47.59,2677500.0,32.6061,32.6334,32.4422,32.5036,2677500.0
2007-09-20 15:00:00,47.59,47.62,47.42,47.55,3875400.0,32.5036,32.5241,32.3875,32.4763,3875400.0
2007-09-20 15:30:00,47.55,47.73,47.48,47.65,2421900.0,32.4763,32.5993,32.4285,32.5446,2421900.0
2007-09-21 09:30:00,48.26,48.47,48.18,48.19,4500000.0,32.9613,33.1047,32.9066,32.9134,4500000.0
2007-09-21 10:00:00,48.19,48.42,48.17,48.28,3601200.0,32.9134,33.0705,32.8998,32.9749,3601200.0
2007-09-21 10:30:00,48.29,48.33,48.19,48.31,3076800.0,32.9817,33.0091,32.9134,32.9954,3076800.0
2007-09-21 11:00:00,48.3,48.41,48.3,48.39,1446300.0,32.9886,33.0637,32.9886,33.05,1446300.0
2007-09-21 11:30:00,48.4,48.43,48.34,48.38,1079400.0,33.0569,33.0774,33.0159,33.0432,1079400.0
2007-09-21 12:00:00,48.39,48.41,48.35,48.38,720900.0,33.05,33.0637,33.0227,33.0432,720900.0
2007-09-21 12:30:00,48.39,48.46,48.37,48.4,597300.0,33.05,33.0979,33.0364,33.0569,597300.0
2007-09-21 13:00:00,48.39,48.41,48.35,48.38,714600.0,33.05,33.0637,33.0227,33.0432,714600.0
2007-09-21 13:30:00,48.38,48.41,48.31,48.32,973500.0,33.0432,33.0637,32.9954,33.0022,973500.0
2007-09-21 14:00:00,48.32,48.4,48.3,48.38,997800.0,33.0022,33.0569,32.9886,33.0432,997800.0
2007-09-21 14:30:00,48.38,48.42,48.3,48.35,2406000.0,33.0432,33.0705,32.9886,33.0227,2406000.0
2007-09-21 15:00:00,48.35,48.48,48.34,48.42,1320600.0,33.0227,33.1115,33.0159,33.0705,1320600.0
2007-09-21 15:30:00,48.43,48.47,48.31,48.36,3971700.0,33.0774,33.1047,32.9954,33.0296,3971700.0
2007-09-24 09:30:00,49.33,49.33,48.7,48.75,3932100.0,33.6921,33.6921,33.2618,33.2959,3932100.0
2007-09-24 10:00:00,48.75,49.16,48.71,49.16,3469200.0,33.2959,33.5759,33.2686,33.5759,3469200.0
2007-09-24 10:30:00,49.16,49.18,49.03,49.08,4050300.0,33.5759,33.5896,33.4872,33.5213,4050300.0
2007-09-24 11:00:00,49.08,49.16,49.01,49.15,1429500.0,33.5213,33.5759,33.4735,33.5691,1429500.0
2007-09-24 11:30:00,49.14,49.15,49.03,49.07,1265400.0,33.5623,33.5691,33.4872,33.5145,1265400.0
2007-09-24 12:00:00,49.07,49.1,49.0,49.08,1182300.0,33.5145,33.535,33.4667,33.5213,1182300.0
2007-09-24 12:30:00,49.07,49.09,49.0,49.02,1036800.0,33.5145,33.5281,33.4667,33.4803,1036800.0
2007-09-24 13:00:00,49.02,49.04,48.77,48.86,1021200.0,33.4803,33.494,33.3096,33.371,1021200.0
2007-09-24 13:30:00,48.86,48.88,48.69,48.83,1348500.0,33.371,33.3847,33.2549,33.3506,1348500.0
2007-09-24 14:00:00,48.82,48.91,48.72,48.73,1091100.0,33.3437,33.4052,33.2754,33.2823,1091100.0
2007-09-24 14:30:00,48.72,48.87,48.7,48.81,1618500.0,33.2754,33.3779,33.2618,33.3369,1618500.0
2007-09-24 15:00:00,48.8,48.93,48.67,48.93,1704900.0,33.3301,33.4189,33.2413,33.4189,1704900.0
2007-09-24 15:30:00,48.93,48.99,48.8,48.95,3761700.0,33.4189,33.4598,33.3301,33.4325,3761700.0
2007-09-25 09:30:00,48.53,48.54,48.28,48.36,6016800.0,33.1457,33.1525,32.9749,33.0296,6016800.0
2007-09-25 10:00:00,48.36,48.66,48.22,48.52,4457700.0,33.0296,33.2344,32.9339,33.1388,4457700.0
2007-09-25 10:30:00,48.53,48.77,48.47,48.63,3218400.0,33.1457,33.3096,33.1047,33.214,3218400.0
2007-09-25 11:00:00,48.64,48.82,48.6,48.67,1803600.0,33.2208,33.3437,33.1935,33.2413,1803600.0
2007-09-25 11:30:00,48.67,48.73,48.57,48.67,2270700.0,33.2413,33.2823,33.173,33.2413,2270700.0
2007-09-25 12:00:00,48.66,48.7,48.57,48.64,1241100.0,33.2344,33.2618,33.173,33.2208,1241100.0
2007-09-25 12:30:00,48.63,48.71,48.57,48.68,731400.0,33.214,33.2686,33.173,33.2481,731400.0
2007-09-25 13:00:00,48.68,48.8,48.66,48.77,918300.0,33.2481,33.3301,33.2344,33.3096,918300.0
2007-09-25 13:30:00,48.77,48.79,48.67,48.75,803700.0,33.3096,33.3232,33.2413,33.2959,803700.0
2007-09-25 14:00:00,48.75,48.76,48.67,48.71,500100.0,33.2959,33.3027,33.2413,33.2686,500100.0
2007-09-25 14:30:00,48.71,48.87,48.7,48.85,609000.0,33.2686,33.3779,33.2618,33.3642,609000.0
2007-09-25 15:00:00,48.85,48.89,48.72,48.79,1041000.0,33.3642,33.3915,33.2754,33.3232,1041000.0
2007-09-25 15:30:00,48.79,48.95,48.71,48.91,1616100.0,33.3232,33.4325,33.2686,33.4052,1616100.0
2007-09-26 09:30:00,49.4,49.43,49.2,49.32,3915900.0,33.7399,33.7604,33.6033,33.6852,3915900.0
2007-09-26 10:00:00,49.33,49.39,49.25,49.34,2059500.0,33.6921,33.733,33.6374,33.6989,2059500.0
2007-09-26 10:30:00,49.34,49.36,49.15,49.28,1595700.0,33.6989,33.7125,33.5691,33.6579,1595700.0
2007-09-26 11:00:00,49.27,49.38,49.24,49.34,2861100.0,33.6511,33.7262,33.6306,33.6989,2861100.0
2007-09-26 11:30:00,49.34,49.34,49.22,49.26,1372800.0,33.6989,33.6989,33.6169,33.6442,1372800.0
2007-09-26 12:00:00,49.26,49.34,49.25,49.34,1017600.0,33.6442,33.6989,33.6374,33.6989,1017600.0
2007-09-26 12:30:00,49.33,49.34,49.26,49.29,871500.0,33.6921,33.6989,33.6442,33.6647,871500.0
2007-09-26 13:00:00,49.3,49.37,49.25,49.26,1203600.0,33.6716,33.7194,33.6374,33.6442,1203600.0
2007-09-26 13:30:00,49.27,49.27,49.04,49.07,1556700.0,33.6511,33.6511,33.494,33.5145,1556700.0
2007-09-26 14:00:00,49.07,49.24,49.06,49.18,1580700.0,33.5145,33.6306,33.5076,33.5896,1580700.0
2007-09-26 14:30:00,49.18,49.33,49.18,49.25,1484400.0,33.5896,33.6921,33.5896,33.6374,1484400.0
2007-09-26 15:00:00,49.25,49.54,49.25,49.52,2409600.0,33.6374,33.8355,33.6374,33.8218,2409600.0
2007-09-26 15:30:00,49.52,49.55,49.38,49.42,3374400.0,33.8218,33.8423,33.7262,33.7535,3374400.0
2007-09-27 09:30:00,50.16,50.67,49.69,49.71,7024200.0,34.2589,34.6073,33.9379,33.9516,7024200.0
2007-09-27 10:00:00,49.71,49.81,49.64,49.79,5117100.0,33.9516,34.0199,33.9038,34.0062,5117100.0
2007-09-27 10:30:00,49.79,49.92,49.74,49.83,2397300.0,34.0062,34.095,33.9721,34.0336,2397300.0
2007-09-27 11:00:00,49.83,49.9,49.65,49.68,2669700.0,34.0336,34.0814,33.9106,33.9311,2669700.0
2007-09-27 11:30:00,49.68,49.79,49.68,49.72,833700.0,33.9311,34.0062,33.9311,33.9584,833700.0
2007-09-27 12:00:00,49.71,49.8,49.7,49.75,615300.0,33.9516,34.0131,33.9448,33.9789,615300.0
2007-09-27 12:30:00,49.75,49.81,49.74,49.8,546900.0,33.9789,34.0199,33.9721,34.0131,546900.0
2007-09-27 13:00:00,49.8,49.91,49.79,49.85,759600.0,34.0131,34.0882,34.0062,34.0472,759600.0
2007-09-27 13:30:00,49.86,49.86,49.72,49.84,1185000.0,34.054,34.054,33.9584,34.0404,1185000.0
2007-09-27 14:00:00,49.84,49.98,49.83,49.95,832800.0,34.0404,34.136,34.0336,34.1155,832800.0
2007-09-27 14:30:00,49.95,49.97,49.87,49.95,958500.0,34.1155,34.1292,34.0609,34.1155,958500.0
2007-09-27 15:00:00,49.95,50.2,49.95,50.19,2187900.0,34.1155,34.2863,34.1155,34.2794,2187900.0
2007-09-27 15:30:00,50.19,50.22,50.01,50.07,3028200.0,34.2794,34.2999,34.1565,34.1975,3028200.0
2007-09-28 09:30:00,50.25,50.4,50.04,50.05,3978000.0,34.3204,34.4229,34.177,34.1838,3978000.0
2007-09-28 10:00:00,50.05,50.13,49.67,49.68,4343100.0,34.1838,34.2384,33.9243,33.9311,4343100.0
2007-09-28 10:30:00,49.68,49.78,49.61,49.74,2800200.0,33.9311,33.9994,33.8833,33.9721,2800200.0
2007-09-28 11:00:00,49.74,49.85,49.71,49.79,1419600.0,33.9721,34.0472,33.9516,34.0062,1419600.0
2007-09-28 11:30:00,49.79,49.9,49.75,49.82,1285200.0,34.0062,34.0814,33.9789,34.0267,1285200.0
2007-09-28 12:00:00,49.82,49.87,49.57,49.64,1742100.0,34.0267,34.0609,33.856,33.9038,1742100.0
2007-09-28 12:30:00,49.64,49.7,49.61,49.62,1054800.0,33.9038,33.9448,33.8833,33.8901,1054800.0
2007-09-28 13:00:00,49.61,49.8,49.61,49.77,1851000.0,33.8833,34.0131,33.8833,33.9926,1851000.0
2007-09-28 13:30:00,49.77,49.88,49.77,49.88,1358700.0,33.9926,34.0677,33.9926,34.0677,1358700.0
2007-09-28 14:00:00,49.88,49.93,49.74,49.75,1248000.0,34.0677,34.1019,33.9721,33.9789,1248000.0
2007-09-28 14:30:00,49.75,49.77,49.69,49.7,1203900.0,33.9789,33.9926,33.9379,33.9448,1203900.0
2007-09-28 15:00:00,49.7,49.75,49.46,49.56,4022700.0,33.9448,33.9789,33.7808,33.8491,4022700.0
2007-09-28 15:30:00,49.56,49.76,49.54,49.54,6342000.0,33.8491,33.9857,33.8355,33.8355,6342000.0
2007-10-01 09:30:00,50.29,50.46,50.06,50.39,3969600.0,34.3477,34.4638,34.1906,34.416,3969600.0
2007-10-01 10:00:00,50.39,50.62,50.38,50.61,4922700.0,34.416,34.5731,34.4092,34.5663,4922700.0
2007-10-01 10:30:00,50.61,50.78,50.55,50.71,3203400.0,34.5663,34.6824,34.5253,34.6346,3203400.0
2007-10-01 11:00:00,50.72,50.79,50.66,50.75,2227500.0,34.6414,34.6892,34.6004,34.6619,2227500.0
2007-10-01 11:30:00,50.75,51.11,50.75,51.11,2614500.0,34.6619,34.9078,34.6619,34.9078,2614500.0
2007-10-01 12:00:00,51.11,51.24,51.05,51.21,2141100.0,34.9078,34.9966,34.8668,34.9761,2141100.0
2007-10-01 12:30:00,51.21,51.22,51.08,51.12,1764300.0,34.9761,34.9829,34.8873,34.9146,1764300.0
2007-10-01 13:00:00,51.12,51.31,51.12,51.28,2092500.0,34.9146,35.0444,34.9146,35.0239,2092500.0
2007-10-01 13:30:00,51.28,51.36,51.25,51.31,2659500.0,35.0239,35.0785,35.0034,35.0444,2659500.0
2007-10-01 14:00:00,51.31,51.46,51.31,51.41,2702100.0,35.0444,35.1468,35.0444,35.1127,2702100.0
2007-10-01 14:30:00,51.41,51.56,51.4,51.51,3319200.0,35.1127,35.2151,35.1059,35.181,3319200.0
2007-10-01 15:00:00,51.51,51.59,51.42,51.43,2324700.0,35.181,35.2356,35.1195,35.1263,2324700.0
2007-10-01 15:30:00,51.42,51.48,51.24,51.38,3380700.0,35.1195,35.1605,34.9966,35.0922,3380700.0
2007-10-02 09:30:00,51.87,52.33,51.52,51.63,4802100.0,35.4269,35.741,35.1878,35.2629,4802100.0
2007-10-02 10:00:00,51.64,51.77,51.56,51.57,4076400.0,35.2698,35.3586,35.2151,35.222,4076400.0
2007-10-02 10:30:00,51.57,51.62,51.29,51.4,3335100.0,35.222,35.2561,35.0307,35.1059,3335100.0
2007-10-02 11:00:00,51.4,51.53,51.22,51.46,6470100.0,35.1059,35.1946,34.9829,35.1468,6470100.0
2007-10-02 11:30:00,51.46,51.57,51.44,51.5,3058500.0,35.1468,35.222,35.1332,35.1742,3058500.0
2007-10-02 12:00:00,51.51,51.63,51.45,51.52,1875000.0,35.181,35.2629,35.14,35.1878,1875000.0
2007-10-02 12:30:00,51.52,51.54,51.38,51.54,1074300.0,35.1878,35.2015,35.0922,35.2015,1074300.0
2007-10-02 13:00:00,51.54,51.6,51.49,51.52,1647900.0,35.2015,35.2424,35.1673,35.1878,1647900.0
2007-10-02 13:30:00,51.52,51.75,51.49,51.67,1842300.0,35.1878,35.3449,35.1673,35.2903,1842300.0
2007-10-02 14:00:00,51.67,51.8,51.65,51.71,1666200.0,35.2903,35.379,35.2766,35.3176,1666200.0
2007-10-02 14:30:00,51.71,51.82,51.66,51.73,1552800.0,35.3176,35.3927,35.2834,35.3312,1552800.0
2007-10-02 15:00:00,51.72,51.8,51.64,51.68,1208400.0,35.3244,35.379,35.2698,35.2971,1208400.0
2007-10-02 15:30:00,51.69,51.77,51.62,51.76,3091800.0,35.3039,35.3586,35.2561,35.3517,3091800.0
2007-10-03 09:30:00,51.58,51.58,50.79,50.8,7887900.0,35.2288,35.2288,34.6892,34.6961,7887900.0
2007-10-03 10:00:00,50.8,51.75,50.8,51.17,5189100.0,34.6961,35.3449,34.6961,34.9488,5189100.0
2007-10-03 10:30:00,51.18,51.26,51.08,51.24,1848000.0,34.9556,35.0102,34.8873,34.9966,1848000.0
2007-10-03 11:00:00,51.25,51.31,51.16,51.23,1296000.0,35.0034,35.0444,34.9419,34.9897,1296000.0
2007-10-03 11:30:00,51.23,51.31,51.18,51.26,872400.0,34.9897,35.0444,34.9556,35.0102,872400.0
2007-10-03 12:00:00,51.27,51.27,50.95,50.95,3203700.0,35.0171,35.0171,34.7985,34.7985,3203700.0
2007-10-03 12:30:00,50.96,50.97,50.89,50.97,2379900.0,34.8053,34.8122,34.7575,34.8122,2379900.0
2007-10-03 13:00:00,50.97,51.0,50.66,50.71,3681300.0,34.8122,34.8327,34.6004,34.6346,3681300.0
2007-10-03 13:30:00,50.72,50.76,50.55,50.61,2424600.0,34.6414,34.6687,34.5253,34.5663,2424600.0
2007-10-03 14:00:00,50.61,50.63,50.42,50.52,2559600.0,34.5663,34.5799,34.4365,34.5048,2559600.0
2007-10-03 14:30:00,50.52,50.54,50.23,50.33,4132200.0,34.5048,34.5185,34.3067,34.375,4132200.0
2007-10-03 15:00:00,50.33,50.57,50.32,50.48,2431500.0,34.375,34.539,34.3682,34.4775,2431500.0
2007-10-03 15:30:00,50.47,50.55,50.2,50.23,3349500.0,34.4707,34.5253,34.2863,34.3067,3349500.0
2007-10-04 09:30:00,50.37,50.65,49.81,49.93,5713500.0,34.4024,34.5936,34.0199,34.1019,5713500.0
2007-10-04 10:00:00,49.92,50.37,49.92,50.35,5350800.0,34.095,34.4024,34.095,34.3887,5350800.0
2007-10-04 10:30:00,50.35,50.82,50.34,50.73,2463600.0,34.3887,34.7097,34.3819,34.6482,2463600.0
2007-10-04 11:00:00,50.73,50.77,50.64,50.72,1155900.0,34.6482,34.6756,34.5868,34.6414,1155900.0
2007-10-04 11:30:00,50.72,50.72,50.43,50.47,1087200.0,34.6414,34.6414,34.4433,34.4707,1087200.0
2007-10-04 12:00:00,50.48,50.67,50.41,50.6,402300.0,34.4775,34.6073,34.4297,34.5595,402300.0
2007-10-04 12:30:00,50.6,50.67,50.58,50.65,374700.0,34.5595,34.6073,34.5458,34.5936,374700.0
2007-10-04 13:00:00,50.65,50.65,50.48,50.63,463800.0,34.5936,34.5936,34.4775,34.5799,463800.0
2007-10-04 13:30:00,50.63,50.66,50.53,50.55,345900.0,34.5799,34.6004,34.5116,34.5253,345900.0
2007-10-04 14:00:00,50.55,50.63,50.52,50.52,369000.0,34.5253,34.5799,34.5048,34.5048,369000.0
2007-10-04 14:30:00,50.52,50.58,50.49,50.57,589800.0,34.5048,34.5458,34.4843,34.539,589800.0
2007-10-04 15:00:00,50.56,50.61,50.51,50.54,776700.0,34.5321,34.5663,34.498,34.5185,776700.0
2007-10-04 15:30:00,50.54,50.76,50.54,50.68,2433900.0,34.5185,34.6687,34.5185,34.6141,2433900.0
2007-10-05 09:30:00,51.22,51.91,51.17,51.51,7282200.0,34.9829,35.4542,34.9488,35.181,7282200.0
2007-10-05 10:00:00,51.51,51.64,51.47,51.57,4133400.0,35.181,35.2698,35.1537,35.222,4133400.0
2007-10-05 10:30:00,51.57,51.61,51.45,51.56,2675100.0,35.222,35.2493,35.14,35.2151,2675100.0
2007-10-05 11:00:00,51.57,51.75,51.57,51.72,2450100.0,35.222,35.3449,35.222,35.3244,2450100.0
2007-10-05 11:30:00,51.72,51.98,51.72,51.97,4614300.0,35.3244,35.502,35.3244,35.4952,4614300.0
2007-10-05 12:00:00,51.97,51.98,51.88,51.95,926400.0,35.4952,35.502,35.4337,35.4815,926400.0
2007-10-05 12:30:00,51.95,52.02,51.92,52.01,1355400.0,35.4815,35.5293,35.461,35.5225,1355400.0
2007-10-05 13:00:00,52.02,52.05,51.95,52.01,1979400.0,35.5293,35.5498,35.4815,35.5225,1979400.0
2007-10-05 13:30:00,52.01,52.27,52.0,52.2,2748900.0,35.5225,35.7001,35.5156,35.6522,2748900.0
2007-10-05 14:00:00,52.21,52.44,52.21,52.42,2565300.0,35.6591,35.8162,35.6591,35.8025,2565300.0
2007-10-05 14:30:00,52.42,52.56,52.41,52.52,2943600.0,35.8025,35.8981,35.7957,35.8708,2943600.0
2007-10-05 15:00:00,52.52,52.59,52.37,52.41,2493600.0,35.8708,35.9186,35.7684,35.7957,2493600.0
2007-10-05 15:30:00,52.41,52.44,52.19,52.25,3679500.0,35.7957,35.8162,35.6454,35.6864,3679500.0
2007-10-08 09:30:00,51.61,51.67,51.44,51.58,4094100.0,35.2493,35.2903,35.1332,35.2288,4094100.0
2007-10-08 10:00:00,51.58,51.76,51.57,51.67,2625000.0,35.2288,35.3517,35.222,35.2903,2625000.0
2007-10-08 10:30:00,51.67,51.77,51.65,51.76,1327200.0,35.2903,35.3586,35.2766,35.3517,1327200.0
2007-10-08 11:00:00,51.76,51.77,51.62,51.63,2101500.0,35.3517,35.3586,35.2561,35.2629,2101500.0
2007-10-08 11:30:00,51.63,51.65,51.52,51.56,1938000.0,35.2629,35.2766,35.1878,35.2151,1938000.0
2007-10-08 12:00:00,51.56,51.6,51.52,51.58,768600.0,35.2151,35.2424,35.1878,35.2288,768600.0
2007-10-08 12:30:00,51.58,51.68,51.55,51.67,2598900.0,35.2288,35.2971,35.2083,35.2903,2598900.0
2007-10-08 13:00:00,51.68,51.69,51.62,51.69,463800.0,35.2971,35.3039,35.2561,35.3039,463800.0
2007-10-08 13:30:00,51.68,51.68,51.55,51.57,830400.0,35.2971,35.2971,35.2083,35.222,830400.0
2007-10-08 14:00:00,51.57,51.73,51.53,51.72,704400.0,35.222,35.3312,35.1946,35.3244,704400.0
2007-10-08 14:30:00,51.73,51.84,51.71,51.75,900000.0,35.3312,35.4064,35.3176,35.3449,900000.0
2007-10-08 15:00:00,51.76,51.88,51.73,51.85,843600.0,35.3517,35.4337,35.3312,35.4132,843600.0
2007-10-08 15:30:00,51.85,51.95,51.81,51.85,2297700.0,35.4132,35.4815,35.3859,35.4132,2297700.0
2007-10-09 09:30:00,52.18,52.33,52.09,52.11,3943500.0,35.6386,35.741,35.5771,35.5908,3943500.0
2007-10-09 10:00:00,52.13,52.15,51.97,52.03,1773600.0,35.6044,35.6181,35.4952,35.5361,1773600.0
2007-10-09 10:30:00,52.04,52.2,51.97,52.19,1327500.0,35.543,35.6522,35.4952,35.6454,1327500.0
2007-10-09 11:00:00,52.19,52.3,52.18,52.23,2037000.0,35.6454,35.7205,35.6386,35.6727,2037000.0
2007-10-09 11:30:00,52.23,52.33,52.15,52.33,1296600.0,35.6727,35.741,35.6181,35.741,1296600.0
2007-10-09 12:00:00,52.33,52.34,52.27,52.3,718800.0,35.741,35.7479,35.7001,35.7205,718800.0
2007-10-09 12:30:00,52.3,52.34,52.24,52.27,576600.0,35.7205,35.7479,35.6796,35.7001,576600.0
2007-10-09 13:00:00,52.27,52.31,52.16,52.18,1035000.0,35.7001,35.7274,35.6249,35.6386,1035000.0
2007-10-09 13:30:00,52.18,52.29,52.14,52.27,1634400.0,35.6386,35.7137,35.6113,35.7001,1634400.0
2007-10-09 14:00:00,52.27,52.41,52.13,52.37,2417100.0,35.7001,35.7957,35.6044,35.7684,2417100.0
2007-10-09 14:30:00,52.37,52.56,52.33,52.49,3283200.0,35.7684,35.8981,35.741,35.8503,3283200.0
2007-10-09 15:00:00,52.49,52.65,52.44,52.57,2896800.0,35.8503,35.9596,35.8162,35.905,2896800.0
2007-10-09 15:30:00,52.58,52.63,52.42,52.56,3669600.0,35.9118,35.9459,35.8025,35.8981,3669600.0
2007-10-10 09:30:00,52.44,52.67,52.15,52.2,6279300.0,35.8162,35.9733,35.6181,35.6522,6279300.0
2007-10-10 10:00:00,52.21,52.4,52.16,52.4,3407700.0,35.6591,35.7888,35.6249,35.7888,3407700.0
2007-10-10 10:30:00,52.39,52.43,52.3,52.37,2309400.0,35.782,35.8093,35.7205,35.7684,2309400.0
2007-10-10 11:00:00,52.37,52.58,52.37,52.58,1833000.0,35.7684,35.9118,35.7684,35.9118,1833000.0
2007-10-10 11:30:00,52.57,52.66,52.47,52.5,4931100.0,35.905,35.9664,35.8367,35.8571,4931100.0
2007-10-10 12:00:00,52.51,52.56,52.35,52.43,2734200.0,35.864,35.8981,35.7547,35.8093,2734200.0
2007-10-10 12:30:00,52.45,52.52,52.39,52.43,981000.0,35.823,35.8708,35.782,35.8093,981000.0
2007-10-10 13:00:00,52.43,52.43,52.21,52.24,1425300.0,35.8093,35.8093,35.6591,35.6796,1425300.0
2007-10-10 13:30:00,52.23,52.36,52.21,52.31,2080500.0,35.6727,35.7615,35.6591,35.7274,2080500.0
2007-10-10 14:00:00,52.33,52.5,52.31,52.46,2018100.0,35.741,35.8571,35.7274,35.8298,2018100.0
2007-10-10 14:30:00,52.46,52.68,52.46,52.64,1376700.0,35.8298,35.9801,35.8298,35.9528,1376700.0
2007-10-10 15:00:00,52.64,52.86,52.64,52.72,2035800.0,35.9528,36.103,35.9528,36.0074,2035800.0
2007-10-10 15:30:00,52.72,52.81,52.65,52.72,2079900.0,36.0074,36.0689,35.9596,36.0074,2079900.0
2007-10-11 09:30:00,53.34,53.6,53.22,53.32,5393400.0,36.4309,36.6084,36.3489,36.4172,5393400.0
2007-10-11 10:00:00,53.32,53.5,53.32,53.45,3678000.0,36.4172,36.5401,36.4172,36.506,3678000.0
2007-10-11 10:30:00,53.46,53.55,53.4,53.47,2573700.0,36.5128,36.5743,36.4718,36.5196,2573700.0
2007-10-11 11:00:00,53.47,53.5,53.38,53.43,1772100.0,36.5196,36.5401,36.4582,36.4923,1772100.0
2007-10-11 11:30:00,53.43,53.47,53.31,53.34,3068700.0,36.4923,36.5196,36.4104,36.4309,3068700.0
2007-10-11 12:00:00,53.34,53.43,53.31,53.43,1942200.0,36.4309,36.4923,36.4104,36.4923,1942200.0
2007-10-11 12:30:00,53.43,53.55,53.43,53.49,1445700.0,36.4923,36.5743,36.4923,36.5333,1445700.0
2007-10-11 13:00:00,53.48,53.54,53.44,53.51,727800.0,36.5265,36.5675,36.4992,36.547,727800.0
2007-10-11 13:30:00,53.51,53.51,53.26,53.27,1732500.0,36.547,36.547,36.3762,36.383,1732500.0
2007-10-11 14:00:00,53.27,53.28,52.41,52.47,8085000.0,36.383,36.3899,35.7957,35.8367,8085000.0
2007-10-11 14:30:00,52.47,52.92,52.33,52.51,8247300.0,35.8367,36.144,35.741,35.864,8247300.0
2007-10-11 15:00:00,52.52,52.57,51.14,51.45,11986200.0,35.8708,35.905,34.9283,35.14,11986200.0
2007-10-11 15:30:00,51.45,52.19,51.29,52.1,10701300.0,35.14,35.6454,35.0307,35.5839,10701300.0
2007-10-12 09:30:00,52.46,52.58,52.29,52.53,3681000.0,35.8298,35.9118,35.7137,35.8776,3681000.0
2007-10-12 10:00:00,52.53,52.86,52.39,52.8,5346000.0,35.8776,36.103,35.782,36.062,5346000.0
2007-10-12 10:30:00,52.8,52.82,52.55,52.67,1169400.0,36.062,36.0757,35.8913,35.9733,1169400.0
2007-10-12 11:00:00,52.67,52.94,52.66,52.88,2797500.0,35.9733,36.1577,35.9664,36.1167,2797500.0
2007-10-12 11:30:00,52.88,52.99,52.84,52.9,2445900.0,36.1167,36.1918,36.0894,36.1303,2445900.0
2007-10-12 12:00:00,52.9,53.02,52.79,52.99,1390200.0,36.1303,36.2123,36.0552,36.1918,1390200.0
2007-10-12 12:30:00,52.99,53.0,52.78,52.96,1697100.0,36.1918,36.1986,36.0484,36.1713,1697100.0
2007-10-12 13:00:00,52.95,52.99,52.72,52.82,766500.0,36.1645,36.1918,36.0074,36.0757,766500.0
2007-10-12 13:30:00,52.82,52.95,52.74,52.83,584100.0,36.0757,36.1645,36.0211,36.0825,584100.0
2007-10-12 14:00:00,52.82,52.97,52.8,52.86,695400.0,36.0757,36.1782,36.062,36.103,695400.0
2007-10-12 14:30:00,52.86,53.0,52.86,52.89,964800.0,36.103,36.1986,36.103,36.1235,964800.0
2007-10-12 15:00:00,52.89,52.9,52.68,52.71,1682700.0,36.1235,36.1303,35.9801,36.0006,1682700.0
2007-10-12 15:30:00,52.7,53.08,52.7,53.08,2552400.0,35.9937,36.2533,35.9937,36.2533,2552400.0
2007-10-15 09:30:00,53.26,53.38,53.07,53.1,3552000.0,36.3762,36.4582,36.2464,36.2669,3552000.0
2007-10-15 10:00:00,53.11,53.17,52.97,53.07,3194100.0,36.2738,36.3147,36.1782,36.2464,3194100.0
2007-10-15 10:30:00,53.08,53.15,52.74,52.76,2410200.0,36.2533,36.3011,36.0211,36.0347,2410200.0
2007-10-15 11:00:00,52.76,52.77,52.31,52.49,4250400.0,36.0347,36.0416,35.7274,35.8503,4250400.0
2007-10-15 11:30:00,52.49,52.57,52.38,52.56,1683300.0,35.8503,35.905,35.7752,35.8981,1683300.0
2007-10-15 12:00:00,52.56,52.62,52.41,52.42,2329500.0,35.8981,35.9391,35.7957,35.8025,2329500.0
2007-10-15 12:30:00,52.44,52.5,52.23,52.32,1780800.0,35.8162,35.8571,35.6727,35.7342,1780800.0
2007-10-15 13:00:00,52.47,52.47,52.03,52.28,2192700.0,35.8367,35.8367,35.5361,35.7069,2192700.0
2007-10-15 13:30:00,52.27,52.29,52.03,52.11,1479300.0,35.7001,35.7137,35.5361,35.5908,1479300.0
2007-10-15 14:00:00,52.11,52.13,51.84,52.11,3129300.0,35.5908,35.6044,35.4064,35.5908,3129300.0
2007-10-15 14:30:00,52.12,52.18,51.96,52.06,2592600.0,35.5976,35.6386,35.4883,35.5566,2592600.0
2007-10-15 15:00:00,52.06,52.26,51.93,52.04,3426900.0,35.5566,35.6932,35.4678,35.543,3426900.0
2007-10-15 15:30:00,52.04,52.43,52.0,52.43,4158000.0,35.543,35.8093,35.5156,35.8093,4158000.0
2007-10-16 09:30:00,52.16,52.19,51.73,51.9,6230700.0,35.6249,35.6454,35.3312,35.4473,6230700.0
2007-10-16 10:00:00,51.9,51.99,51.42,51.67,7555200.0,35.4473,35.5088,35.1195,35.2903,7555200.0
2007-10-16 10:30:00,51.67,51.87,51.37,51.74,4976400.0,35.2903,35.4269,35.0854,35.3381,4976400.0
2007-10-16 11:00:00,51.74,51.86,51.66,51.77,2700900.0,35.3381,35.42,35.2834,35.3586,2700900.0
2007-10-16 11:30:00,51.77,51.99,51.69,51.73,3419400.0,35.3586,35.5088,35.3039,35.3312,3419400.0
2007-10-16 12:00:00,51.73,51.82,51.63,51.67,2579700.0,35.3312,35.3927,35.2629,35.2903,2579700.0
2007-10-16 12:30:00,51.67,51.78,51.61,51.76,1828200.0,35.2903,35.3654,35.2493,35.3517,1828200.0
2007-10-16 13:00:00,51.76,51.76,51.44,51.57,2668800.0,35.3517,35.3517,35.1332,35.222,2668800.0
2007-10-16 13:30:00,51.55,51.67,51.48,51.55,3458100.0,35.2083,35.2903,35.1605,35.2083,3458100.0
2007-10-16 14:00:00,51.55,51.73,51.43,51.44,4523700.0,35.2083,35.3312,35.1263,35.1332,4523700.0
2007-10-16 14:30:00,51.44,51.46,51.26,51.33,4942500.0,35.1332,35.1468,35.0102,35.058,4942500.0
2007-10-16 15:00:00,51.33,51.48,51.18,51.37,4925100.0,35.058,35.1605,34.9556,35.0854,4925100.0
2007-10-16 15:30:00,51.37,51.58,51.32,51.4,6352200.0,35.0854,35.2288,35.0512,35.1059,6352200.0
2007-10-17 09:30:00,52.73,52.9,52.53,52.6,6033600.0,36.0142,36.1303,35.8776,35.9254,6033600.0
2007-10-17 10:00:00,52.61,52.94,52.53,52.82,6353400.0,35.9323,36.1577,35.8776,36.0757,6353400.0
2007-10-17 10:30:00,52.82,52.97,52.58,52.68,4035000.0,36.0757,36.1782,35.9118,35.9801,4035000.0
2007-10-17 11:00:00,52.67,52.75,52.51,52.65,3581700.0,35.9733,36.0279,35.864,35.9596,3581700.0
2007-10-17 11:30:00,52.64,52.85,52.64,52.78,1566900.0,35.9528,36.0962,35.9528,36.0484,1566900.0
2007-10-17 12:00:00,52.79,52.82,52.52,52.56,2463300.0,36.0552,36.0757,35.8708,35.8981,2463300.0
2007-10-17 12:30:00,52.56,52.59,52.29,52.32,3715200.0,35.8981,35.9186,35.7137,35.7342,3715200.0
2007-10-17 13:00:00,52.32,52.38,51.93,52.05,4885800.0,35.7342,35.7752,35.4678,35.5498,4885800.0
2007-10-17 13:30:00,52.06,52.29,51.7,51.84,4824600.0,35.5566,35.7137,35.3107,35.4064,4824600.0
2007-10-17 14:00:00,51.84,52.15,51.73,51.88,4307400.0,35.4064,35.6181,35.3312,35.4337,4307400.0
2007-10-17 14:30:00,51.9,52.16,51.73,52.14,3489300.0,35.4473,35.6249,35.3312,35.6113,3489300.0
2007-10-17 15:00:00,52.14,52.43,52.1,52.33,7753200.0,35.6113,35.8093,35.5839,35.741,7753200.0
2007-10-17 15:30:00,52.33,52.81,52.21,52.77,8013000.0,35.741,36.0689,35.6591,36.0416,8013000.0
2007-10-18 09:30:00,51.83,52.29,51.76,51.96,7454400.0,35.3995,35.7137,35.3517,35.4883,7454400.0
2007-10-18 10:00:00,51.96,52.25,51.77,52.25,5206200.0,35.4883,35.6864,35.3586,35.6864,5206200.0
2007-10-18 10:30:00,52.25,52.28,52.12,52.23,2487900.0,35.6864,35.7069,35.5976,35.6727,2487900.0
2007-10-18 11:00:00,52.23,52.38,52.07,52.18,1856100.0,35.6727,35.7752,35.5635,35.6386,1856100.0
2007-10-18 11:30:00,52.18,52.33,52.16,52.29,847200.0,35.6386,35.741,35.6249,35.7137,847200.0
2007-10-18 12:00:00,52.29,52.31,52.13,52.22,891600.0,35.7137,35.7274,35.6044,35.6659,891600.0
2007-10-18 12:30:00,52.24,52.32,52.18,52.28,2088600.0,35.6796,35.7342,35.6386,35.7069,2088600.0
2007-10-18 13:00:00,52.27,52.41,52.22,52.39,2213700.0,35.7001,35.7957,35.6659,35.782,2213700.0
2007-10-18 13:30:00,52.39,52.72,52.38,52.69,2897400.0,35.782,36.0074,35.7752,35.9869,2897400.0
2007-10-18 14:00:00,52.69,52.9,52.62,52.67,3223200.0,35.9869,36.1303,35.9391,35.9733,3223200.0
2007-10-18 14:30:00,52.67,52.84,52.59,52.75,5373300.0,35.9733,36.0894,35.9186,36.0279,5373300.0
2007-10-18 15:00:00,52.75,53.05,52.7,52.96,4480200.0,36.0279,36.2328,35.9937,36.1713,4480200.0
2007-10-18 15:30:00,52.96,53.09,52.93,53.07,8354400.0,36.1713,36.2601,36.1508,36.2464,8354400.0
2007-10-19 09:30:00,52.63,52.66,52.18,52.34,9672600.0,35.9459,35.9664,35.6386,35.7479,9672600.0
2007-10-19 10:00:00,52.35,52.49,52.05,52.2,5601900.0,35.7547,35.8503,35.5498,35.6522,5601900.0
2007-10-19 10:30:00,52.2,52.2,51.41,51.42,9407100.0,35.6522,35.6522,35.1127,35.1195,9407100.0
2007-10-19 11:00:00,51.42,51.66,51.38,51.59,7090500.0,35.1195,35.2834,35.0922,35.2356,7090500.0
2007-10-19 11:30:00,51.59,51.7,51.31,51.63,4925400.0,35.2356,35.3107,35.0444,35.2629,4925400.0
2007-10-19 12:00:00,51.63,51.79,51.44,51.53,3509700.0,35.2629,35.3722,35.1332,35.1946,3509700.0
2007-10-19 12:30:00,51.52,51.73,51.5,51.53,2669400.0,35.1878,35.3312,35.1742,35.1946,2669400.0
2007-10-19 13:00:00,51.53,51.55,51.22,51.3,3452100.0,35.1946,35.2083,34.9829,35.0376,3452100.0
2007-10-19 13:30:00,51.3,51.54,51.3,51.45,1537500.0,35.0376,35.2015,35.0376,35.14,1537500.0
2007-10-19 14:00:00,51.46,51.47,51.17,51.28,3402600.0,35.1468,35.1537,34.9488,35.0239,3402600.0
2007-10-19 14:30:00,51.28,51.36,50.96,51.02,4608000.0,35.0239,35.0785,34.8053,34.8463,4608000.0
2007-10-19 15:00:00,51.01,51.12,50.3,50.77,6989700.0,34.8395,34.9146,34.3546,34.6756,6989700.0
2007-10-19 15:30:00,50.77,50.94,50.06,50.65,9735300.0,34.6756,34.7917,34.1906,34.5936,9735300.0
2007-10-22 09:30:00,50.23,50.63,49.66,50.48,11923500.0,34.3067,34.5799,33.9174,34.4775,11923500.0
2007-10-22 10:00:00,50.48,50.73,50.4,50.66,6962700.0,34.4775,34.6482,34.4229,34.6004,6962700.0
2007-10-22 10:30:00,50.66,50.69,49.97,50.17,7135200.0,34.6004,34.6209,34.1292,34.2658,7135200.0
2007-10-22 11:00:00,50.17,50.33,50.0,50.33,3798300.0,34.2658,34.375,34.1497,34.375,3798300.0
2007-10-22 11:30:00,50.34,50.52,50.25,50.5,2705400.0,34.3819,34.5048,34.3204,34.4912,2705400.0
2007-10-22 12:00:00,50.5,50.5,50.24,50.4,1800600.0,34.4912,34.4912,34.3136,34.4229,1800600.0
2007-10-22 12:30:00,50.4,50.86,50.29,50.78,2925000.0,34.4229,34.737,34.3477,34.6824,2925000.0
2007-10-22 13:00:00,50.78,51.0,50.77,50.94,3513000.0,34.6824,34.8327,34.6756,34.7917,3513000.0
2007-10-22 13:30:00,50.95,51.07,50.84,50.84,3485100.0,34.7985,34.8805,34.7234,34.7234,3485100.0
2007-10-22 14:00:00,50.83,51.01,50.83,50.83,2038800.0,34.7165,34.8395,34.7165,34.7165,2038800.0
2007-10-22 14:30:00,50.83,50.94,50.62,50.64,2103300.0,34.7165,34.7917,34.5731,34.5868,2103300.0
2007-10-22 15:00:00,50.61,50.79,50.54,50.67,2529300.0,34.5663,34.6892,34.5185,34.6073,2529300.0
2007-10-22 15:30:00,50.66,51.07,50.66,51.03,4197000.0,34.6004,34.8805,34.6004,34.8531,4197000.0
2007-10-23 09:30:00,51.85,52.45,51.5,52.08,10037700.0,35.4132,35.823,35.1742,35.5703,10037700.0
2007-10-23 10:00:00,52.09,52.39,52.08,52.29,6585000.0,35.5771,35.782,35.5703,35.7137,6585000.0
2007-10-23 10:30:00,52.29,52.34,52.07,52.08,3421800.0,35.7137,35.7479,35.5635,35.5703,3421800.0
2007-10-23 11:00:00,52.07,52.1,51.64,51.79,4820400.0,35.5635,35.5839,35.2698,35.3722,4820400.0
2007-10-23 11:30:00,51.79,52.26,51.72,52.18,6100800.0,35.3722,35.6932,35.3244,35.6386,6100800.0
2007-10-23 12:00:00,52.18,52.32,52.05,52.1,1278600.0,35.6386,35.7342,35.5498,35.5839,1278600.0
2007-10-23 12:30:00,52.09,52.25,52.09,52.14,952500.0,35.5771,35.6864,35.5771,35.6113,952500.0
2007-10-23 13:00:00,52.14,52.31,52.07,52.14,1063800.0,35.6113,35.7274,35.5635,35.6113,1063800.0
2007-10-23 13:30:00,52.15,52.27,52.1,52.21,1024500.0,35.6181,35.7001,35.5839,35.6591,1024500.0
2007-10-23 14:00:00,52.22,52.52,52.22,52.46,2713200.0,35.6659,35.8708,35.6659,35.8298,2713200.0
2007-10-23 14:30:00,52.46,52.52,52.27,52.32,2200200.0,35.8298,35.8708,35.7001,35.7342,2200200.0
2007-10-23 15:00:00,52.31,52.49,52.25,52.48,1761300.0,35.7274,35.8503,35.6864,35.8435,1761300.0
2007-10-23 15:30:00,52.48,52.69,52.43,52.66,9215400.0,35.8435,35.9869,35.8093,35.9664,9215400.0
2007-10-24 09:30:00,52.04,52.27,51.92,52.24,4968900.0,35.543,35.7001,35.461,35.6796,4968900.0
2007-10-24 10:00:00,52.25,52.25,51.7,51.88,4934100.0,35.6864,35.6864,35.3107,35.4337,4934100.0
2007-10-24 10:30:00,51.87,51.96,51.31,51.45,5073000.0,35.4269,35.4883,35.0444,35.14,5073000.0
2007-10-24 11:00:00,51.45,51.52,50.49,51.17,5009700.0,35.14,35.1878,34.4843,34.9488,5009700.0
2007-10-24 11:30:00,51.17,51.38,50.68,51.18,2662500.0,34.9488,35.0922,34.6141,34.9556,2662500.0
2007-10-24 12:00:00,51.18,51.46,51.12,51.42,2422800.0,34.9556,35.1468,34.9146,35.1195,2422800.0
2007-10-24 12:30:00,51.42,51.52,51.24,51.36,1988700.0,35.1195,35.1878,34.9966,35.0785,1988700.0
2007-10-24 13:00:00,51.36,51.48,51.18,51.4,1687500.0,35.0785,35.1605,34.9556,35.1059,1687500.0
2007-10-24 13:30:00,51.39,51.4,51.17,51.26,1503600.0,35.099,35.1059,34.9488,35.0102,1503600.0
2007-10-24 14:00:00,51.26,51.58,51.02,51.52,3156000.0,35.0102,35.2288,34.8463,35.1878,3156000.0
2007-10-24 14:30:00,51.5,51.94,51.43,51.91,4032600.0,35.1742,35.4747,35.1263,35.4542,4032600.0
2007-10-24 15:00:00,51.9,52.33,51.85,52.32,5624100.0,35.4473,35.741,35.4132,35.7342,5624100.0
2007-10-24 15:30:00,52.32,52.34,51.96,52.25,5450100.0,35.7342,35.7479,35.4883,35.6864,5450100.0
2007-10-25 09:30:00,52.86,52.86,52.14,52.15,5650800.0,36.103,36.103,35.6113,35.6181,5650800.0
2007-10-25 10:00:00,52.15,52.91,52.15,52.72,7213200.0,35.6181,36.1372,35.6181,36.0074,7213200.0
2007-10-25 10:30:00,52.72,52.72,52.53,52.67,2681400.0,36.0074,36.0074,35.8776,35.9733,2681400.0
2007-10-25 11:00:00,52.67,52.72,52.43,52.62,2049600.0,35.9733,36.0074,35.8093,35.9391,2049600.0
2007-10-25 11:30:00,52.62,52.76,52.37,52.42,2183700.0,35.9391,36.0347,35.7684,35.8025,2183700.0
2007-10-25 12:00:00,52.43,52.53,52.25,52.44,2102400.0,35.8093,35.8776,35.6864,35.8162,2102400.0
2007-10-25 12:30:00,52.44,52.58,52.2,52.34,1185900.0,35.8162,35.9118,35.6522,35.7479,1185900.0
2007-10-25 13:00:00,52.34,53.27,51.93,52.09,1883100.0,35.7479,36.383,35.4678,35.5771,1883100.0
2007-10-25 13:30:00,52.09,52.28,52.05,52.15,1617000.0,35.5771,35.7069,35.5498,35.6181,1617000.0
2007-10-25 14:00:00,52.16,52.41,51.92,52.33,2127600.0,35.6249,35.7957,35.461,35.741,2127600.0
2007-10-25 14:30:00,52.33,52.65,52.1,52.63,2797800.0,35.741,35.9596,35.5839,35.9459,2797800.0
2007-10-25 15:00:00,52.64,52.65,52.38,52.53,1551000.0,35.9528,35.9596,35.7752,35.8776,1551000.0
2007-10-25 15:30:00,52.52,52.81,52.44,52.63,4703700.0,35.8708,36.0689,35.8162,35.9459,4703700.0
2007-10-26 09:30:00,54.02,54.33,53.5,53.82,9561300.0,36.8953,37.107,36.5401,36.7587,9561300.0
2007-10-26 10:00:00,53.81,54.07,53.71,53.95,4536300.0,36.7519,36.9294,36.6836,36.8475,4536300.0
2007-10-26 10:30:00,53.95,54.03,53.75,53.87,2543700.0,36.8475,36.9021,36.7109,36.7928,2543700.0
2007-10-26 11:00:00,53.87,53.98,53.79,53.86,1836000.0,36.7928,36.868,36.7382,36.786,1836000.0
2007-10-26 11:30:00,53.87,53.97,53.78,53.79,1876200.0,36.7928,36.8611,36.7314,36.7382,1876200.0
2007-10-26 12:00:00,53.78,53.86,53.67,53.83,2319300.0,36.7314,36.786,36.6562,36.7655,2319300.0
2007-10-26 12:30:00,53.85,54.0,53.85,53.95,942300.0,36.7792,36.8816,36.7792,36.8475,942300.0
2007-10-26 13:00:00,53.94,54.18,53.87,54.07,1644300.0,36.8407,37.0046,36.7928,36.9294,1644300.0
2007-10-26 13:30:00,54.08,54.22,53.98,54.21,1412100.0,36.9363,37.0319,36.868,37.0251,1412100.0
2007-10-26 14:00:00,54.2,54.41,54.17,54.33,2594100.0,37.0182,37.1617,36.9977,37.107,2594100.0
2007-10-26 14:30:00,54.33,54.51,54.27,54.42,3369900.0,37.107,37.23,37.066,37.1685,3369900.0
2007-10-26 15:00:00,54.42,54.43,54.24,54.36,2085300.0,37.1685,37.1753,37.0456,37.1275,2085300.0
2007-10-26 15:30:00,54.36,54.57,54.32,54.37,3972600.0,37.1275,37.2709,37.1002,37.1343,3972600.0
2007-10-29 09:30:00,55.23,55.37,55.0,55.22,6470100.0,37.7217,37.8173,37.5646,37.7149,6470100.0
2007-10-29 10:00:00,55.21,55.69,54.94,55.09,4570200.0,37.7081,38.0359,37.5236,37.6261,4570200.0
2007-10-29 10:30:00,55.09,55.17,54.98,55.07,2373000.0,37.6261,37.6807,37.551,37.6124,2373000.0
2007-10-29 11:00:00,55.07,55.25,55.01,55.17,1133100.0,37.6124,37.7354,37.5715,37.6807,1133100.0
2007-10-29 11:30:00,55.16,55.23,55.08,55.12,1032300.0,37.6739,37.7217,37.6193,37.6466,1032300.0
2007-10-29 12:00:00,55.12,55.32,55.1,55.24,960600.0,37.6466,37.7832,37.6329,37.7285,960600.0
2007-10-29 12:30:00,55.24,55.31,55.16,55.27,599400.0,37.7285,37.7764,37.6739,37.749,599400.0
2007-10-29 13:00:00,55.28,55.39,55.24,55.34,1311600.0,37.7559,37.831,37.7285,37.7968,1311600.0
2007-10-29 13:30:00,55.34,55.42,55.13,55.4,2302500.0,37.7968,37.8515,37.6534,37.8378,2302500.0
2007-10-29 14:00:00,55.41,55.43,55.2,55.23,3201600.0,37.8447,37.8583,37.7012,37.7217,3201600.0
2007-10-29 14:30:00,55.23,55.39,55.15,55.34,5429100.0,37.7217,37.831,37.6671,37.7968,5429100.0
2007-10-29 15:00:00,55.33,55.45,55.26,55.45,1989600.0,37.79,37.872,37.7422,37.872,1989600.0
2007-10-29 15:30:00,55.45,55.46,55.25,55.35,3190200.0,37.872,37.8788,37.7354,37.8037,3190200.0
2007-10-30 09:30:00,54.77,54.9,54.59,54.81,3853200.0,37.4075,37.4963,37.2846,37.4349,3853200.0
2007-10-30 10:00:00,54.82,54.84,54.61,54.74,6009000.0,37.4417,37.4553,37.2983,37.387,6009000.0
2007-10-30 10:30:00,54.75,54.8,54.7,54.8,2680500.0,37.3939,37.428,37.3597,37.428,2680500.0
2007-10-30 11:00:00,54.8,54.85,54.67,54.69,1776300.0,37.428,37.4622,37.3392,37.3529,1776300.0
2007-10-30 11:30:00,54.68,54.81,54.65,54.7,1768800.0,37.3461,37.4349,37.3256,37.3597,1768800.0
2007-10-30 12:00:00,54.69,54.76,54.68,54.71,1506600.0,37.3529,37.4007,37.3461,37.3666,1506600.0
2007-10-30 12:30:00,54.7,54.71,54.61,54.65,1256400.0,37.3597,37.3666,37.2983,37.3256,1256400.0
2007-10-30 13:00:00,54.65,54.73,54.61,54.72,1333200.0,37.3256,37.3802,37.2983,37.3734,1333200.0
2007-10-30 13:30:00,54.71,54.82,54.66,54.8,1727400.0,37.3666,37.4417,37.3324,37.428,1727400.0
2007-10-30 14:00:00,54.8,54.86,54.71,54.73,1168200.0,37.428,37.469,37.3666,37.3802,1168200.0
2007-10-30 14:30:00,54.73,54.8,54.65,54.73,1236600.0,37.3802,37.428,37.3256,37.3802,1236600.0
2007-10-30 15:00:00,54.73,54.84,54.63,54.63,1639800.0,37.3802,37.4553,37.3119,37.3119,1639800.0
2007-10-30 15:30:00,54.63,54.72,54.35,54.45,5207400.0,37.3119,37.3734,37.1207,37.189,5207400.0
2007-10-31 09:30:00,55.0,55.16,54.81,54.93,2474400.0,37.5646,37.6739,37.4349,37.5168,2474400.0
2007-10-31 10:00:00,54.93,55.02,54.9,54.95,2282100.0,37.5168,37.5783,37.4963,37.5305,2282100.0
2007-10-31 10:30:00,54.95,55.39,54.89,55.02,2290200.0,37.5305,37.831,37.4895,37.5783,2290200.0
2007-10-31 11:00:00,55.02,55.13,55.01,55.1,1764900.0,37.5783,37.6534,37.5715,37.6329,1764900.0
2007-10-31 11:30:00,55.1,55.28,55.0,55.28,3334800.0,37.6329,37.7559,37.5646,37.7559,3334800.0
2007-10-31 12:00:00,55.28,55.39,55.22,55.24,2694300.0,37.7559,37.831,37.7149,37.7285,2694300.0
2007-10-31 12:30:00,55.24,55.49,55.11,55.13,1363800.0,37.7285,37.8993,37.6398,37.6534,1363800.0
2007-10-31 13:00:00,55.12,55.14,55.05,55.05,1693200.0,37.6466,37.6602,37.5988,37.5988,1693200.0
2007-10-31 13:30:00,55.06,55.15,54.91,54.95,1763100.0,37.6056,37.6671,37.5032,37.5305,1763100.0
2007-10-31 14:00:00,54.95,55.2,54.33,54.84,9130500.0,37.5305,37.7012,37.107,37.4553,9130500.0
2007-10-31 14:30:00,54.83,55.83,54.73,55.65,9999000.0,37.4485,38.1315,37.3802,38.0086,9999000.0
2007-10-31 15:00:00,55.65,55.7,55.13,55.22,5706900.0,38.0086,38.0427,37.6534,37.7149,5706900.0
2007-10-31 15:30:00,55.22,55.63,55.18,55.58,11712000.0,37.7149,37.9949,37.6876,37.9608,11712000.0
2007-11-01 09:30:00,54.19,54.27,53.67,53.96,8742600.0,37.0114,37.066,36.6562,36.8543,8742600.0
2007-11-01 10:00:00,53.96,54.04,53.58,53.85,5504700.0,36.8543,36.909,36.5948,36.7792,5504700.0
2007-11-01 10:30:00,53.85,54.24,53.75,54.23,4372200.0,36.7792,37.0456,36.7109,37.0387,4372200.0
2007-11-01 11:00:00,54.24,54.29,54.04,54.28,2229000.0,37.0456,37.0797,36.909,37.0729,2229000.0
2007-11-01 11:30:00,54.27,54.35,54.1,54.35,4993200.0,37.066,37.1207,36.9499,37.1207,4993200.0
2007-11-01 12:00:00,54.34,54.51,54.3,54.34,2469000.0,37.1139,37.23,37.0865,37.1139,2469000.0
2007-11-01 12:30:00,54.35,54.4,54.0,54.39,2472600.0,37.1207,37.1548,36.8816,37.148,2472600.0
2007-11-01 13:00:00,54.4,54.56,54.27,54.27,1563600.0,37.1548,37.2641,37.066,37.066,1563600.0
2007-11-01 13:30:00,54.27,54.33,53.81,53.84,3359400.0,37.066,37.107,36.7519,36.7724,3359400.0
2007-11-01 14:00:00,53.83,54.11,53.79,53.95,2498700.0,36.7655,36.9568,36.7382,36.8475,2498700.0
2007-11-01 14:30:00,53.97,54.28,53.96,54.2,2350500.0,36.8611,37.0729,36.8543,37.0182,2350500.0
2007-11-01 15:00:00,54.2,54.24,53.59,53.6,3665100.0,37.0182,37.0456,36.6016,36.6084,3665100.0
2007-11-01 15:30:00,53.59,53.77,53.29,53.37,7158600.0,36.6016,36.7245,36.3967,36.4513,7158600.0
2007-11-02 09:30:00,54.1,54.31,53.26,53.42,9794400.0,36.9499,37.0934,36.3762,36.4855,9794400.0
2007-11-02 10:00:00,53.42,53.45,52.82,53.22,10095900.0,36.4855,36.506,36.0757,36.3489,10095900.0
2007-11-02 10:30:00,53.21,53.37,53.0,53.18,3559200.0,36.3421,36.4513,36.1986,36.3216,3559200.0
2007-11-02 11:00:00,53.18,53.29,52.95,53.0,2720100.0,36.3216,36.3967,36.1645,36.1986,2720100.0
2007-11-02 11:30:00,53.01,53.24,52.9,53.08,5166000.0,36.2055,36.3626,36.1303,36.2533,5166000.0
2007-11-02 12:00:00,53.08,53.43,52.99,53.4,2503200.0,36.2533,36.4923,36.1918,36.4718,2503200.0
2007-11-02 12:30:00,53.42,53.72,53.33,53.7,1954200.0,36.4855,36.6904,36.424,36.6767,1954200.0
2007-11-02 13:00:00,53.7,53.87,53.6,53.68,2786400.0,36.6767,36.7928,36.6084,36.6631,2786400.0
2007-11-02 13:30:00,53.69,53.8,53.51,53.7,2952600.0,36.6699,36.745,36.547,36.6767,2952600.0
2007-11-02 14:00:00,53.7,53.77,53.45,53.67,2193600.0,36.6767,36.7245,36.506,36.6562,2193600.0
2007-11-02 14:30:00,53.67,53.71,53.29,53.35,1677900.0,36.6562,36.6836,36.3967,36.4377,1677900.0
2007-11-02 15:00:00,53.35,53.62,53.24,53.51,2389800.0,36.4377,36.6221,36.3626,36.547,2389800.0
2007-11-02 15:30:00,53.51,53.88,53.42,53.88,4887300.0,36.547,36.7997,36.4855,36.7997,4887300.0
2007-11-05 09:30:00,52.37,52.37,51.99,52.21,7217100.0,35.7684,35.7684,35.5088,35.6591,7217100.0
2007-11-05 10:00:00,52.22,52.48,52.19,52.38,4040700.0,35.6659,35.8435,35.6454,35.7752,4040700.0
2007-11-05 10:30:00,52.37,52.63,52.34,52.54,2416200.0,35.7684,35.9459,35.7479,35.8845,2416200.0
2007-11-05 11:00:00,52.54,52.61,52.37,52.43,1943700.0,35.8845,35.9323,35.7684,35.8093,1943700.0
2007-11-05 11:30:00,52.44,52.62,52.35,52.56,848700.0,35.8162,35.9391,35.7547,35.8981,848700.0
2007-11-05 12:00:00,52.57,52.62,52.37,52.44,1067700.0,35.905,35.9391,35.7684,35.8162,1067700.0
2007-11-05 12:30:00,52.42,52.5,52.33,52.39,786900.0,35.8025,35.8571,35.741,35.782,786900.0
2007-11-05 13:00:00,52.38,52.47,52.17,52.19,1290300.0,35.7752,35.8367,35.6318,35.6454,1290300.0
2007-11-05 13:30:00,52.19,52.47,51.76,51.84,2660400.0,35.6454,35.8367,35.3517,35.4064,2660400.0
2007-11-05 14:00:00,51.84,51.97,51.61,51.71,3197400.0,35.4064,35.4952,35.2493,35.3176,3197400.0
2007-11-05 14:30:00,51.69,51.87,51.54,51.71,2322000.0,35.3039,35.4269,35.2015,35.3176,2322000.0
2007-11-05 15:00:00,51.71,52.37,51.69,52.27,3552300.0,35.3176,35.7684,35.3039,35.7001,3552300.0
2007-11-05 15:30:00,52.28,52.47,52.0,52.07,4384500.0,35.7069,35.8367,35.5156,35.5635,4384500.0
2007-11-06 09:30:00,53.43,53.64,53.09,53.3,6185700.0,36.4923,36.6358,36.2601,36.4035,6185700.0
2007-11-06 10:00:00,53.29,53.43,53.13,53.2,3420600.0,36.3967,36.4923,36.2874,36.3352,3420600.0
2007-11-06 10:30:00,53.2,53.23,52.67,52.83,4485600.0,36.3352,36.3557,35.9733,36.0825,4485600.0
2007-11-06 11:00:00,52.82,53.05,52.78,52.95,2831700.0,36.0757,36.2328,36.0484,36.1645,2831700.0
2007-11-06 11:30:00,52.95,53.17,52.84,53.07,1784100.0,36.1645,36.3147,36.0894,36.2464,1784100.0
2007-11-06 12:00:00,53.07,53.38,52.94,53.15,2055000.0,36.2464,36.4582,36.1577,36.3011,2055000.0
2007-11-06 12:30:00,53.14,53.25,53.08,53.21,692400.0,36.2943,36.3694,36.2533,36.3421,692400.0
2007-11-06 13:00:00,53.22,53.36,53.2,53.29,1610400.0,36.3489,36.4445,36.3352,36.3967,1610400.0
2007-11-06 13:30:00,53.29,53.5,53.25,53.4,1749300.0,36.3967,36.5401,36.3694,36.4718,1749300.0
2007-11-06 14:00:00,53.41,53.5,53.31,53.38,1557600.0,36.4787,36.5401,36.4104,36.4582,1557600.0
2007-11-06 14:30:00,53.38,53.49,53.33,53.45,1125900.0,36.4582,36.5333,36.424,36.506,1125900.0
2007-11-06 15:00:00,53.45,53.75,53.43,53.7,3834900.0,36.506,36.7109,36.4923,36.6767,3834900.0
2007-11-06 15:30:00,53.7,54.03,53.68,53.95,5877600.0,36.6767,36.9021,36.6631,36.8475,5877600.0
2007-11-07 09:30:00,53.09,53.46,52.74,53.33,4926000.0,36.2601,36.5128,36.0211,36.424,4926000.0
2007-11-07 10:00:00,53.33,53.55,53.23,53.42,4369500.0,36.424,36.5743,36.3557,36.4855,4369500.0
2007-11-07 10:30:00,53.42,53.45,52.96,53.02,3281100.0,36.4855,36.506,36.1713,36.2123,3281100.0
2007-11-07 11:00:00,53.02,53.2,52.92,53.18,1439400.0,36.2123,36.3352,36.144,36.3216,1439400.0
2007-11-07 11:30:00,53.2,53.21,52.99,53.17,1355400.0,36.3352,36.3421,36.1918,36.3147,1355400.0
2007-11-07 12:00:00,53.17,53.2,52.77,52.97,1944600.0,36.3147,36.3352,36.0416,36.1782,1944600.0
2007-11-07 12:30:00,52.98,53.05,52.58,52.64,2022900.0,36.185,36.2328,35.9118,35.9528,2022900.0
2007-11-07 13:00:00,52.65,52.77,52.16,52.3,4302000.0,35.9596,36.0416,35.6249,35.7205,4302000.0
2007-11-07 13:30:00,52.3,52.56,52.29,52.52,2412900.0,35.7205,35.8981,35.7137,35.8708,2412900.0
2007-11-07 14:00:00,52.52,52.75,52.38,52.72,3030900.0,35.8708,36.0279,35.7752,36.0074,3030900.0
2007-11-07 14:30:00,52.7,52.75,52.41,52.52,2572200.0,35.9937,36.0279,35.7957,35.8708,2572200.0
2007-11-07 15:00:00,52.52,52.65,52.21,52.23,3207000.0,35.8708,35.9596,35.6591,35.6727,3207000.0
2007-11-07 15:30:00,52.23,52.56,51.91,51.94,8900700.0,35.6727,35.8981,35.4542,35.4747,8900700.0
2007-11-08 09:30:00,52.67,52.97,52.31,52.61,8968500.0,35.9733,36.1782,35.7274,35.9323,8968500.0
2007-11-08 10:00:00,52.61,52.76,52.17,52.53,5432700.0,35.9323,36.0347,35.6318,35.8776,5432700.0
2007-11-08 10:30:00,52.53,52.72,52.33,52.65,4165200.0,35.8776,36.0074,35.741,35.9596,4165200.0
2007-11-08 11:00:00,52.65,52.8,52.53,52.58,3665700.0,35.9596,36.062,35.8776,35.9118,3665700.0
2007-11-08 11:30:00,52.59,52.67,52.14,52.29,3531300.0,35.9186,35.9733,35.6113,35.7137,3531300.0
2007-11-08 12:00:00,52.29,52.38,51.74,51.87,3269400.0,35.7137,35.7752,35.3381,35.4269,3269400.0
2007-11-08 12:30:00,51.87,51.91,50.94,51.1,8534700.0,35.4269,35.4542,34.7917,34.901,8534700.0
2007-11-08 13:00:00,51.1,51.16,50.63,51.03,7349400.0,34.901,34.9419,34.5799,34.8531,7349400.0
2007-11-08 13:30:00,51.02,51.4,50.83,51.34,4291200.0,34.8463,35.1059,34.7165,35.0649,4291200.0
2007-11-08 14:00:00,51.33,51.4,51.06,51.06,2447700.0,35.058,35.1059,34.8736,34.8736,2447700.0
2007-11-08 14:30:00,51.04,51.22,50.75,51.03,6297600.0,34.86,34.9829,34.6619,34.8531,6297600.0
2007-11-08 15:00:00,51.03,52.16,51.0,51.99,6328500.0,34.8531,35.6249,34.8327,35.5088,6328500.0
2007-11-08 15:30:00,51.99,52.65,51.87,52.42,10128300.0,35.5088,35.9596,35.4269,35.8025,10128300.0
2007-11-09 09:30:00,51.49,51.85,51.3,51.53,8676300.0,35.1673,35.4132,35.0376,35.1946,8676300.0
2007-11-09 10:00:00,51.53,51.94,51.33,51.85,3984300.0,35.1946,35.4747,35.058,35.4132,3984300.0
2007-11-09 10:30:00,51.86,51.92,51.23,51.29,3480600.0,35.42,35.461,34.9897,35.0307,3480600.0
2007-11-09 11:00:00,51.29,51.41,50.8,51.11,5427900.0,35.0307,35.1127,34.6961,34.9078,5427900.0
2007-11-09 11:30:00,51.1,51.43,51.02,51.29,2702700.0,34.901,35.1263,34.8463,35.0307,2702700.0
2007-11-09 12:00:00,51.29,51.44,51.14,51.43,1931100.0,35.0307,35.1332,34.9283,35.1263,1931100.0
2007-11-09 12:30:00,51.44,51.76,51.32,51.44,2538300.0,35.1332,35.3517,35.0512,35.1332,2538300.0
2007-11-09 13:00:00,51.44,51.51,51.23,51.44,1634400.0,35.1332,35.181,34.9897,35.1332,1634400.0
2007-11-09 13:30:00,51.44,51.57,51.3,51.43,1343700.0,35.1332,35.222,35.0376,35.1263,1343700.0
2007-11-09 14:00:00,51.43,52.06,51.37,51.94,3705300.0,35.1263,35.5566,35.0854,35.4747,3705300.0
2007-11-09 14:30:00,51.93,52.11,51.81,51.91,4563300.0,35.4678,35.5908,35.3859,35.4542,4563300.0
2007-11-09 15:00:00,51.9,52.2,51.83,52.03,2421600.0,35.4473,35.6522,35.3995,35.5361,2421600.0
2007-11-09 15:30:00,52.03,52.05,51.06,51.22,6241800.0,35.5361,35.5498,34.8736,34.9829,6241800.0
2007-11-12 09:30:00,50.8,50.8,50.08,50.44,7900800.0,34.6961,34.6961,34.2043,34.4502,7900800.0
2007-11-12 10:00:00,50.44,50.45,49.77,50.12,8854500.0,34.4502,34.457,33.9926,34.2316,8854500.0
2007-11-12 10:30:00,50.12,50.32,49.97,50.12,2369700.0,34.2316,34.3682,34.1292,34.2316,2369700.0
2007-11-12 11:00:00,50.12,50.45,50.05,50.37,3281700.0,34.2316,34.457,34.1838,34.4024,3281700.0
2007-11-12 11:30:00,50.36,50.39,50.05,50.12,2122800.0,34.3955,34.416,34.1838,34.2316,2122800.0
2007-11-12 12:00:00,50.12,50.27,50.07,50.23,2706900.0,34.2316,34.3341,34.1975,34.3067,2706900.0
2007-11-12 12:30:00,50.21,50.37,50.1,50.13,2700600.0,34.2931,34.4024,34.218,34.2384,2700600.0
2007-11-12 13:00:00,50.14,50.22,49.97,50.18,1159800.0,34.2453,34.2999,34.1292,34.2726,1159800.0
2007-11-12 13:30:00,50.18,50.18,49.57,49.63,5486400.0,34.2726,34.2726,33.856,33.897,5486400.0
2007-11-12 14:00:00,49.63,49.75,49.35,49.56,3926700.0,33.897,33.9789,33.7057,33.8491,3926700.0
2007-11-12 14:30:00,49.56,49.83,49.47,49.54,3021900.0,33.8491,34.0336,33.7877,33.8355,3021900.0
2007-11-12 15:00:00,49.54,49.54,48.78,48.78,8716800.0,33.8355,33.8355,33.3164,33.3164,8716800.0
2007-11-12 15:30:00,48.78,51.47,48.34,48.58,11566200.0,33.3164,35.1537,33.0159,33.1798,11566200.0
2007-11-13 09:30:00,50.3,50.61,50.09,50.42,11690400.0,34.3546,34.5663,34.2111,34.4365,11690400.0
2007-11-13 10:00:00,50.42,50.64,50.34,50.61,6418800.0,34.4365,34.5868,34.3819,34.5663,6418800.0
2007-11-13 10:30:00,50.61,50.63,50.3,50.45,7216800.0,34.5663,34.5799,34.3546,34.457,7216800.0
2007-11-13 11:00:00,50.45,50.81,50.42,50.8,4924500.0,34.457,34.7029,34.4365,34.6961,4924500.0
2007-11-13 11:30:00,50.8,50.89,50.5,50.69,2431800.0,34.6961,34.7575,34.4912,34.6209,2431800.0
2007-11-13 12:00:00,50.7,50.71,50.52,50.66,2180100.0,34.6278,34.6346,34.5048,34.6004,2180100.0
2007-11-13 12:30:00,50.66,50.72,50.51,50.63,1452600.0,34.6004,34.6414,34.498,34.5799,1452600.0
2007-11-13 13:00:00,50.63,50.85,50.53,50.81,2246400.0,34.5799,34.7302,34.5116,34.7029,2246400.0
2007-11-13 13:30:00,50.81,51.18,50.79,51.02,3949500.0,34.7029,34.9556,34.6892,34.8463,3949500.0
2007-11-13 14:00:00,51.01,51.19,50.92,51.09,3268800.0,34.8395,34.9624,34.778,34.8941,3268800.0
2007-11-13 14:30:00,51.09,51.39,50.43,51.34,3098400.0,34.8941,35.099,34.4433,35.0649,3098400.0
2007-11-13 15:00:00,51.35,51.71,51.35,51.68,5802900.0,35.0717,35.3176,35.0717,35.2971,5802900.0
2007-11-13 15:30:00,51.69,51.97,51.52,51.68,10762500.0,35.3039,35.4952,35.1878,35.2971,10762500.0
2007-11-14 09:30:00,52.8,53.1,52.32,52.38,10515000.0,36.062,36.2669,35.7342,35.7752,10515000.0
2007-11-14 10:00:00,52.36,52.58,52.24,52.52,4414500.0,35.7615,35.9118,35.6796,35.8708,4414500.0
2007-11-14 10:30:00,52.52,52.59,52.29,52.48,2721900.0,35.8708,35.9186,35.7137,35.8435,2721900.0
2007-11-14 11:00:00,52.48,52.5,52.14,52.27,2046600.0,35.8435,35.8571,35.6113,35.7001,2046600.0
2007-11-14 11:30:00,52.28,52.5,52.2,52.41,1403700.0,35.7069,35.8571,35.6522,35.7957,1403700.0
2007-11-14 12:00:00,52.43,52.71,52.36,52.66,1490700.0,35.8093,36.0006,35.7615,35.9664,1490700.0
2007-11-14 12:30:00,52.67,52.69,52.39,52.45,1287900.0,35.9733,35.9869,35.782,35.823,1287900.0
2007-11-14 13:00:00,52.46,52.72,52.46,52.65,1791900.0,35.8298,36.0074,35.8298,35.9596,1791900.0
2007-11-14 13:30:00,52.65,52.71,52.42,52.42,1886100.0,35.9596,36.0006,35.8025,35.8025,1886100.0
2007-11-14 14:00:00,52.43,52.63,52.36,52.53,2004000.0,35.8093,35.9459,35.7615,35.8776,2004000.0
2007-11-14 14:30:00,52.53,52.6,52.4,52.42,1948500.0,35.8776,35.9254,35.7888,35.8025,1948500.0
2007-11-14 15:00:00,52.42,52.53,52.31,52.42,2682000.0,35.8025,35.8776,35.7274,35.8025,2682000.0
2007-11-14 15:30:00,52.42,52.42,51.46,51.67,10451400.0,35.8025,35.8025,35.1468,35.2903,10451400.0
2007-11-15 09:30:00,51.4,51.66,51.13,51.47,7576800.0,35.1059,35.2834,34.9214,35.1537,7576800.0
2007-11-15 10:00:00,51.46,51.7,51.29,51.54,5357100.0,35.1468,35.3107,35.0307,35.2015,5357100.0
2007-11-15 10:30:00,51.54,51.77,51.39,51.52,2670000.0,35.2015,35.3586,35.099,35.1878,2670000.0
2007-11-15 11:00:00,51.52,51.67,51.41,51.49,1731300.0,35.1878,35.2903,35.1127,35.1673,1731300.0
2007-11-15 11:30:00,51.49,51.49,51.18,51.25,1659000.0,35.1673,35.1673,34.9556,35.0034,1659000.0
2007-11-15 12:00:00,51.26,51.44,51.17,51.17,2043900.0,35.0102,35.1332,34.9488,34.9488,2043900.0
2007-11-15 12:30:00,51.18,51.22,50.96,51.12,2554200.0,34.9556,34.9829,34.8053,34.9146,2554200.0
2007-11-15 13:00:00,51.11,51.25,51.0,51.09,1998000.0,34.9078,35.0034,34.8327,34.8941,1998000.0
2007-11-15 13:30:00,51.1,51.24,50.95,50.99,1392900.0,34.901,34.9966,34.7985,34.8258,1392900.0
2007-11-15 14:00:00,51.0,51.01,50.74,50.91,3846300.0,34.8327,34.8395,34.6551,34.7712,3846300.0
2007-11-15 14:30:00,50.91,51.02,50.26,50.27,4708500.0,34.7712,34.8463,34.3272,34.3341,4708500.0
2007-11-15 15:00:00,50.28,50.71,50.13,50.6,6084600.0,34.3409,34.6346,34.2384,34.5595,6084600.0
2007-11-15 15:30:00,50.6,51.98,50.16,50.58,9304200.0,34.5595,35.502,34.2589,34.5458,9304200.0
2007-11-16 09:30:00,51.18,51.22,50.39,50.39,5994600.0,34.9556,34.9829,34.416,34.416,5994600.0
2007-11-16 10:00:00,50.4,50.7,50.05,50.33,7778700.0,34.4229,34.6278,34.1838,34.375,7778700.0
2007-11-16 10:30:00,50.33,50.53,50.2,50.38,3777600.0,34.375,34.5116,34.2863,34.4092,3777600.0
2007-11-16 11:00:00,50.39,50.8,50.39,50.47,2960700.0,34.416,34.6961,34.416,34.4707,2960700.0
2007-11-16 11:30:00,50.46,51.03,50.46,50.94,4261800.0,34.4638,34.8531,34.4638,34.7917,4261800.0
2007-11-16 12:00:00,50.93,51.33,50.92,51.22,4401600.0,34.7848,35.058,34.778,34.9829,4401600.0
2007-11-16 12:30:00,51.21,51.26,51.03,51.05,1663200.0,34.9761,35.0102,34.8531,34.8668,1663200.0
2007-11-16 13:00:00,51.04,51.18,50.97,51.03,1232400.0,34.86,34.9556,34.8122,34.8531,1232400.0
2007-11-16 13:30:00,51.03,51.29,51.0,51.12,1734600.0,34.8531,35.0307,34.8327,34.9146,1734600.0
2007-11-16 14:00:00,51.12,51.13,50.71,50.98,3787500.0,34.9146,34.9214,34.6346,34.819,3787500.0
2007-11-16 14:30:00,50.99,51.11,50.75,51.02,5946000.0,34.8258,34.9078,34.6619,34.8463,5946000.0
2007-11-16 15:00:00,51.02,51.11,50.86,50.92,3229500.0,34.8463,34.9078,34.737,34.778,3229500.0
2007-11-16 15:30:00,50.91,51.36,50.82,51.2,5240400.0,34.7712,35.0785,34.7097,34.9693,5240400.0
2007-11-19 09:30:00,50.29,50.4,49.95,49.96,5860200.0,34.3477,34.4229,34.1155,34.1223,5860200.0
2007-11-19 10:00:00,49.96,50.02,49.64,49.77,5311200.0,34.1223,34.1633,33.9038,33.9926,5311200.0
2007-11-19 10:30:00,49.77,49.77,49.27,49.29,4553400.0,33.9926,33.9926,33.6511,33.6647,4553400.0
2007-11-19 11:00:00,49.29,49.34,49.02,49.21,4478700.0,33.6647,33.6989,33.4803,33.6101,4478700.0
2007-11-19 11:30:00,49.21,49.46,49.19,49.26,3224100.0,33.6101,33.7808,33.5964,33.6442,3224100.0
2007-11-19 12:00:00,49.26,49.49,49.21,49.44,2270700.0,33.6442,33.8013,33.6101,33.7672,2270700.0
2007-11-19 12:30:00,49.44,49.5,49.12,49.16,1558500.0,33.7672,33.8082,33.5486,33.5759,1558500.0
2007-11-19 13:00:00,49.17,49.23,48.84,48.99,2837700.0,33.5828,33.6238,33.3574,33.4598,2837700.0
2007-11-19 13:30:00,48.99,49.03,48.71,48.76,4018500.0,33.4598,33.4872,33.2686,33.3027,4018500.0
2007-11-19 14:00:00,48.76,49.21,48.47,49.15,2305200.0,33.3027,33.6101,33.1047,33.5691,2305200.0
2007-11-19 14:30:00,49.15,49.41,49.03,49.08,3088500.0,33.5691,33.7467,33.4872,33.5213,3088500.0
2007-11-19 15:00:00,49.08,49.3,48.93,49.22,3155700.0,33.5213,33.6716,33.4189,33.6169,3155700.0
2007-11-19 15:30:00,49.21,49.27,48.84,49.06,6066000.0,33.6101,33.6511,33.3574,33.5076,6066000.0
2007-11-20 09:30:00,49.5,50.38,49.5,50.28,9804600.0,33.8082,34.4092,33.8082,34.3409,9804600.0
2007-11-20 10:00:00,50.28,50.5,50.19,50.31,10173300.0,34.3409,34.4912,34.2794,34.3614,10173300.0
2007-11-20 10:30:00,50.31,50.7,50.21,50.59,7353000.0,34.3614,34.6278,34.2931,34.5526,7353000.0
2007-11-20 11:00:00,50.59,50.73,50.48,50.54,4421400.0,34.5526,34.6482,34.4775,34.5185,4421400.0
2007-11-20 11:30:00,50.54,50.57,50.32,50.35,5364900.0,34.5185,34.539,34.3682,34.3887,5364900.0
2007-11-20 12:00:00,50.34,50.37,49.99,50.03,3471600.0,34.3819,34.4024,34.1428,34.1702,3471600.0
2007-11-20 12:30:00,50.03,50.08,49.77,50.0,4664100.0,34.1702,34.2043,33.9926,34.1497,4664100.0
2007-11-20 13:00:00,50.0,50.0,49.22,49.31,6776700.0,34.1497,34.1497,33.6169,33.6784,6776700.0
2007-11-20 13:30:00,49.31,49.72,49.25,49.62,2913900.0,33.6784,33.9584,33.6374,33.8901,2913900.0
2007-11-20 14:00:00,49.61,49.79,49.03,49.1,7359600.0,33.8833,34.0062,33.4872,33.535,7359600.0
2007-11-20 14:30:00,49.1,49.61,48.99,49.25,4808100.0,33.535,33.8833,33.4598,33.6374,4808100.0
2007-11-20 15:00:00,49.24,49.66,49.08,49.62,3676200.0,33.6306,33.9174,33.5213,33.8901,3676200.0
2007-11-20 15:30:00,49.62,50.39,49.27,50.0,9817200.0,33.8901,34.416,33.6511,34.1497,9817200.0
2007-11-21 09:30:00,48.57,48.69,48.13,48.37,12558600.0,33.173,33.2549,32.8725,33.0364,12558600.0
2007-11-21 10:00:00,48.38,48.43,47.93,48.13,7165800.0,33.0432,33.0774,32.7359,32.8725,7165800.0
2007-11-21 10:30:00,48.12,48.22,47.56,47.63,7068600.0,32.8656,32.9339,32.4832,32.531,7068600.0
2007-11-21 11:00:00,47.63,47.82,47.41,47.75,5937000.0,32.531,32.6607,32.3807,32.6129,5937000.0
2007-11-21 11:30:00,47.76,48.04,47.67,47.95,6400800.0,32.6198,32.811,32.5583,32.7495,6400800.0
2007-11-21 12:00:00,47.95,48.17,47.83,47.89,3728400.0,32.7495,32.8998,32.6676,32.7085,3728400.0
2007-11-21 12:30:00,47.89,48.65,47.8,48.55,4223400.0,32.7085,33.2276,32.6471,33.1593,4223400.0
2007-11-21 13:00:00,48.55,48.75,48.24,48.33,5458500.0,33.1593,33.2959,32.9476,33.0091,5458500.0
2007-11-21 13:30:00,48.32,48.41,48.15,48.35,2786100.0,33.0022,33.0637,32.8861,33.0227,2786100.0
2007-11-21 14:00:00,48.35,48.45,48.25,48.36,3403800.0,33.0227,33.091,32.9544,33.0296,3403800.0
2007-11-21 14:30:00,48.36,48.68,48.35,48.67,2637600.0,33.0296,33.2481,33.0227,33.2413,2637600.0
2007-11-21 15:00:00,48.67,48.76,48.16,48.22,4683900.0,33.2413,33.3027,32.893,32.9339,4683900.0
2007-11-21 15:30:00,48.22,48.24,47.79,47.85,5361300.0,32.9339,32.9476,32.6402,32.6812,5361300.0
2007-11-23 09:30:00,48.8,49.31,48.58,48.75,4668900.0,33.3301,33.6784,33.1798,33.2959,4668900.0
2007-11-23 10:00:00,48.75,48.98,48.7,48.83,1937400.0,33.2959,33.453,33.2618,33.3506,1937400.0
2007-11-23 10:30:00,48.82,49.02,48.78,48.98,1775400.0,33.3437,33.4803,33.3164,33.453,1775400.0
2007-11-23 11:00:00,48.98,49.14,48.97,49.13,3379800.0,33.453,33.5623,33.4462,33.5555,3379800.0
2007-11-23 11:30:00,49.13,49.28,49.12,49.16,3507300.0,33.5555,33.6579,33.5486,33.5759,3507300.0
2007-11-23 12:00:00,49.17,49.73,49.08,49.2,2563500.0,33.5828,33.9653,33.5213,33.6033,2563500.0
2007-11-23 12:30:00,49.2,49.22,48.93,49.02,3374700.0,33.6033,33.6169,33.4189,33.4803,3374700.0
2007-11-26 09:30:00,49.72,49.82,49.2,49.77,6930600.0,33.9584,34.0267,33.6033,33.9926,6930600.0
2007-11-26 10:00:00,49.77,49.8,49.42,49.43,5598900.0,33.9926,34.0131,33.7535,33.7604,5598900.0
2007-11-26 10:30:00,49.43,49.59,49.13,49.15,5718600.0,33.7604,33.8696,33.5555,33.5691,5718600.0
2007-11-26 11:00:00,49.15,49.37,48.92,49.02,4314300.0,33.5691,33.7194,33.412,33.4803,4314300.0
2007-11-26 11:30:00,49.02,49.23,49.0,49.05,2490900.0,33.4803,33.6238,33.4667,33.5008,2490900.0
2007-11-26 12:00:00,49.07,49.33,48.93,49.33,1977000.0,33.5145,33.6921,33.4189,33.6921,1977000.0
2007-11-26 12:30:00,49.33,49.41,49.17,49.34,2378700.0,33.6921,33.7467,33.5828,33.6989,2378700.0
2007-11-26 13:00:00,49.34,49.39,49.17,49.19,1797900.0,33.6989,33.733,33.5828,33.5964,1797900.0
2007-11-26 13:30:00,49.18,49.38,48.88,48.93,2307000.0,33.5896,33.7262,33.3847,33.4189,2307000.0
2007-11-26 14:00:00,48.93,49.03,48.78,48.94,2957400.0,33.4189,33.4872,33.3164,33.4257,2957400.0
2007-11-26 14:30:00,48.93,49.0,48.37,48.38,4377000.0,33.4189,33.4667,33.0364,33.0432,4377000.0
2007-11-26 15:00:00,48.38,48.43,47.74,47.81,10869600.0,33.0432,33.0774,32.6061,32.6539,10869600.0
2007-11-26 15:30:00,47.81,48.0,47.2,47.33,14765700.0,32.6539,32.7837,32.2373,32.3261,14765700.0
2007-11-27 09:30:00,47.92,48.45,47.87,48.3,9928800.0,32.729,33.091,32.6949,32.9886,9928800.0
2007-11-27 10:00:00,48.3,48.33,47.64,48.13,10276200.0,32.9886,33.0091,32.5378,32.8725,10276200.0
2007-11-27 10:30:00,48.12,48.64,48.09,48.6,6429600.0,32.8656,33.2208,32.8451,33.1935,6429600.0
2007-11-27 11:00:00,48.61,48.62,48.35,48.52,3209700.0,33.2003,33.2071,33.0227,33.1388,3209700.0
2007-11-27 11:30:00,48.52,48.84,48.49,48.62,5801400.0,33.1388,33.3574,33.1183,33.2071,5801400.0
2007-11-27 12:00:00,48.63,48.73,48.5,48.63,3715200.0,33.214,33.2823,33.1252,33.214,3715200.0
2007-11-27 12:30:00,48.63,49.05,48.63,48.9,4143000.0,33.214,33.5008,33.214,33.3984,4143000.0
2007-11-27 13:00:00,48.92,49.04,48.83,49.02,1525800.0,33.412,33.494,33.3506,33.4803,1525800.0
2007-11-27 13:30:00,49.02,49.03,48.64,48.7,2740800.0,33.4803,33.4872,33.2208,33.2618,2740800.0
2007-11-27 14:00:00,48.69,48.89,48.53,48.75,2892900.0,33.2549,33.3915,33.1457,33.2959,2892900.0
2007-11-27 14:30:00,48.75,48.8,48.21,48.53,5743800.0,33.2959,33.3301,32.9271,33.1457,5743800.0
2007-11-27 15:00:00,48.53,48.67,48.3,48.45,4404300.0,33.1457,33.2413,32.9886,33.091,4404300.0
2007-11-27 15:30:00,48.44,49.2,48.42,49.07,6807600.0,33.0842,33.6033,33.0705,33.5145,6807600.0
2007-11-28 09:30:00,49.52,50.19,49.5,50.11,12978300.0,33.8218,34.2794,33.8082,34.2248,12978300.0
2007-11-28 10:00:00,50.12,50.24,49.97,50.23,13394700.0,34.2316,34.3136,34.1292,34.3067,13394700.0
2007-11-28 10:30:00,50.22,50.56,50.22,50.44,7878000.0,34.2999,34.5321,34.2999,34.4502,7878000.0
2007-11-28 11:00:00,50.44,50.49,50.31,50.36,3810600.0,34.4502,34.4843,34.3614,34.3955,3810600.0
2007-11-28 11:30:00,50.36,50.54,50.33,50.52,3003000.0,34.3955,34.5185,34.375,34.5048,3003000.0
2007-11-28 12:00:00,50.52,50.75,50.5,50.72,6879600.0,34.5048,34.6619,34.4912,34.6414,6879600.0
2007-11-28 12:30:00,50.73,50.85,50.68,50.82,4738800.0,34.6482,34.7302,34.6141,34.7097,4738800.0
2007-11-28 13:00:00,50.82,50.99,50.71,50.95,3681300.0,34.7097,34.8258,34.6346,34.7985,3681300.0
2007-11-28 13:30:00,50.95,51.28,50.95,51.21,5635800.0,34.7985,35.0239,34.7985,34.9761,5635800.0
2007-11-28 14:00:00,51.21,51.44,51.09,51.28,7764900.0,34.9761,35.1332,34.8941,35.0239,7764900.0
2007-11-28 14:30:00,51.28,51.46,51.21,51.35,4179000.0,35.0239,35.1468,34.9761,35.0717,4179000.0
2007-11-28 15:00:00,51.35,51.53,51.28,51.5,5251800.0,35.0717,35.1946,35.0239,35.1742,5251800.0
2007-11-28 15:30:00,51.51,51.64,51.14,51.49,12665100.0,35.181,35.2698,34.9283,35.1673,12665100.0
2007-11-29 09:30:00,50.75,51.16,50.68,51.0,12216300.0,34.6619,34.9419,34.6141,34.8327,12216300.0
2007-11-29 10:00:00,51.0,51.13,50.66,50.87,7460700.0,34.8327,34.9214,34.6004,34.7439,7460700.0
2007-11-29 10:30:00,50.86,51.1,50.78,51.04,3634200.0,34.737,34.901,34.6824,34.86,3634200.0
2007-11-29 11:00:00,51.04,51.37,51.03,51.37,4780200.0,34.86,35.0854,34.8531,35.0854,4780200.0
2007-11-29 11:30:00,51.37,51.75,51.37,51.61,4811400.0,35.0854,35.3449,35.0854,35.2493,4811400.0
2007-11-29 12:00:00,51.62,51.66,51.34,51.48,2626200.0,35.2561,35.2834,35.0649,35.1605,2626200.0
2007-11-29 12:30:00,51.48,51.5,51.06,51.07,2115900.0,35.1605,35.1742,34.8736,34.8805,2115900.0
2007-11-29 13:00:00,51.07,51.16,50.9,50.98,1766400.0,34.8805,34.9419,34.7644,34.819,1766400.0
2007-11-29 13:30:00,50.97,51.19,50.79,51.13,2175900.0,34.8122,34.9624,34.6892,34.9214,2175900.0
2007-11-29 14:00:00,51.11,51.27,50.95,51.17,2539200.0,34.9078,35.0171,34.7985,34.9488,2539200.0
2007-11-29 14:30:00,51.18,51.23,51.01,51.15,2434500.0,34.9556,34.9897,34.8395,34.9351,2434500.0
2007-11-29 15:00:00,51.16,51.27,50.97,51.15,2557500.0,34.9419,35.0171,34.8122,34.9351,2557500.0
2007-11-29 15:30:00,51.14,51.2,50.94,51.02,5048400.0,34.9283,34.9693,34.7917,34.8463,5048400.0
2007-11-30 09:30:00,52.22,52.57,51.84,51.96,9393600.0,35.6659,35.905,35.4064,35.4883,9393600.0
2007-11-30 10:00:00,51.96,52.14,51.75,51.87,4524600.0,35.4883,35.6113,35.3449,35.4269,4524600.0
2007-11-30 10:30:00,51.87,51.98,51.65,51.71,4318500.0,35.4269,35.502,35.2766,35.3176,4318500.0
2007-11-30 11:00:00,51.7,51.72,51.3,51.39,3726300.0,35.3107,35.3244,35.0376,35.099,3726300.0
2007-11-30 11:30:00,51.4,51.58,51.32,51.56,2683500.0,35.1059,35.2288,35.0512,35.2151,2683500.0
2007-11-30 12:00:00,51.56,51.56,51.25,51.38,2163000.0,35.2151,35.2151,35.0034,35.0922,2163000.0
2007-11-30 12:30:00,51.38,51.53,51.33,51.49,1811400.0,35.0922,35.1946,35.058,35.1673,1811400.0
2007-11-30 13:00:00,51.49,51.61,51.35,51.6,1703100.0,35.1673,35.2493,35.0717,35.2424,1703100.0
2007-11-30 13:30:00,51.6,51.81,51.59,51.65,2566800.0,35.2424,35.3859,35.2356,35.2766,2566800.0
2007-11-30 14:00:00,51.64,51.83,51.43,51.56,3680100.0,35.2698,35.3995,35.1263,35.2151,3680100.0
2007-11-30 14:30:00,51.55,51.64,51.36,51.43,3747600.0,35.2083,35.2698,35.0785,35.1263,3747600.0
2007-11-30 15:00:00,51.44,51.44,51.06,51.32,5440800.0,35.1332,35.1332,34.8736,35.0512,5440800.0
2007-11-30 15:30:00,51.32,51.5,51.18,51.33,7893600.0,35.0512,35.1742,34.9556,35.058,7893600.0
2007-12-03 09:30:00,51.33,51.65,50.92,51.01,6522300.0,35.058,35.2766,34.778,34.8395,6522300.0
2007-12-03 10:00:00,51.01,51.21,50.9,50.94,5684100.0,34.8395,34.9761,34.7644,34.7917,5684100.0
2007-12-03 10:30:00,50.94,51.67,50.93,51.27,5629200.0,34.7917,35.2903,34.7848,35.0171,5629200.0
2007-12-03 11:00:00,51.27,51.32,51.02,51.17,4530300.0,35.0171,35.0512,34.8463,34.9488,4530300.0
2007-12-03 11:30:00,51.16,51.33,51.13,51.26,1945200.0,34.9419,35.058,34.9214,35.0102,1945200.0
2007-12-03 12:00:00,51.26,51.37,51.14,51.33,1402200.0,35.0102,35.0854,34.9283,35.058,1402200.0
2007-12-03 12:30:00,51.33,51.42,51.2,51.23,1416300.0,35.058,35.1195,34.9693,34.9897,1416300.0
2007-12-03 13:00:00,51.23,51.26,51.1,51.13,1398900.0,34.9897,35.0102,34.901,34.9214,1398900.0
2007-12-03 13:30:00,51.12,51.16,51.02,51.08,1846500.0,34.9146,34.9419,34.8463,34.8873,1846500.0
2007-12-03 14:00:00,51.07,51.22,51.07,51.08,1011900.0,34.8805,34.9829,34.8805,34.8873,1011900.0
2007-12-03 14:30:00,51.08,51.18,51.01,51.16,1383900.0,34.8873,34.9556,34.8395,34.9419,1383900.0
2007-12-03 15:00:00,51.16,51.23,50.97,51.17,2051100.0,34.9419,34.9897,34.8122,34.9488,2051100.0
2007-12-03 15:30:00,51.17,51.28,51.04,51.1,2748900.0,34.9488,35.0239,34.86,34.901,2748900.0
2007-12-04 09:30:00,50.8,51.24,50.74,51.24,6177900.0,34.6961,34.9966,34.6551,34.9966,6177900.0
2007-12-04 10:00:00,51.24,51.28,51.06,51.25,2804700.0,34.9966,35.0239,34.8736,35.0034,2804700.0
2007-12-04 10:30:00,51.26,51.45,51.24,51.31,2116500.0,35.0102,35.14,34.9966,35.0444,2116500.0
2007-12-04 11:00:00,51.31,51.5,51.25,51.32,1422600.0,35.0444,35.1742,35.0034,35.0512,1422600.0
2007-12-04 11:30:00,51.33,51.38,51.24,51.28,1127400.0,35.058,35.0922,34.9966,35.0239,1127400.0
2007-12-04 12:00:00,51.28,51.4,51.26,51.34,2159700.0,35.0239,35.1059,35.0102,35.0649,2159700.0
2007-12-04 12:30:00,51.34,51.44,51.28,51.41,2007000.0,35.0649,35.1332,35.0239,35.1127,2007000.0
2007-12-04 13:00:00,51.4,51.44,51.24,51.26,1200000.0,35.1059,35.1332,34.9966,35.0102,1200000.0
2007-12-04 13:30:00,51.27,51.33,51.2,51.27,1263600.0,35.0171,35.058,34.9693,35.0171,1263600.0
2007-12-04 14:00:00,51.27,51.33,51.05,51.15,1366800.0,35.0171,35.058,34.8668,34.9351,1366800.0
2007-12-04 14:30:00,51.15,51.31,51.11,51.24,2205300.0,34.9351,35.0444,34.9078,34.9966,2205300.0
2007-12-04 15:00:00,51.25,51.32,51.15,51.19,2203500.0,35.0034,35.0512,34.9351,34.9624,2203500.0
2007-12-04 15:30:00,51.2,51.23,51.0,51.02,2889900.0,34.9693,34.9897,34.8327,34.8463,2889900.0
2007-12-05 09:30:00,52.1,52.96,52.1,52.31,6114600.0,35.5839,36.1713,35.5839,35.7274,6114600.0
2007-12-05 10:00:00,52.31,52.55,52.26,52.54,4594500.0,35.7274,35.8913,35.6932,35.8845,4594500.0
2007-12-05 10:30:00,52.54,52.81,52.42,52.75,3823500.0,35.8845,36.0689,35.8025,36.0279,3823500.0
2007-12-05 11:00:00,52.75,52.96,52.7,52.92,3624900.0,36.0279,36.1713,35.9937,36.144,3624900.0
2007-12-05 11:30:00,52.92,53.04,52.86,52.99,2526300.0,36.144,36.226,36.103,36.1918,2526300.0
2007-12-05 12:00:00,52.99,53.02,52.87,52.95,2517300.0,36.1918,36.2123,36.1099,36.1645,2517300.0
2007-12-05 12:30:00,52.95,53.02,52.8,52.87,2694900.0,36.1645,36.2123,36.062,36.1099,2694900.0
2007-12-05 13:00:00,52.87,52.91,52.59,52.73,3961500.0,36.1099,36.1372,35.9186,36.0142,3961500.0
2007-12-05 13:30:00,52.72,52.95,52.72,52.88,1381800.0,36.0074,36.1645,36.0074,36.1167,1381800.0
2007-12-05 14:00:00,52.88,53.01,52.56,52.61,2700600.0,36.1167,36.2055,35.8981,35.9323,2700600.0
2007-12-05 14:30:00,52.6,52.82,52.54,52.65,1962300.0,35.9254,36.0757,35.8845,35.9596,1962300.0
2007-12-05 15:00:00,52.65,52.88,52.62,52.78,2798400.0,35.9596,36.1167,35.9391,36.0484,2798400.0
2007-12-05 15:30:00,52.79,53.05,52.75,53.02,4197000.0,36.0552,36.2328,36.0279,36.2123,4197000.0
2007-12-06 09:30:00,52.87,53.15,52.67,53.0,5665800.0,36.1099,36.3011,35.9733,36.1986,5665800.0
2007-12-06 10:00:00,53.0,53.15,52.93,53.01,3477900.0,36.1986,36.3011,36.1508,36.2055,3477900.0
2007-12-06 10:30:00,53.01,53.04,52.81,53.01,3157200.0,36.2055,36.226,36.0689,36.2055,3157200.0
2007-12-06 11:00:00,53.01,53.14,52.87,53.11,2883600.0,36.2055,36.2943,36.1099,36.2738,2883600.0
2007-12-06 11:30:00,53.11,53.25,53.09,53.22,2903100.0,36.2738,36.3694,36.2601,36.3489,2903100.0
2007-12-06 12:00:00,53.22,53.36,53.15,53.19,2739900.0,36.3489,36.4445,36.3011,36.3284,2739900.0
2007-12-06 12:30:00,53.2,53.42,53.18,53.36,3054900.0,36.3352,36.4855,36.3216,36.4445,3054900.0
2007-12-06 13:00:00,53.36,53.48,53.31,53.33,2413800.0,36.4445,36.5265,36.4104,36.424,2413800.0
2007-12-06 13:30:00,53.33,53.43,53.2,53.21,1546500.0,36.424,36.4923,36.3352,36.3421,1546500.0
2007-12-06 14:00:00,53.21,53.53,53.2,53.52,3026100.0,36.3421,36.5606,36.3352,36.5538,3026100.0
2007-12-06 14:30:00,53.51,53.83,53.33,53.79,5349600.0,36.547,36.7655,36.424,36.7382,5349600.0
2007-12-06 15:00:00,53.8,54.0,53.72,54.0,5441700.0,36.745,36.8816,36.6904,36.8816,5441700.0
2007-12-06 15:30:00,54.0,54.05,53.87,53.91,5147400.0,36.8816,36.9158,36.7928,36.8202,5147400.0
2007-12-07 09:30:00,53.73,53.8,53.41,53.42,4564500.0,36.6972,36.745,36.4787,36.4855,4564500.0
2007-12-07 10:00:00,53.42,53.49,53.21,53.22,4825200.0,36.4855,36.5333,36.3421,36.3489,4825200.0
2007-12-07 10:30:00,53.22,53.26,53.1,53.26,3170400.0,36.3489,36.3762,36.2669,36.3762,3170400.0
2007-12-07 11:00:00,53.26,53.35,53.19,53.25,2100300.0,36.3762,36.4377,36.3284,36.3694,2100300.0
2007-12-07 11:30:00,53.26,53.53,53.25,53.46,2917200.0,36.3762,36.5606,36.3694,36.5128,2917200.0
2007-12-07 12:00:00,53.47,53.47,53.28,53.42,2185500.0,36.5196,36.5196,36.3899,36.4855,2185500.0
2007-12-07 12:30:00,53.43,53.47,53.28,53.38,1995900.0,36.4923,36.5196,36.3899,36.4582,1995900.0
2007-12-07 13:00:00,53.39,53.43,53.12,53.16,1962000.0,36.465,36.4923,36.2806,36.3079,1962000.0
2007-12-07 13:30:00,53.16,53.27,53.09,53.22,1900200.0,36.3079,36.383,36.2601,36.3489,1900200.0
2007-12-07 14:00:00,53.22,53.33,53.19,53.25,2130000.0,36.3489,36.424,36.3284,36.3694,2130000.0
2007-12-07 14:30:00,53.26,53.37,53.25,53.33,1989600.0,36.3762,36.4513,36.3694,36.424,1989600.0
2007-12-07 15:00:00,53.33,53.44,53.28,53.34,3545700.0,36.424,36.4992,36.3899,36.4309,3545700.0
2007-12-07 15:30:00,53.34,53.35,53.13,53.25,4640700.0,36.4309,36.4377,36.2874,36.3694,4640700.0
2007-12-10 09:30:00,53.33,53.33,53.1,53.31,4688400.0,36.424,36.424,36.2669,36.4104,4688400.0
2007-12-10 10:00:00,53.31,53.58,53.31,53.44,2818200.0,36.4104,36.5948,36.4104,36.4992,2818200.0
2007-12-10 10:30:00,53.45,53.55,53.41,53.54,3818700.0,36.506,36.5743,36.4787,36.5675,3818700.0
2007-12-10 11:00:00,53.53,53.56,53.35,53.39,1365000.0,36.5606,36.5811,36.4377,36.465,1365000.0
2007-12-10 11:30:00,53.39,53.41,53.2,53.21,2032800.0,36.465,36.4787,36.3352,36.3421,2032800.0
2007-12-10 12:00:00,53.21,53.31,53.16,53.29,1074300.0,36.3421,36.4104,36.3079,36.3967,1074300.0
2007-12-10 12:30:00,53.29,53.33,53.25,53.26,850200.0,36.3967,36.424,36.3694,36.3762,850200.0
2007-12-10 13:00:00,53.26,53.44,53.25,53.32,1177800.0,36.3762,36.4992,36.3694,36.4172,1177800.0
2007-12-10 13:30:00,53.32,53.34,53.22,53.22,1421700.0,36.4172,36.4309,36.3489,36.3489,1421700.0
2007-12-10 14:00:00,53.24,53.26,53.13,53.25,995400.0,36.3626,36.3762,36.2874,36.3694,995400.0
2007-12-10 14:30:00,53.24,53.33,53.11,53.2,1246500.0,36.3626,36.424,36.2738,36.3352,1246500.0
2007-12-10 15:00:00,53.2,53.34,53.16,53.25,1366800.0,36.3352,36.4309,36.3079,36.3694,1366800.0
2007-12-10 15:30:00,53.25,53.33,53.17,53.33,2939100.0,36.3694,36.424,36.3147,36.424,2939100.0
2007-12-11 09:30:00,53.59,53.61,53.3,53.3,3821700.0,36.6016,36.6153,36.4035,36.4035,3821700.0
2007-12-11 10:00:00,53.31,53.35,53.17,53.19,1821600.0,36.4104,36.4377,36.3147,36.3284,1821600.0
2007-12-11 10:30:00,53.2,53.22,53.01,53.03,2155200.0,36.3352,36.3489,36.2055,36.2191,2155200.0
2007-12-11 11:00:00,53.03,53.13,52.97,53.12,1392000.0,36.2191,36.2874,36.1782,36.2806,1392000.0
2007-12-11 11:30:00,53.12,53.14,53.04,53.12,2576100.0,36.2806,36.2943,36.226,36.2806,2576100.0
2007-12-11 12:00:00,53.13,53.25,53.08,53.22,1683600.0,36.2874,36.3694,36.2533,36.3489,1683600.0
2007-12-11 12:30:00,53.22,53.36,53.21,53.33,1227600.0,36.3489,36.4445,36.3421,36.424,1227600.0
2007-12-11 13:00:00,53.33,53.49,53.3,53.44,1933800.0,36.424,36.5333,36.4035,36.4992,1933800.0
2007-12-11 13:30:00,53.44,53.65,53.37,53.58,2277900.0,36.4992,36.6426,36.4513,36.5948,2277900.0
2007-12-11 14:00:00,53.58,53.74,52.11,52.4,8301000.0,36.5948,36.7041,35.5908,35.7888,8301000.0
2007-12-11 14:30:00,52.39,52.4,51.55,51.87,12307200.0,35.782,35.7888,35.2083,35.4269,12307200.0
2007-12-11 15:00:00,51.87,51.87,51.22,51.38,8910300.0,35.4269,35.4269,34.9829,35.0922,8910300.0
2007-12-11 15:30:00,51.38,51.61,50.9,51.3,8538000.0,35.0922,35.2493,34.7644,35.0376,8538000.0
2007-12-12 09:30:00,53.45,53.88,53.05,53.21,14131500.0,36.506,36.7997,36.2328,36.3421,14131500.0
2007-12-12 10:00:00,53.22,53.3,52.87,53.19,4998000.0,36.3489,36.4035,36.1099,36.3284,4998000.0
2007-12-12 10:30:00,53.18,53.28,52.78,52.79,4716000.0,36.3216,36.3899,36.0484,36.0552,4716000.0
2007-12-12 11:00:00,52.78,53.07,52.74,52.92,3479700.0,36.0484,36.2464,36.0211,36.144,3479700.0
2007-12-12 11:30:00,52.92,53.1,52.86,52.91,1850400.0,36.144,36.2669,36.103,36.1372,1850400.0
2007-12-12 12:00:00,52.91,52.94,52.71,52.81,2022300.0,36.1372,36.1577,36.0006,36.0689,2022300.0
2007-12-12 12:30:00,52.79,52.79,52.21,52.34,5387100.0,36.0552,36.0552,35.6591,35.7479,5387100.0
2007-12-12 13:00:00,52.34,52.54,52.21,52.4,2677800.0,35.7479,35.8845,35.6591,35.7888,2677800.0
2007-12-12 13:30:00,52.39,52.67,52.34,52.6,2111100.0,35.782,35.9733,35.7479,35.9254,2111100.0
2007-12-12 14:00:00,52.6,52.79,52.51,52.52,2915100.0,35.9254,36.0552,35.864,35.8708,2915100.0
2007-12-12 14:30:00,52.52,52.53,52.3,52.3,5194800.0,35.8708,35.8776,35.7205,35.7205,5194800.0
2007-12-12 15:00:00,52.3,52.3,51.49,52.01,8928300.0,35.7205,35.7205,35.1673,35.5225,8928300.0
2007-12-12 15:30:00,52.01,52.5,51.73,52.48,9231900.0,35.5225,35.8571,35.3312,35.8435,9231900.0
2007-12-13 09:30:00,51.17,51.52,50.88,51.01,10155600.0,34.9488,35.1878,34.7507,34.8395,10155600.0
2007-12-13 10:00:00,51.01,51.36,50.93,51.16,5150100.0,34.8395,35.0785,34.7848,34.9419,5150100.0
2007-12-13 10:30:00,51.16,51.24,50.78,50.84,3415500.0,34.9419,34.9966,34.6824,34.7234,3415500.0
2007-12-13 11:00:00,50.83,50.87,50.55,50.65,5492400.0,34.7165,34.7439,34.5253,34.5936,5492400.0
2007-12-13 11:30:00,50.63,50.78,50.58,50.66,3466500.0,34.5799,34.6824,34.5458,34.6004,3466500.0
2007-12-13 12:00:00,50.65,50.71,50.53,50.55,2219400.0,34.5936,34.6346,34.5116,34.5253,2219400.0
2007-12-13 12:30:00,50.56,50.63,50.48,50.52,1336200.0,34.5321,34.5799,34.4775,34.5048,1336200.0
2007-12-13 13:00:00,50.52,50.73,50.51,50.72,1458600.0,34.5048,34.6482,34.498,34.6414,1458600.0
2007-12-13 13:30:00,50.71,50.73,50.51,50.7,1463100.0,34.6346,34.6482,34.498,34.6278,1463100.0
2007-12-13 14:00:00,50.7,51.13,50.58,50.99,3460800.0,34.6278,34.9214,34.5458,34.8258,3460800.0
2007-12-13 14:30:00,51.01,51.02,50.8,50.87,1686300.0,34.8395,34.8463,34.6961,34.7439,1686300.0
2007-12-13 15:00:00,50.88,51.11,50.73,51.1,2863200.0,34.7507,34.9078,34.6482,34.901,2863200.0
2007-12-13 15:30:00,51.09,51.59,51.0,51.33,11742000.0,34.8941,35.2356,34.8327,35.058,11742000.0
2007-12-14 09:30:00,50.25,50.3,50.02,50.14,6048300.0,34.3204,34.3546,34.1633,34.2453,6048300.0
2007-12-14 10:00:00,50.14,50.56,50.1,50.44,9769500.0,34.2453,34.5321,34.218,34.4502,9769500.0
2007-12-14 10:30:00,50.44,50.76,50.4,50.74,3362700.0,34.4502,34.6687,34.4229,34.6551,3362700.0
2007-12-14 11:00:00,50.74,50.79,50.5,50.63,3614100.0,34.6551,34.6892,34.4912,34.5799,3614100.0
2007-12-14 11:30:00,50.63,50.66,50.47,50.53,2119200.0,34.5799,34.6004,34.4707,34.5116,2119200.0
2007-12-14 12:00:00,50.52,50.6,50.47,50.5,1946700.0,34.5048,34.5595,34.4707,34.4912,1946700.0
2007-12-14 12:30:00,50.5,50.54,50.28,50.52,2961300.0,34.4912,34.5185,34.3409,34.5048,2961300.0
2007-12-14 13:00:00,50.52,50.61,50.4,50.6,1442400.0,34.5048,34.5663,34.4229,34.5595,1442400.0
2007-12-14 13:30:00,50.6,50.61,50.43,50.49,1570500.0,34.5595,34.5663,34.4433,34.4843,1570500.0
2007-12-14 14:00:00,50.5,50.5,50.32,50.43,3487500.0,34.4912,34.4912,34.3682,34.4433,3487500.0
2007-12-14 14:30:00,50.42,50.47,50.13,50.14,2030400.0,34.4365,34.4707,34.2384,34.2453,2030400.0
2007-12-14 15:00:00,50.14,50.4,49.94,50.14,4440900.0,34.2453,34.4229,34.1087,34.2453,4440900.0
2007-12-14 15:30:00,50.13,50.33,50.02,50.12,6822300.0,34.2384,34.375,34.1633,34.2316,6822300.0
2007-12-17 09:30:00,49.12,49.2,48.81,48.81,5126700.0,33.5486,33.6033,33.3369,33.3369,5126700.0
2007-12-17 10:00:00,48.81,48.99,48.73,48.9,5103300.0,33.3369,33.4598,33.2823,33.3984,5103300.0
2007-12-17 10:30:00,48.89,49.03,48.83,49.0,2602800.0,33.3915,33.4872,33.3506,33.4667,2602800.0
2007-12-17 11:00:00,48.99,49.13,48.85,48.86,4058100.0,33.4598,33.5555,33.3642,33.371,4058100.0
2007-12-17 11:30:00,48.86,48.97,48.67,48.74,3440400.0,33.371,33.4462,33.2413,33.2891,3440400.0
2007-12-17 12:00:00,48.74,48.78,48.7,48.76,1248900.0,33.2891,33.3164,33.2618,33.3027,1248900.0
2007-12-17 12:30:00,48.75,48.81,48.61,48.67,1462200.0,33.2959,33.3369,33.2003,33.2413,1462200.0
2007-12-17 13:00:00,48.68,48.69,48.36,48.43,2970000.0,33.2481,33.2549,33.0296,33.0774,2970000.0
2007-12-17 13:30:00,48.43,48.47,48.17,48.19,2686200.0,33.0774,33.1047,32.8998,32.9134,2686200.0
2007-12-17 14:00:00,48.18,48.33,48.08,48.33,4004400.0,32.9066,33.0091,32.8383,33.0091,4004400.0
2007-12-17 14:30:00,48.33,48.42,48.0,48.04,3755100.0,33.0091,33.0705,32.7837,32.811,3755100.0
2007-12-17 15:00:00,48.04,48.08,47.86,47.94,6816900.0,32.811,32.8383,32.6881,32.7427,6816900.0
2007-12-17 15:30:00,47.94,48.22,47.82,47.88,9909300.0,32.7427,32.9339,32.6607,32.7017,9909300.0
2007-12-18 09:30:00,49.35,49.39,48.92,49.18,9185400.0,33.7057,33.733,33.412,33.5896,9185400.0
2007-12-18 10:00:00,49.18,49.23,48.83,48.96,3894600.0,33.5896,33.6238,33.3506,33.4393,3894600.0
2007-12-18 10:30:00,48.97,49.17,48.63,48.89,4395000.0,33.4462,33.5828,33.214,33.3915,4395000.0
2007-12-18 11:00:00,48.89,48.9,48.63,48.63,2965800.0,33.3915,33.3984,33.214,33.214,2965800.0
2007-12-18 11:30:00,48.63,48.83,48.16,48.19,4877100.0,33.214,33.3506,32.893,32.9134,4877100.0
2007-12-18 12:00:00,48.19,48.27,47.91,48.21,5610900.0,32.9134,32.9681,32.7222,32.9271,5610900.0
2007-12-18 12:30:00,48.21,48.45,48.14,48.27,2436300.0,32.9271,33.091,32.8793,32.9681,2436300.0
2007-12-18 13:00:00,48.27,48.74,48.16,48.65,2805000.0,32.9681,33.2891,32.893,33.2276,2805000.0
2007-12-18 13:30:00,48.65,48.8,48.58,48.68,2095500.0,33.2276,33.3301,33.1798,33.2481,2095500.0
2007-12-18 14:00:00,48.69,49.05,48.66,49.03,4575000.0,33.2549,33.5008,33.2344,33.4872,4575000.0
2007-12-18 14:30:00,49.02,49.16,48.89,48.91,4152900.0,33.4803,33.5759,33.3915,33.4052,4152900.0
2007-12-18 15:00:00,48.91,49.1,48.88,49.02,4984500.0,33.4052,33.535,33.3847,33.4803,4984500.0
2007-12-18 15:30:00,49.02,49.25,48.2,49.01,6251400.0,33.4803,33.6374,32.9203,33.4735,6251400.0
2007-12-19 09:30:00,49.18,49.53,49.12,49.43,5051100.0,33.5896,33.8287,33.5486,33.7604,5051100.0
2007-12-19 10:00:00,49.43,49.61,49.2,49.54,5020200.0,33.7604,33.8833,33.6033,33.8355,5020200.0
2007-12-19 10:30:00,49.54,49.77,49.49,49.65,4339200.0,33.8355,33.9926,33.8013,33.9106,4339200.0
2007-12-19 11:00:00,49.65,49.67,49.21,49.21,3760200.0,33.9106,33.9243,33.6101,33.6101,3760200.0
2007-12-19 11:30:00,49.21,49.73,49.11,49.14,3147300.0,33.6101,33.9653,33.5418,33.5623,3147300.0
2007-12-19 12:00:00,49.14,49.48,49.12,49.46,1670400.0,33.5623,33.7945,33.5486,33.7808,1670400.0
2007-12-19 12:30:00,49.46,49.46,49.22,49.34,2049000.0,33.7808,33.7808,33.6169,33.6989,2049000.0
2007-12-19 13:00:00,49.34,49.43,49.09,49.16,1923000.0,33.6989,33.7604,33.5281,33.5759,1923000.0
2007-12-19 13:30:00,49.16,49.27,49.0,49.14,1972800.0,33.5759,33.6511,33.4667,33.5623,1972800.0
2007-12-19 14:00:00,49.14,49.67,49.11,49.59,5144700.0,33.5623,33.9243,33.5418,33.8696,5144700.0
2007-12-19 14:30:00,49.58,49.71,49.51,49.53,3830400.0,33.8628,33.9516,33.815,33.8287,3830400.0
2007-12-19 15:00:00,49.53,49.68,49.44,49.51,3387300.0,33.8287,33.9311,33.7672,33.815,3387300.0
2007-12-19 15:30:00,49.51,49.64,49.34,49.35,3564900.0,33.815,33.9038,33.6989,33.7057,3564900.0
2007-12-20 09:30:00,49.71,49.86,49.61,49.62,4492500.0,33.9516,34.054,33.8833,33.8901,4492500.0
2007-12-20 10:00:00,49.62,49.68,49.3,49.38,4005900.0,33.8901,33.9311,33.6716,33.7262,4005900.0
2007-12-20 10:30:00,49.38,49.59,49.3,49.35,3336300.0,33.7262,33.8696,33.6716,33.7057,3336300.0
2007-12-20 11:00:00,49.35,49.38,49.21,49.32,1974900.0,33.7057,33.7262,33.6101,33.6852,1974900.0
2007-12-20 11:30:00,49.33,49.34,49.16,49.23,1242600.0,33.6921,33.6989,33.5759,33.6238,1242600.0
2007-12-20 12:00:00,49.22,49.36,49.09,49.34,1712700.0,33.6169,33.7125,33.5281,33.6989,1712700.0
2007-12-20 12:30:00,49.34,49.36,49.13,49.24,1745400.0,33.6989,33.7125,33.5555,33.6306,1745400.0
2007-12-20 13:00:00,49.23,49.48,49.22,49.38,2070000.0,33.6238,33.7945,33.6169,33.7262,2070000.0
2007-12-20 13:30:00,49.38,49.47,49.31,49.47,1848300.0,33.7262,33.7877,33.6784,33.7877,1848300.0
2007-12-20 14:00:00,49.46,49.63,49.39,49.62,3478800.0,33.7808,33.897,33.733,33.8901,3478800.0
2007-12-20 14:30:00,49.61,49.75,49.58,49.7,5407500.0,33.8833,33.9789,33.8628,33.9448,5407500.0
2007-12-20 15:00:00,49.69,49.72,49.42,49.44,4911300.0,33.9379,33.9584,33.7535,33.7672,4911300.0
2007-12-20 15:30:00,49.44,49.7,49.36,49.58,2958300.0,33.7672,33.9448,33.7125,33.8628,2958300.0
2007-12-21 09:30:00,50.47,50.62,50.37,50.47,6083400.0,34.4707,34.5731,34.4024,34.4707,6083400.0
2007-12-21 10:00:00,50.48,50.73,50.47,50.72,5799900.0,34.4775,34.6482,34.4707,34.6414,5799900.0
2007-12-21 10:30:00,50.72,50.86,50.5,50.78,5608800.0,34.6414,34.737,34.4912,34.6824,5608800.0
2007-12-21 11:00:00,50.77,50.92,50.76,50.83,3183000.0,34.6756,34.778,34.6687,34.7165,3183000.0
2007-12-21 11:30:00,50.84,50.85,50.77,50.8,1686000.0,34.7234,34.7302,34.6756,34.6961,1686000.0
2007-12-21 12:00:00,50.8,50.86,50.75,50.86,2247600.0,34.6961,34.737,34.6619,34.737,2247600.0
2007-12-21 12:30:00,50.86,50.86,50.72,50.73,888300.0,34.737,34.737,34.6414,34.6482,888300.0
2007-12-21 13:00:00,50.73,50.79,50.68,50.74,1030200.0,34.6482,34.6892,34.6141,34.6551,1030200.0
2007-12-21 13:30:00,50.75,50.83,50.72,50.81,799800.0,34.6619,34.7165,34.6414,34.7029,799800.0
2007-12-21 14:00:00,50.81,50.94,50.81,50.89,1996500.0,34.7029,34.7917,34.7029,34.7575,1996500.0
2007-12-21 14:30:00,50.89,50.96,50.75,50.94,1734600.0,34.7575,34.8053,34.6619,34.7917,1734600.0
2007-12-21 15:00:00,50.94,51.0,50.88,50.97,2748000.0,34.7917,34.8327,34.7507,34.8122,2748000.0
2007-12-21 15:30:00,50.98,51.12,50.86,51.07,6701100.0,34.819,34.9146,34.737,34.8805,6701100.0
2007-12-24 09:30:00,50.68,51.17,50.63,51.07,2920500.0,35.0507,35.3896,35.0161,35.3204,2920500.0
2007-12-24 10:00:00,51.07,51.11,50.95,51.03,2153100.0,35.3204,35.3481,35.2374,35.2928,2153100.0
2007-12-24 10:30:00,51.04,51.07,50.96,51.02,1479600.0,35.2997,35.3204,35.2444,35.2859,1479600.0
2007-12-24 11:00:00,51.02,51.08,51.0,51.06,833400.0,35.2859,35.3274,35.272,35.3135,833400.0
2007-12-24 11:30:00,51.06,51.12,51.02,51.1,792300.0,35.3135,35.355,35.2859,35.3412,792300.0
2007-12-24 12:00:00,51.1,51.2,51.09,51.19,1211100.0,35.3412,35.4103,35.3343,35.4034,1211100.0
2007-12-24 12:30:00,51.19,51.45,51.18,51.38,5444400.0,35.4034,35.5832,35.3965,35.5348,5444400.0
2007-12-24 13:00:00,51.38,51.45,51.15,51.45,1557600.0,35.5348,35.5832,35.3758,35.5832,1557600.0
2007-12-24 13:30:00,51.45,51.45,51.45,51.45,1200.0,35.5832,35.5832,35.5832,35.5832,1200.0
2007-12-24 14:00:00,51.4,51.4,51.4,51.4,300.0,35.5487,35.5487,35.5487,35.5487,300.0
2007-12-24 14:30:00,51.4,51.4,51.4,51.4,0.0,35.5487,35.5487,35.5487,35.5487,0.0
2007-12-24 15:00:00,51.4,51.4,51.4,51.4,0.0,35.5487,35.5487,35.5487,35.5487,0.0
2007-12-24 15:30:00,51.4,51.4,51.4,51.4,0.0,35.5487,35.5487,35.5487,35.5487,0.0
2007-12-26 09:30:00,51.05,51.15,50.95,50.99,2774100.0,35.3066,35.3758,35.2374,35.2651,2774100.0
2007-12-26 10:00:00,50.99,51.14,50.97,51.11,1185000.0,35.2651,35.3688,35.2513,35.3481,1185000.0
2007-12-26 10:30:00,51.11,51.21,51.03,51.16,949800.0,35.3481,35.4173,35.2928,35.3827,949800.0
2007-12-26 11:00:00,51.16,51.27,51.15,51.18,798600.0,35.3827,35.4588,35.3758,35.3965,798600.0
2007-12-26 11:30:00,51.18,51.2,51.13,51.14,1041600.0,35.3965,35.4103,35.3619,35.3688,1041600.0
2007-12-26 12:00:00,51.13,51.22,51.13,51.21,471000.0,35.3619,35.4242,35.3619,35.4173,471000.0
2007-12-26 12:30:00,51.21,51.35,51.19,51.34,734400.0,35.4173,35.5141,35.4034,35.5072,734400.0
2007-12-26 13:00:00,51.34,51.49,51.33,51.44,1392000.0,35.5072,35.6109,35.5003,35.5763,1392000.0
2007-12-26 13:30:00,51.44,51.54,51.42,51.53,1267500.0,35.5763,35.6455,35.5625,35.6386,1267500.0
2007-12-26 14:00:00,51.53,51.63,51.52,51.6,1849500.0,35.6386,35.7077,35.6317,35.687,1849500.0
2007-12-26 14:30:00,51.59,51.7,51.56,51.68,1976100.0,35.6801,35.7561,35.6593,35.7423,1976100.0
2007-12-26 15:00:00,51.68,51.68,51.52,51.56,1154400.0,35.7423,35.7423,35.6317,35.6593,1154400.0
2007-12-26 15:30:00,51.55,51.83,51.5,51.78,4551600.0,35.6524,35.8461,35.6178,35.8115,4551600.0
2007-12-27 09:30:00,51.33,51.34,51.04,51.04,2797800.0,35.5003,35.5072,35.2997,35.2997,2797800.0
2007-12-27 10:00:00,51.06,51.2,51.05,51.12,1741500.0,35.3135,35.4103,35.3066,35.355,1741500.0
2007-12-27 10:30:00,51.12,51.17,50.91,50.93,2193000.0,35.355,35.3896,35.2098,35.2236,2193000.0
2007-12-27 11:00:00,50.93,51.0,50.78,50.94,2578500.0,35.2236,35.272,35.1199,35.2305,2578500.0
2007-12-27 11:30:00,50.94,50.99,50.91,50.96,1282200.0,35.2305,35.2651,35.2098,35.2444,1282200.0
2007-12-27 12:00:00,50.96,50.99,50.78,50.78,1296900.0,35.2444,35.2651,35.1199,35.1199,1296900.0
2007-12-27 12:30:00,50.78,50.8,50.6,50.68,1693500.0,35.1199,35.1337,34.9954,35.0507,1693500.0
2007-12-27 13:00:00,50.68,50.73,50.61,50.71,1525800.0,35.0507,35.0853,35.0023,35.0715,1525800.0
2007-12-27 13:30:00,50.71,50.8,50.68,50.77,1089000.0,35.0715,35.1337,35.0507,35.113,1089000.0
2007-12-27 14:00:00,50.77,50.86,50.67,50.8,1089000.0,35.113,35.1752,35.0438,35.1337,1089000.0
2007-12-27 14:30:00,50.8,50.8,50.61,50.7,1296300.0,35.1337,35.1337,35.0023,35.0645,1296300.0
2007-12-27 15:00:00,50.71,50.8,50.6,50.61,1742700.0,35.0715,35.1337,34.9954,35.0023,1742700.0
2007-12-27 15:30:00,50.61,50.63,50.4,50.47,5810700.0,35.0023,35.0161,34.8571,34.9055,5810700.0
2007-12-28 09:30:00,51.0,51.18,50.88,50.98,2791500.0,35.272,35.3965,35.189,35.2582,2791500.0
2007-12-28 10:00:00,50.98,50.98,50.56,50.79,2046000.0,35.2582,35.2582,34.9677,35.1268,2046000.0
2007-12-28 10:30:00,50.79,50.83,50.71,50.73,254700.0,35.1268,35.1544,35.0715,35.0853,254700.0
2007-12-28 11:00:00,50.73,50.79,50.67,50.77,1234200.0,35.0853,35.1268,35.0438,35.113,1234200.0
2007-12-28 11:30:00,50.76,50.81,50.6,50.62,1881900.0,35.106,35.1406,34.9954,35.0092,1881900.0
2007-12-28 12:00:00,50.62,50.64,50.45,50.5,1512000.0,35.0092,35.023,34.8916,34.9262,1512000.0
2007-12-28 12:30:00,50.5,50.55,50.35,50.37,1261500.0,34.9262,34.9608,34.8225,34.8363,1261500.0
2007-12-28 13:00:00,50.37,50.5,50.33,50.46,1021200.0,34.8363,34.9262,34.8086,34.8986,1021200.0
2007-12-28 13:30:00,50.46,50.58,50.4,50.58,1036500.0,34.8986,34.9815,34.8571,34.9815,1036500.0
2007-12-28 14:00:00,50.57,50.59,50.48,50.57,1165500.0,34.9746,34.9885,34.9124,34.9746,1165500.0
2007-12-28 14:30:00,50.57,50.67,50.5,50.51,1398600.0,34.9746,35.0438,34.9262,34.9331,1398600.0
2007-12-28 15:00:00,50.51,50.65,50.44,50.62,1739100.0,34.9331,35.03,34.8847,35.0092,1739100.0
2007-12-28 15:30:00,50.62,50.75,50.51,50.69,2564400.0,35.0092,35.0991,34.9331,35.0576,2564400.0
2007-12-31 09:30:00,50.85,50.96,50.48,50.53,2562900.0,35.1683,35.2444,34.9124,34.947,2562900.0
2007-12-31 10:00:00,50.54,50.67,50.52,50.57,2196600.0,34.9539,35.0438,34.94,34.9746,2196600.0
2007-12-31 10:30:00,50.57,50.57,50.3,50.32,2838600.0,34.9746,34.9746,34.7879,34.8017,2838600.0
2007-12-31 11:00:00,50.32,50.33,50.1,50.12,1641000.0,34.8017,34.8086,34.6496,34.6634,1641000.0
2007-12-31 11:30:00,50.12,50.23,50.04,50.08,1570200.0,34.6634,34.7395,34.6081,34.6357,1570200.0
2007-12-31 12:00:00,50.08,50.15,50.01,50.01,1298400.0,34.6357,34.6842,34.5873,34.5873,1298400.0
2007-12-31 12:30:00,50.01,50.2,50.0,50.17,1235700.0,34.5873,34.7187,34.5804,34.698,1235700.0
2007-12-31 13:00:00,50.17,50.3,50.16,50.24,746700.0,34.698,34.7879,34.6911,34.7464,746700.0
2007-12-31 13:30:00,50.24,50.33,50.21,50.27,528300.0,34.7464,34.8086,34.7257,34.7671,528300.0
2007-12-31 14:00:00,50.27,50.29,50.19,50.19,864600.0,34.7671,34.781,34.7118,34.7118,864600.0
2007-12-31 14:30:00,50.19,50.32,50.19,50.3,981900.0,34.7118,34.8017,34.7118,34.7879,981900.0
2007-12-31 15:00:00,50.28,50.33,50.21,50.24,2117100.0,34.7741,34.8086,34.7257,34.7464,2117100.0
2007-12-31 15:30:00,50.24,50.24,50.02,50.14,4059000.0,34.7464,34.7464,34.5942,34.6772,4059000.0
2008-01-02 09:30:00,50.44,50.75,50.43,50.65,4537200.0,34.8847,35.0991,34.8778,35.03,4537200.0
2008-01-02 10:00:00,50.65,50.65,50.06,50.17,9811500.0,35.03,35.03,34.6219,34.698,9811500.0
2008-01-02 10:30:00,50.16,50.2,50.01,50.03,3299100.0,34.6911,34.7187,34.5873,34.6012,3299100.0
2008-01-02 11:00:00,50.03,50.12,49.66,49.69,4743300.0,34.6012,34.6634,34.3453,34.366,4743300.0
2008-01-02 11:30:00,49.69,49.83,49.43,49.59,4371000.0,34.366,34.4628,34.1862,34.2969,4371000.0
2008-01-02 12:00:00,49.59,49.59,49.15,49.15,6378900.0,34.2969,34.2969,33.9925,33.9925,6378900.0
2008-01-02 12:30:00,49.16,49.27,49.12,49.22,2890500.0,33.9995,34.0755,33.9718,34.041,2890500.0
2008-01-02 13:00:00,49.24,49.26,49.1,49.21,2671500.0,34.0548,34.0686,33.958,34.034,2671500.0
2008-01-02 13:30:00,49.2,49.48,49.15,49.43,3290400.0,34.0271,34.2208,33.9925,34.1862,3290400.0
2008-01-02 14:00:00,49.43,49.74,49.37,49.37,5956500.0,34.1862,34.4006,34.1447,34.1447,5956500.0
2008-01-02 14:30:00,49.37,49.51,49.16,49.16,3531000.0,34.1447,34.2415,33.9995,33.9995,3531000.0
2008-01-02 15:00:00,49.16,49.19,48.97,49.07,4551300.0,33.9995,34.0202,33.8681,33.9372,4551300.0
2008-01-02 15:30:00,49.06,49.33,49.04,49.3,4673400.0,33.9303,34.117,33.9165,34.0963,4673400.0
2008-01-03 09:30:00,49.82,49.93,49.64,49.7,7229100.0,34.4559,34.532,34.3314,34.3729,7229100.0
2008-01-03 10:00:00,49.71,49.91,49.68,49.76,5827800.0,34.3798,34.5182,34.3591,34.4144,5827800.0
2008-01-03 10:30:00,49.75,49.87,49.56,49.67,4414200.0,34.4075,34.4905,34.2761,34.3522,4414200.0
2008-01-03 11:00:00,49.67,49.83,49.64,49.75,2945400.0,34.3522,34.4628,34.3314,34.4075,2945400.0
2008-01-03 11:30:00,49.75,49.94,49.71,49.87,1551600.0,34.4075,34.5389,34.3798,34.4905,1551600.0
2008-01-03 12:00:00,49.87,50.04,49.84,50.03,2325300.0,34.4905,34.6081,34.4698,34.6012,2325300.0
2008-01-03 12:30:00,50.02,50.06,49.87,49.94,1615500.0,34.5942,34.6219,34.4905,34.5389,1615500.0
2008-01-03 13:00:00,49.93,49.97,49.77,49.85,2003700.0,34.532,34.5597,34.4213,34.4767,2003700.0
2008-01-03 13:30:00,49.84,49.89,49.77,49.78,1092900.0,34.4698,34.5043,34.4213,34.4283,1092900.0
2008-01-03 14:00:00,49.79,49.88,49.72,49.86,1754100.0,34.4352,34.4974,34.3868,34.4836,1754100.0
2008-01-03 14:30:00,49.85,49.87,49.71,49.73,1536900.0,34.4767,34.4905,34.3798,34.3937,1536900.0
2008-01-03 15:00:00,49.73,49.78,49.49,49.53,3462300.0,34.3937,34.4283,34.2277,34.2554,3462300.0
2008-01-03 15:30:00,49.53,49.71,49.5,49.66,5053500.0,34.2554,34.3798,34.2346,34.3453,5053500.0
2008-01-04 09:30:00,49.29,49.35,48.77,48.8,8790000.0,34.0894,34.1309,33.7297,33.7505,8790000.0
2008-01-04 10:00:00,48.8,48.92,48.33,48.35,12413400.0,33.7505,33.8335,33.4254,33.4393,12413400.0
2008-01-04 10:30:00,48.35,48.48,48.11,48.14,7014900.0,33.4393,33.5292,33.2733,33.294,7014900.0
2008-01-04 11:00:00,48.14,48.35,48.04,48.33,5816400.0,33.294,33.4393,33.2249,33.4254,5816400.0
2008-01-04 11:30:00,48.33,48.45,48.12,48.22,6639300.0,33.4254,33.5084,33.2802,33.3494,6639300.0
2008-01-04 12:00:00,48.21,48.53,48.21,48.27,2652300.0,33.3424,33.5637,33.3424,33.3839,2652300.0
2008-01-04 12:30:00,48.27,48.34,48.1,48.21,2241000.0,33.3839,33.4323,33.2664,33.3424,2241000.0
2008-01-04 13:00:00,48.21,48.26,48.0,48.08,5260200.0,33.3424,33.377,33.1972,33.2525,5260200.0
2008-01-04 13:30:00,48.08,48.1,47.76,48.0,5300700.0,33.2525,33.2664,33.0312,33.1972,5300700.0
2008-01-04 14:00:00,48.0,48.0,47.76,47.86,3215400.0,33.1972,33.1972,33.0312,33.1004,3215400.0
2008-01-04 14:30:00,47.86,48.15,47.77,48.12,3469500.0,33.1004,33.3009,33.0381,33.2802,3469500.0
2008-01-04 15:00:00,48.12,48.38,48.06,48.37,4857000.0,33.2802,33.46,33.2387,33.4531,4857000.0
2008-01-04 15:30:00,48.37,48.46,47.98,48.22,10539600.0,33.4531,33.5153,33.1834,33.3494,10539600.0
2008-01-07 09:30:00,48.62,48.93,48.1,48.76,6599700.0,33.626,33.8404,33.2664,33.7228,6599700.0
2008-01-07 10:00:00,48.76,48.8,47.92,47.96,8541000.0,33.7228,33.7505,33.1419,33.1695,8541000.0
2008-01-07 10:30:00,47.96,48.24,47.81,48.08,5783700.0,33.1695,33.3632,33.0658,33.2525,5783700.0
2008-01-07 11:00:00,48.08,48.54,48.07,48.42,4529700.0,33.2525,33.5707,33.2456,33.4877,4529700.0
2008-01-07 11:30:00,48.42,48.66,48.38,48.53,3272400.0,33.4877,33.6537,33.46,33.5637,3272400.0
2008-01-07 12:00:00,48.53,48.59,48.27,48.49,2725800.0,33.5637,33.6052,33.3839,33.5361,2725800.0
2008-01-07 12:30:00,48.49,48.77,48.47,48.68,2672100.0,33.5361,33.7297,33.5223,33.6675,2672100.0
2008-01-07 13:00:00,48.68,48.75,48.57,48.64,1262100.0,33.6675,33.7159,33.5914,33.6398,1262100.0
2008-01-07 13:30:00,48.64,48.66,48.34,48.47,1745400.0,33.6398,33.6537,33.4323,33.5223,1745400.0
2008-01-07 14:00:00,48.47,48.54,48.24,48.32,1953600.0,33.5223,33.5707,33.3632,33.4185,1953600.0
2008-01-07 14:30:00,48.31,48.54,48.13,48.34,1807500.0,33.4116,33.5707,33.2871,33.4323,1807500.0
2008-01-07 15:00:00,48.35,48.48,48.16,48.25,2832300.0,33.4393,33.5292,33.3079,33.3701,2832300.0
2008-01-07 15:30:00,48.25,48.72,48.05,48.57,5906700.0,33.3701,33.6952,33.2318,33.5914,5906700.0
2008-01-08 09:30:00,49.19,49.45,49.06,49.31,6417900.0,34.0202,34.2,33.9303,34.1032,6417900.0
2008-01-08 10:00:00,49.31,49.65,49.24,49.5,7110600.0,34.1032,34.3384,34.0548,34.2346,7110600.0
2008-01-08 10:30:00,49.5,49.55,49.39,49.46,2579400.0,34.2346,34.2692,34.1585,34.2069,2579400.0
2008-01-08 11:00:00,49.46,49.48,49.17,49.24,4064100.0,34.2069,34.2208,34.0064,34.0548,4064100.0
2008-01-08 11:30:00,49.25,49.25,48.87,49.05,4209600.0,34.0617,34.0617,33.7989,33.9234,4209600.0
2008-01-08 12:00:00,49.06,49.23,48.94,49.19,4136700.0,33.9303,34.0479,33.8473,34.0202,4136700.0
2008-01-08 12:30:00,49.19,49.23,49.01,49.13,1956900.0,34.0202,34.0479,33.8957,33.9787,1956900.0
2008-01-08 13:00:00,49.13,49.33,48.9,49.28,3637200.0,33.9787,34.117,33.8196,34.0825,3637200.0
2008-01-08 13:30:00,49.29,49.4,49.07,49.39,2172600.0,34.0894,34.1654,33.9372,34.1585,2172600.0
2008-01-08 14:00:00,49.39,49.61,49.34,49.61,2164200.0,34.1585,34.3107,34.124,34.3107,2164200.0
2008-01-08 14:30:00,49.61,49.66,48.89,48.9,4702200.0,34.3107,34.3453,33.8127,33.8196,4702200.0
2008-01-08 15:00:00,48.9,49.27,48.26,48.5,8155800.0,33.8196,34.0755,33.377,33.543,8155800.0
2008-01-08 15:30:00,48.51,48.72,48.07,48.11,11430900.0,33.5499,33.6952,33.2456,33.2733,11430900.0
2008-01-09 09:30:00,48.95,48.95,48.59,48.75,14007300.0,33.8542,33.8542,33.6052,33.7159,14007300.0
2008-01-09 10:00:00,48.75,49.06,48.73,48.89,5880900.0,33.7159,33.9303,33.7021,33.8127,5880900.0
2008-01-09 10:30:00,48.9,49.11,48.76,49.06,3739800.0,33.8196,33.9649,33.7228,33.9303,3739800.0
2008-01-09 11:00:00,49.06,49.12,48.84,48.94,2131500.0,33.9303,33.9718,33.7781,33.8473,2131500.0
2008-01-09 11:30:00,48.93,48.93,48.2,48.5,5461500.0,33.8404,33.8404,33.3355,33.543,5461500.0
2008-01-09 12:00:00,48.68,48.93,48.59,48.93,3613800.0,33.6675,33.8404,33.6052,33.8404,3613800.0
2008-01-09 12:30:00,48.93,48.96,48.73,48.95,2365200.0,33.8404,33.8611,33.7021,33.8542,2365200.0
2008-01-09 13:00:00,48.95,48.97,48.64,48.69,2539800.0,33.8542,33.8681,33.6398,33.6744,2539800.0
2008-01-09 13:30:00,48.68,48.72,48.33,48.44,6262500.0,33.6675,33.6952,33.4254,33.5015,6262500.0
2008-01-09 14:00:00,48.45,48.51,48.23,48.5,6455400.0,33.5084,33.5499,33.3563,33.543,6455400.0
2008-01-09 14:30:00,48.5,49.1,48.47,49.01,7268700.0,33.543,33.958,33.5223,33.8957,7268700.0
2008-01-09 15:00:00,49.01,49.5,48.98,49.27,8691300.0,33.8957,34.2346,33.875,34.0755,8691300.0
2008-01-09 15:30:00,49.27,49.78,49.14,49.75,9345900.0,34.0755,34.4283,33.9856,34.4075,9345900.0
2008-01-10 09:30:00,48.92,49.1,48.74,49.05,7401900.0,33.8335,33.958,33.709,33.9234,7401900.0
2008-01-10 10:00:00,49.05,49.35,49.02,49.18,8555100.0,33.9234,34.1309,33.9026,34.0133,8555100.0
2008-01-10 10:30:00,49.18,49.38,49.03,49.13,2733300.0,34.0133,34.1516,33.9096,33.9787,2733300.0
2008-01-10 11:00:00,49.12,49.12,48.93,49.05,3056400.0,33.9718,33.9718,33.8404,33.9234,3056400.0
2008-01-10 11:30:00,49.05,49.13,48.88,49.04,1515600.0,33.9234,33.9787,33.8058,33.9165,1515600.0
2008-01-10 12:00:00,49.04,49.86,48.94,49.54,6421800.0,33.9165,34.4836,33.8473,34.2623,6421800.0
2008-01-10 12:30:00,49.54,49.88,49.35,49.86,9188400.0,34.2623,34.4974,34.1309,34.4836,9188400.0
2008-01-10 13:00:00,49.86,49.87,49.54,49.72,4476300.0,34.4836,34.4905,34.2623,34.3868,4476300.0
2008-01-10 13:30:00,49.72,49.79,49.26,49.46,2895600.0,34.3868,34.4352,34.0686,34.2069,2895600.0
2008-01-10 14:00:00,49.47,49.8,49.28,49.65,4505700.0,34.2139,34.4421,34.0825,34.3384,4505700.0
2008-01-10 14:30:00,49.64,50.15,49.64,50.15,4584900.0,34.3314,34.6842,34.3314,34.6842,4584900.0
2008-01-10 15:00:00,50.14,50.59,50.12,50.53,11751900.0,34.6772,34.9885,34.6634,34.947,11751900.0
2008-01-10 15:30:00,50.53,50.65,50.18,50.32,9638100.0,34.947,35.03,34.7049,34.8017,9638100.0
2008-01-11 09:30:00,49.3,49.47,49.14,49.39,6839700.0,34.0963,34.2139,33.9856,34.1585,6839700.0
2008-01-11 10:00:00,49.39,49.53,49.25,49.46,12853200.0,34.1585,34.2554,34.0617,34.2069,12853200.0
2008-01-11 10:30:00,49.46,49.88,49.43,49.75,6697200.0,34.2069,34.4974,34.1862,34.4075,6697200.0
2008-01-11 11:00:00,49.74,49.77,49.55,49.65,3074100.0,34.4006,34.4213,34.2692,34.3384,3074100.0
2008-01-11 11:30:00,49.64,49.84,49.62,49.78,3764700.0,34.3314,34.4698,34.3176,34.4283,3764700.0
2008-01-11 12:00:00,49.79,49.79,49.48,49.58,4202400.0,34.4352,34.4352,34.2208,34.2899,4202400.0
2008-01-11 12:30:00,49.58,49.62,49.38,49.6,4582200.0,34.2899,34.3176,34.1516,34.3038,4582200.0
2008-01-11 13:00:00,49.61,49.63,49.06,49.28,5162400.0,34.3107,34.3245,33.9303,34.0825,5162400.0
2008-01-11 13:30:00,49.27,49.31,48.97,49.02,5535600.0,34.0755,34.1032,33.8681,33.9026,5535600.0
2008-01-11 14:00:00,49.02,49.25,48.98,49.24,3114000.0,33.9026,34.0617,33.875,34.0548,3114000.0
2008-01-11 14:30:00,49.24,49.24,48.81,49.02,3689400.0,34.0548,34.0548,33.7574,33.9026,3689400.0
2008-01-11 15:00:00,49.01,49.04,48.66,48.9,6669600.0,33.8957,33.9165,33.6537,33.8196,6669600.0
2008-01-11 15:30:00,48.91,49.07,48.81,48.91,7927200.0,33.8266,33.9372,33.7574,33.8266,7927200.0
2008-01-14 09:30:00,49.68,49.72,49.32,49.41,5235300.0,34.3591,34.3868,34.1101,34.1724,5235300.0
2008-01-14 10:00:00,49.41,49.56,49.34,49.45,3820500.0,34.1724,34.2761,34.124,34.2,3820500.0
2008-01-14 10:30:00,49.45,49.62,49.42,49.59,2575800.0,34.2,34.3176,34.1793,34.2969,2575800.0
2008-01-14 11:00:00,49.59,49.73,49.42,49.59,4050300.0,34.2969,34.3937,34.1793,34.2969,4050300.0
2008-01-14 11:30:00,49.59,49.61,49.45,49.45,2413500.0,34.2969,34.3107,34.2,34.2,2413500.0
2008-01-14 12:00:00,49.45,49.46,49.25,49.29,2352900.0,34.2,34.2069,34.0617,34.0894,2352900.0
2008-01-14 12:30:00,49.28,49.45,49.23,49.42,1703100.0,34.0825,34.2,34.0479,34.1793,1703100.0
2008-01-14 13:00:00,49.42,49.51,49.35,49.4,1331400.0,34.1793,34.2415,34.1309,34.1654,1331400.0
2008-01-14 13:30:00,49.41,49.61,49.39,49.59,2636700.0,34.1724,34.3107,34.1585,34.2969,2636700.0
2008-01-14 14:00:00,49.59,49.62,49.42,49.58,2265900.0,34.2969,34.3176,34.1793,34.2899,2265900.0
2008-01-14 14:30:00,49.57,49.79,49.57,49.77,8383200.0,34.283,34.4352,34.283,34.4213,8383200.0
2008-01-14 15:00:00,49.78,49.85,49.63,49.76,4116300.0,34.4283,34.4767,34.3245,34.4144,4116300.0
2008-01-14 15:30:00,49.76,49.92,49.59,49.64,7422900.0,34.4144,34.5251,34.2969,34.3314,7422900.0
2008-01-15 09:30:00,48.7,48.89,48.44,48.5,7837200.0,33.6813,33.8127,33.5015,33.543,7837200.0
2008-01-15 10:00:00,48.5,48.57,47.85,47.92,12337800.0,33.543,33.5914,33.0935,33.1419,12337800.0
2008-01-15 10:30:00,47.92,47.99,47.47,47.57,12204000.0,33.1419,33.1903,32.8306,32.8998,12204000.0
2008-01-15 11:00:00,47.58,47.81,47.53,47.59,4498500.0,32.9067,33.0658,32.8721,32.9136,4498500.0
2008-01-15 11:30:00,47.59,47.66,47.27,47.51,5016600.0,32.9136,32.9621,32.6923,32.8583,5016600.0
2008-01-15 12:00:00,47.51,47.74,47.45,47.6,3951900.0,32.8583,33.0174,32.8168,32.9206,3951900.0
2008-01-15 12:30:00,47.61,47.65,47.39,47.6,2517300.0,32.9275,32.9551,32.7753,32.9206,2517300.0
2008-01-15 13:00:00,47.6,47.92,47.54,47.67,3268500.0,32.9206,33.1419,32.8791,32.969,3268500.0
2008-01-15 13:30:00,47.67,47.76,47.42,47.58,3604800.0,32.969,33.0312,32.7961,32.9067,3604800.0
2008-01-15 14:00:00,47.58,47.76,47.51,47.54,4088700.0,32.9067,33.0312,32.8583,32.8791,4088700.0
2008-01-15 14:30:00,47.54,47.59,47.35,47.4,4450500.0,32.8791,32.9136,32.7477,32.7822,4450500.0
2008-01-15 15:00:00,47.42,47.72,47.27,47.71,4413600.0,32.7961,33.0035,32.6923,32.9966,4413600.0
2008-01-15 15:30:00,47.71,47.86,47.37,47.38,9744300.0,32.9966,33.1004,32.7615,32.7684,9744300.0
2008-01-16 09:30:00,46.82,46.92,46.23,46.26,15963300.0,32.3811,32.4503,31.9731,31.9938,15963300.0
2008-01-16 10:00:00,46.26,46.3,45.43,45.58,14589900.0,31.9938,32.0215,31.4198,31.5235,14589900.0
2008-01-16 10:30:00,45.57,45.71,44.73,45.12,14865900.0,31.5166,31.6134,30.9356,31.2054,14865900.0
2008-01-16 11:00:00,45.12,45.51,44.96,45.47,9231300.0,31.2054,31.4751,31.0947,31.4474,9231300.0
2008-01-16 11:30:00,45.47,45.78,45.1,45.73,15473100.0,31.4474,31.6618,31.1915,31.6272,15473100.0
2008-01-16 12:00:00,45.74,45.91,45.59,45.73,6276900.0,31.6342,31.7517,31.5304,31.6272,6276900.0
2008-01-16 12:30:00,45.73,45.98,45.67,45.71,4286700.0,31.6272,31.8001,31.5857,31.6134,4286700.0
2008-01-16 13:00:00,45.72,45.92,45.36,45.45,4101600.0,31.6203,31.7587,31.3714,31.4336,4101600.0
2008-01-16 13:30:00,45.45,45.7,45.4,45.48,3344700.0,31.4336,31.6065,31.399,31.4543,3344700.0
2008-01-16 14:00:00,45.48,46.04,45.33,46.03,5460600.0,31.4543,31.8416,31.3506,31.8347,5460600.0
2008-01-16 14:30:00,46.03,46.5,45.95,45.97,10124700.0,31.8347,32.1598,31.7794,31.7932,10124700.0
2008-01-16 15:00:00,45.97,46.36,45.91,46.19,6205200.0,31.7932,32.063,31.7517,31.9454,6205200.0
2008-01-16 15:30:00,46.19,46.31,45.4,45.5,12562800.0,31.9454,32.0284,31.399,31.4682,12562800.0
2008-01-17 09:30:00,46.18,46.49,45.88,46.38,10392000.0,31.9385,32.1529,31.731,32.0768,10392000.0
2008-01-17 10:00:00,46.38,46.39,45.32,45.34,17271000.0,32.0768,32.0837,31.3437,31.3575,17271000.0
2008-01-17 10:30:00,45.35,45.45,45.01,45.31,13131000.0,31.3644,31.4336,31.1293,31.3368,13131000.0
2008-01-17 11:00:00,45.31,45.4,45.09,45.14,5416200.0,31.3368,31.399,31.1846,31.2192,5416200.0
2008-01-17 11:30:00,45.14,45.33,44.73,44.79,7791300.0,31.2192,31.3506,30.9356,30.9771,7791300.0
2008-01-17 12:00:00,44.79,44.83,44.41,44.7,8915100.0,30.9771,31.0048,30.7143,30.9149,8915100.0
2008-01-17 12:30:00,44.69,44.98,44.68,44.77,5307000.0,30.908,31.1085,30.9011,30.9633,5307000.0
2008-01-17 13:00:00,44.76,44.96,44.54,44.92,5991000.0,30.9564,31.0947,30.8042,31.067,5991000.0
2008-01-17 13:30:00,44.92,45.1,44.74,44.84,4881300.0,31.067,31.1915,30.9426,31.0117,4881300.0
2008-01-17 14:00:00,44.85,44.86,44.43,44.43,5939100.0,31.0186,31.0255,30.7282,30.7282,5939100.0
2008-01-17 14:30:00,44.43,44.67,44.21,44.51,8791500.0,30.7282,30.8941,30.576,30.7835,8791500.0
2008-01-17 15:00:00,44.5,44.63,44.09,44.09,8539200.0,30.7766,30.8665,30.493,30.493,8539200.0
2008-01-17 15:30:00,44.09,44.47,43.93,44.12,15363300.0,30.493,30.7558,30.3824,30.5138,15363300.0
2008-01-18 09:30:00,45.49,45.75,44.97,45.04,14104800.0,31.4613,31.6411,31.1016,31.15,14104800.0
2008-01-18 10:00:00,45.04,45.7,45.04,45.6,13413300.0,31.15,31.6065,31.15,31.5373,13413300.0
2008-01-18 10:30:00,45.59,45.66,45.17,45.26,8333100.0,31.5304,31.5788,31.2399,31.3022,8333100.0
2008-01-18 11:00:00,45.27,45.31,44.53,44.7,12127800.0,31.3091,31.3368,30.7973,30.9149,12127800.0
2008-01-18 11:30:00,44.7,44.86,44.06,44.2,11727600.0,30.9149,31.0255,30.4723,30.5691,11727600.0
2008-01-18 12:00:00,44.2,44.9,44.16,44.88,9072300.0,30.5691,31.0532,30.5414,31.0394,9072300.0
2008-01-18 12:30:00,44.89,45.08,44.7,45.01,7035600.0,31.0463,31.1777,30.9149,31.1293,7035600.0
2008-01-18 13:00:00,45.02,45.23,44.7,44.94,5272500.0,31.1362,31.2814,30.9149,31.0809,5272500.0
2008-01-18 13:30:00,44.94,45.11,44.69,44.83,3191400.0,31.0809,31.1984,30.908,31.0048,3191400.0
2008-01-18 14:00:00,44.82,44.93,44.58,44.7,5673000.0,30.9979,31.074,30.8319,30.9149,5673000.0
2008-01-18 14:30:00,44.7,44.75,44.46,44.75,4004100.0,30.9149,30.9495,30.7489,30.9495,4004100.0
2008-01-18 15:00:00,44.75,45.06,44.54,44.7,4731600.0,30.9495,31.1639,30.8042,30.9149,4731600.0
2008-01-18 15:30:00,44.71,45.13,44.67,45.12,9123600.0,30.9218,31.2123,30.8941,31.2054,9123600.0
2008-01-22 09:30:00,42.31,43.64,41.83,43.3,28170300.0,29.2619,30.1818,28.93,29.9466,28170300.0
2008-01-22 10:00:00,43.31,44.58,43.05,44.26,16776600.0,29.9536,30.8319,29.7737,30.6106,16776600.0
2008-01-22 10:30:00,44.25,44.71,44.03,44.33,13108200.0,30.6037,30.9218,30.4515,30.659,13108200.0
2008-01-22 11:00:00,44.32,45.03,44.25,44.31,12306900.0,30.6521,31.1431,30.6037,30.6452,12306900.0
2008-01-22 11:30:00,44.31,44.37,43.82,43.89,9512700.0,30.6452,30.6867,30.3063,30.3547,9512700.0
2008-01-22 12:00:00,43.88,44.34,43.82,44.15,4962300.0,30.3478,30.6659,30.3063,30.5345,4962300.0
2008-01-22 12:30:00,44.15,44.26,43.92,44.18,3861600.0,30.5345,30.6106,30.3754,30.5553,3861600.0
2008-01-22 13:00:00,44.18,44.57,44.18,44.29,6606300.0,30.5553,30.825,30.5553,30.6313,6606300.0
2008-01-22 13:30:00,44.28,44.34,43.7,43.92,7073700.0,30.6244,30.6659,30.2233,30.3754,7073700.0
2008-01-22 14:00:00,43.92,44.05,43.6,43.79,5937300.0,30.3754,30.4653,30.1541,30.2855,5937300.0
2008-01-22 14:30:00,43.79,44.05,43.63,43.85,3645000.0,30.2855,30.4653,30.1749,30.327,3645000.0
2008-01-22 15:00:00,43.86,44.25,43.75,43.93,6941100.0,30.3339,30.6037,30.2579,30.3824,6941100.0
2008-01-22 15:30:00,43.94,44.4,43.86,44.03,10321500.0,30.3893,30.7074,30.3339,30.4515,10321500.0
2008-01-23 09:30:00,42.04,42.61,41.56,42.27,23756400.0,29.0752,29.4694,28.7432,29.2343,23756400.0
2008-01-23 10:00:00,42.27,43.0,42.22,42.66,15537900.0,29.2343,29.7392,29.1997,29.504,15537900.0
2008-01-23 10:30:00,42.67,42.72,42.07,42.18,9850200.0,29.5109,29.5455,29.096,29.172,9850200.0
2008-01-23 11:00:00,42.18,42.31,41.98,42.05,5656800.0,29.172,29.2619,29.0337,29.0821,5656800.0
2008-01-23 11:30:00,42.05,42.07,41.59,41.66,7884900.0,29.0821,29.096,28.764,28.8124,7884900.0
2008-01-23 12:00:00,41.65,41.71,41.36,41.53,7348200.0,28.8055,28.847,28.6049,28.7225,7348200.0
2008-01-23 12:30:00,41.54,41.58,40.68,41.13,9102600.0,28.7294,28.7571,28.1346,28.4458,9102600.0
2008-01-23 13:00:00,41.14,41.74,41.07,41.65,10158000.0,28.4528,28.8677,28.4044,28.8055,10158000.0
2008-01-23 13:30:00,41.65,41.98,41.47,41.93,12096000.0,28.8055,29.0337,28.681,28.9991,12096000.0
2008-01-23 14:00:00,41.93,42.5,41.8,42.44,8175900.0,28.9991,29.3934,28.9092,29.3519,8175900.0
2008-01-23 14:30:00,42.44,42.46,41.75,42.15,6907800.0,29.3519,29.3657,28.8746,29.1513,6907800.0
2008-01-23 15:00:00,42.14,43.53,42.07,43.52,14566200.0,29.1444,30.1057,29.096,30.0988,14566200.0
2008-01-23 15:30:00,43.52,44.42,43.33,44.28,10333500.0,30.0988,30.7212,29.9674,30.6244,10333500.0
2008-01-24 09:30:00,44.14,45.08,44.11,44.82,16818900.0,30.5276,31.1777,30.5068,30.9979,16818900.0
2008-01-24 10:00:00,44.82,45.1,44.23,44.47,13370700.0,30.9979,31.1915,30.5898,30.7558,13370700.0
2008-01-24 10:30:00,44.47,44.97,44.37,44.82,10488900.0,30.7558,31.1016,30.6867,30.9979,10488900.0
2008-01-24 11:00:00,44.83,45.04,44.59,45.03,5171100.0,31.0048,31.15,30.8388,31.1431,5171100.0
2008-01-24 11:30:00,45.04,45.04,44.79,44.89,3131400.0,31.15,31.15,30.9771,31.0463,3131400.0
2008-01-24 12:00:00,44.88,44.99,44.71,44.74,2096700.0,31.0394,31.1155,30.9218,30.9426,2096700.0
2008-01-24 12:30:00,44.74,44.93,44.52,44.91,2725200.0,30.9426,31.074,30.7904,31.0601,2725200.0
2008-01-24 13:00:00,44.91,44.96,44.66,44.86,3766200.0,31.0601,31.0947,30.8872,31.0255,3766200.0
2008-01-24 13:30:00,44.86,45.19,44.78,45.01,4351200.0,31.0255,31.2538,30.9702,31.1293,4351200.0
2008-01-24 14:00:00,45.01,45.4,44.9,45.33,4481100.0,31.1293,31.399,31.0532,31.3506,4481100.0
2008-01-24 14:30:00,45.33,45.45,44.86,45.0,4953000.0,31.3506,31.4336,31.0255,31.1224,4953000.0
2008-01-24 15:00:00,45.0,45.1,44.87,44.96,3790200.0,31.1224,31.1915,31.0325,31.0947,3790200.0
2008-01-24 15:30:00,44.97,45.18,44.95,45.05,7560900.0,31.1016,31.2469,31.0878,31.157,7560900.0
2008-01-25 09:30:00,45.99,46.27,45.77,45.85,12110100.0,31.8071,32.0007,31.6549,31.7102,12110100.0
2008-01-25 10:00:00,45.84,45.92,45.57,45.57,5993100.0,31.7033,31.7587,31.5166,31.5166,5993100.0
2008-01-25 10:30:00,45.57,45.58,45.15,45.17,5924100.0,31.5166,31.5235,31.2261,31.2399,5924100.0
2008-01-25 11:00:00,45.19,45.23,44.85,44.94,5497200.0,31.2538,31.2814,31.0186,31.0809,5497200.0
2008-01-25 11:30:00,44.94,45.29,44.92,45.23,2565600.0,31.0809,31.3229,31.067,31.2814,2565600.0
2008-01-25 12:00:00,45.24,45.25,45.01,45.1,1674000.0,31.2884,31.2953,31.1293,31.1915,1674000.0
2008-01-25 12:30:00,45.09,45.1,44.6,44.66,3164400.0,31.1846,31.1915,30.8457,30.8872,3164400.0
2008-01-25 13:00:00,44.67,45.2,44.54,44.67,2817000.0,30.8941,31.2607,30.8042,30.8941,2817000.0
2008-01-25 13:30:00,44.65,45.2,44.27,44.42,3944700.0,30.8803,31.2607,30.6175,30.7212,3944700.0
2008-01-25 14:00:00,44.42,44.67,44.28,44.5,4712400.0,30.7212,30.8941,30.6244,30.7766,4712400.0
2008-01-25 14:30:00,44.51,44.99,44.37,44.57,2949000.0,30.7835,31.1155,30.6867,30.825,2949000.0
2008-01-25 15:00:00,44.56,44.93,44.39,44.69,2908200.0,30.8181,31.074,30.7005,30.908,2908200.0
2008-01-25 15:30:00,44.69,44.85,44.27,44.47,6384300.0,30.908,31.0186,30.6175,30.7558,6384300.0
2008-01-28 09:30:00,44.37,44.4,43.78,43.99,8084700.0,30.6867,30.7074,30.2786,30.4238,8084700.0
2008-01-28 10:00:00,43.99,44.26,42.33,44.26,7904100.0,30.4238,30.6106,29.2758,30.6106,7904100.0
2008-01-28 10:30:00,44.24,44.74,44.07,44.64,9285300.0,30.5967,30.9426,30.4792,30.8734,9285300.0
2008-01-28 11:00:00,44.63,44.78,44.39,44.59,4602300.0,30.8665,30.9702,30.7005,30.8388,4602300.0
2008-01-28 11:30:00,44.57,44.81,44.5,44.64,2380800.0,30.825,30.991,30.7766,30.8734,2380800.0
2008-01-28 12:00:00,44.64,44.7,44.4,44.49,1747200.0,30.8734,30.9149,30.7074,30.7697,1747200.0
2008-01-28 12:30:00,44.49,44.71,44.4,44.63,1631100.0,30.7697,30.9218,30.7074,30.8665,1631100.0
2008-01-28 13:00:00,44.63,44.91,44.61,44.81,2079000.0,30.8665,31.0601,30.8526,30.991,2079000.0
2008-01-28 13:30:00,44.82,44.9,44.69,44.79,1853400.0,30.9979,31.0532,30.908,30.9771,1853400.0
2008-01-28 14:00:00,44.78,45.06,44.78,44.94,2195100.0,30.9702,31.1639,30.9702,31.0809,2195100.0
2008-01-28 14:30:00,44.95,45.22,44.92,44.95,2810100.0,31.0878,31.2745,31.067,31.0878,2810100.0
2008-01-28 15:00:00,44.96,45.02,44.69,44.84,5135100.0,31.0947,31.1362,30.908,31.0117,5135100.0
2008-01-28 15:30:00,44.84,45.35,44.83,45.25,6156900.0,31.0117,31.3644,31.0048,31.2953,6156900.0
2008-01-29 09:30:00,45.68,45.68,44.86,44.89,8612100.0,31.5927,31.5927,31.0255,31.0463,8612100.0
2008-01-29 10:00:00,44.89,45.22,44.69,45.17,6429000.0,31.0463,31.2745,30.908,31.2399,6429000.0
2008-01-29 10:30:00,45.17,45.17,44.93,45.1,2832000.0,31.2399,31.2399,31.074,31.1915,2832000.0
2008-01-29 11:00:00,45.1,45.37,45.09,45.25,1996800.0,31.1915,31.3783,31.1846,31.2953,1996800.0
2008-01-29 11:30:00,45.25,45.38,45.0,45.36,1832400.0,31.2953,31.3852,31.1224,31.3714,1832400.0
2008-01-29 12:00:00,45.35,45.37,45.0,45.07,1410000.0,31.3644,31.3783,31.1224,31.1708,1410000.0
2008-01-29 12:30:00,45.06,45.22,45.05,45.12,1298100.0,31.1639,31.2745,31.157,31.2054,1298100.0
2008-01-29 13:00:00,45.12,45.18,45.0,45.07,2857500.0,31.2054,31.2469,31.1224,31.1708,2857500.0
2008-01-29 13:30:00,45.07,45.24,45.03,45.09,1995600.0,31.1708,31.2884,31.1431,31.1846,1995600.0
2008-01-29 14:00:00,45.08,45.14,44.97,45.1,1570200.0,31.1777,31.2192,31.1016,31.1915,1570200.0
2008-01-29 14:30:00,45.11,45.18,45.02,45.12,1463700.0,31.1984,31.2469,31.1362,31.2054,1463700.0
2008-01-29 15:00:00,45.13,45.4,45.0,45.3,2796600.0,31.2123,31.399,31.1224,31.3299,2796600.0
2008-01-29 15:30:00,45.31,45.36,45.1,45.27,4352700.0,31.3368,31.3714,31.1915,31.3091,4352700.0
2008-01-30 09:30:00,44.65,44.78,44.47,44.75,4738500.0,30.8803,30.9702,30.7558,30.9495,4738500.0
2008-01-30 10:00:00,44.75,44.93,44.69,44.7,3757800.0,30.9495,31.074,30.908,30.9149,3757800.0
2008-01-30 10:30:00,44.7,44.75,44.6,44.71,2730900.0,30.9149,30.9495,30.8457,30.9218,2730900.0
2008-01-30 11:00:00,44.72,44.74,44.44,44.47,1729500.0,30.9287,30.9426,30.7351,30.7558,1729500.0
2008-01-30 11:30:00,44.46,44.58,44.38,44.47,2804700.0,30.7489,30.8319,30.6936,30.7558,2804700.0
2008-01-30 12:00:00,44.47,44.56,44.44,44.5,1550100.0,30.7558,30.8181,30.7351,30.7766,1550100.0
2008-01-30 12:30:00,44.49,44.52,44.39,44.42,1988100.0,30.7697,30.7904,30.7005,30.7212,1988100.0
2008-01-30 13:00:00,44.43,44.62,44.43,44.58,2149200.0,30.7282,30.8596,30.7282,30.8319,2149200.0
2008-01-30 13:30:00,44.59,44.62,44.42,44.57,2782500.0,30.8388,30.8596,30.7212,30.825,2782500.0
2008-01-30 14:00:00,44.56,45.69,44.49,45.59,14710800.0,30.8181,31.5996,30.7697,31.5304,14710800.0
2008-01-30 14:30:00,45.6,46.09,45.0,46.07,17393700.0,31.5373,31.8762,31.1224,31.8624,17393700.0
2008-01-30 15:00:00,46.07,46.36,45.5,45.56,11243700.0,31.8624,32.063,31.4682,31.5097,11243700.0
2008-01-30 15:30:00,45.55,45.68,44.68,44.75,11662200.0,31.5028,31.5927,30.9011,30.9495,11662200.0
2008-01-31 09:30:00,43.88,44.1,43.7,44.06,14010900.0,30.3478,30.4999,30.2233,30.4723,14010900.0
2008-01-31 10:00:00,44.06,44.36,43.96,44.32,6031800.0,30.4723,30.6797,30.4031,30.6521,6031800.0
2008-01-31 10:30:00,44.32,44.58,44.03,44.54,4227300.0,30.6521,30.8319,30.4515,30.8042,4227300.0
2008-01-31 11:00:00,44.53,44.94,44.28,44.88,4814700.0,30.7973,31.0809,30.6244,31.0394,4814700.0
2008-01-31 11:30:00,44.88,45.3,44.65,45.0,7710300.0,31.0394,31.3299,30.8803,31.1224,7710300.0
2008-01-31 12:00:00,45.0,45.09,44.64,44.8,4878000.0,31.1224,31.1846,30.8734,30.9841,4878000.0
2008-01-31 12:30:00,44.79,44.87,44.56,44.73,3761400.0,30.9771,31.0325,30.8181,30.9356,3761400.0
2008-01-31 13:00:00,44.74,44.82,44.6,44.71,2734200.0,30.9426,30.9979,30.8457,30.9218,2734200.0
2008-01-31 13:30:00,44.71,45.13,44.68,44.96,4623900.0,30.9218,31.2123,30.9011,31.0947,4623900.0
2008-01-31 14:00:00,44.96,45.23,44.88,45.06,3114300.0,31.0947,31.2814,31.0394,31.1639,3114300.0
2008-01-31 14:30:00,45.07,45.29,44.93,45.28,3805200.0,31.1708,31.3229,31.074,31.316,3805200.0
2008-01-31 15:00:00,45.28,45.66,45.1,45.62,6548700.0,31.316,31.5788,31.1915,31.5512,6548700.0
2008-01-31 15:30:00,45.62,45.93,45.39,45.41,12021000.0,31.5512,31.7656,31.3921,31.4059,12021000.0
2008-02-01 09:30:00,45.8,46.25,45.67,46.1,8844000.0,31.6757,31.9869,31.5857,31.8831,8844000.0
2008-02-01 10:00:00,46.11,46.66,46.08,46.28,14166600.0,31.8901,32.2704,31.8693,32.0076,14166600.0
2008-02-01 10:30:00,46.28,46.28,45.85,45.94,10677300.0,32.0076,32.0076,31.7102,31.7725,10677300.0
2008-02-01 11:00:00,45.94,46.2,45.84,46.13,4870800.0,31.7725,31.9523,31.7033,31.9039,4870800.0
2008-02-01 11:30:00,46.13,46.27,46.0,46.25,2354100.0,31.9039,32.0007,31.814,31.9869,2354100.0
2008-02-01 12:00:00,46.24,46.28,46.07,46.16,2298600.0,31.98,32.0076,31.8624,31.9246,2298600.0
2008-02-01 12:30:00,46.17,46.21,46.0,46.02,1172700.0,31.9316,31.9592,31.814,31.8278,1172700.0
2008-02-01 13:00:00,46.02,46.3,46.01,46.26,1197900.0,31.8278,32.0215,31.8209,31.9938,1197900.0
2008-02-01 13:30:00,46.26,46.41,46.2,46.26,1629900.0,31.9938,32.0975,31.9523,31.9938,1629900.0
2008-02-01 14:00:00,46.26,46.47,46.18,46.43,1990500.0,31.9938,32.139,31.9385,32.1114,1990500.0
2008-02-01 14:30:00,46.44,46.56,46.42,46.53,1992300.0,32.1183,32.2013,32.1045,32.1805,1992300.0
2008-02-01 15:00:00,46.53,46.69,46.4,46.56,4866000.0,32.1805,32.2912,32.0906,32.2013,4866000.0
2008-02-01 15:30:00,46.57,46.7,46.2,46.59,5040000.0,32.2082,32.2981,31.9523,32.222,5040000.0
2008-02-04 09:30:00,46.88,47.0,46.54,46.62,6714300.0,32.4226,32.5056,32.1874,32.2428,6714300.0
2008-02-04 10:00:00,46.62,46.67,46.42,46.61,5974800.0,32.2428,32.2774,32.1045,32.2359,5974800.0
2008-02-04 10:30:00,46.59,46.74,46.41,46.67,3598200.0,32.222,32.3258,32.0975,32.2774,3598200.0
2008-02-04 11:00:00,46.68,46.85,46.62,46.78,2214600.0,32.2843,32.4018,32.2428,32.3534,2214600.0
2008-02-04 11:30:00,46.78,46.86,46.68,46.77,2471700.0,32.3534,32.4088,32.2843,32.3465,2471700.0
2008-02-04 12:00:00,46.77,46.8,46.61,46.7,2144100.0,32.3465,32.3673,32.2359,32.2981,2144100.0
2008-02-04 12:30:00,46.71,46.85,46.7,46.81,2831700.0,32.305,32.4018,32.2981,32.3742,2831700.0
2008-02-04 13:00:00,46.81,46.84,46.57,46.6,2800800.0,32.3742,32.3949,32.2082,32.2289,2800800.0
2008-02-04 13:30:00,46.61,46.83,46.59,46.75,1603800.0,32.2359,32.388,32.222,32.3327,1603800.0
2008-02-04 14:00:00,46.75,46.77,46.63,46.73,1092600.0,32.3327,32.3465,32.2497,32.3189,1092600.0
2008-02-04 14:30:00,46.73,46.73,46.54,46.66,3669600.0,32.3189,32.3189,32.1874,32.2704,3669600.0
2008-02-04 15:00:00,46.66,46.8,46.63,46.79,4011300.0,32.2704,32.3673,32.2497,32.3604,4011300.0
2008-02-04 15:30:00,46.79,46.81,46.62,46.75,6412800.0,32.3604,32.3742,32.2428,32.3327,6412800.0
2008-02-05 09:30:00,45.57,45.75,45.12,45.43,15770700.0,31.5166,31.6411,31.2054,31.4198,15770700.0
2008-02-05 10:00:00,45.42,45.44,45.11,45.39,6678300.0,31.4128,31.4267,31.1984,31.3921,6678300.0
2008-02-05 10:30:00,45.39,45.44,44.91,45.03,5129700.0,31.3921,31.4267,31.0601,31.1431,5129700.0
2008-02-05 11:00:00,45.02,45.06,44.79,44.87,4839300.0,31.1362,31.1639,30.9771,31.0325,4839300.0
2008-02-05 11:30:00,44.87,45.1,44.83,45.0,4041000.0,31.0325,31.1915,31.0048,31.1224,4041000.0
2008-02-05 12:00:00,44.99,45.07,44.77,44.79,4086300.0,31.1155,31.1708,30.9633,30.9771,4086300.0
2008-02-05 12:30:00,44.79,44.95,44.7,44.83,2968500.0,30.9771,31.0878,30.9149,31.0048,2968500.0
2008-02-05 13:00:00,44.82,44.98,44.7,44.74,2860200.0,30.9979,31.1085,30.9149,30.9426,2860200.0
2008-02-05 13:30:00,44.75,44.77,44.49,44.52,4560300.0,30.9495,30.9633,30.7697,30.7904,4560300.0
2008-02-05 14:00:00,44.53,44.68,44.4,44.66,4109700.0,30.7973,30.9011,30.7074,30.8872,4109700.0
2008-02-05 14:30:00,44.66,44.79,44.57,44.57,5454300.0,30.8872,30.9771,30.825,30.825,5454300.0
2008-02-05 15:00:00,44.58,44.67,44.36,44.48,5890200.0,30.8319,30.8941,30.6797,30.7627,5890200.0
2008-02-05 15:30:00,44.49,44.61,43.73,44.11,11517000.0,30.7697,30.8526,30.244,30.5068,11517000.0
2008-02-06 09:30:00,44.5,44.6,44.11,44.32,13147500.0,30.7766,30.8457,30.5068,30.6521,13147500.0
2008-02-06 10:00:00,44.32,44.73,44.32,44.55,8732700.0,30.6521,30.9356,30.6521,30.8111,8732700.0
2008-02-06 10:30:00,44.53,44.79,44.4,44.73,5396100.0,30.7973,30.9771,30.7074,30.9356,5396100.0
2008-02-06 11:00:00,44.72,44.96,44.66,44.93,4299600.0,30.9287,31.0947,30.8872,31.074,4299600.0
2008-02-06 11:30:00,44.94,45.04,44.93,45.02,6173700.0,31.0809,31.15,31.074,31.1362,6173700.0
2008-02-06 12:00:00,45.01,45.04,44.7,44.75,3227400.0,31.1293,31.15,30.9149,30.9495,3227400.0
2008-02-06 12:30:00,44.74,44.84,44.54,44.65,3118500.0,30.9426,31.0117,30.8042,30.8803,3118500.0
2008-02-06 13:00:00,44.65,44.77,44.53,44.66,2579400.0,30.8803,30.9633,30.7973,30.8872,2579400.0
2008-02-06 13:30:00,44.66,44.67,44.28,44.31,2472600.0,30.8872,30.8941,30.6244,30.6452,2472600.0
2008-02-06 14:00:00,44.32,44.39,43.94,44.08,5807700.0,30.6521,30.7005,30.3893,30.4861,5807700.0
2008-02-06 14:30:00,44.09,44.32,44.0,44.08,4949400.0,30.493,30.6521,30.4308,30.4861,4949400.0
2008-02-06 15:00:00,44.08,44.21,43.83,44.02,7662300.0,30.4861,30.576,30.3132,30.4446,7662300.0
2008-02-06 15:30:00,44.02,44.04,43.4,43.46,11352000.0,30.4446,30.4584,30.0158,30.0573,11352000.0
2008-02-07 09:30:00,43.37,43.6,42.87,42.99,9979500.0,29.9951,30.1541,29.6492,29.7322,9979500.0
2008-02-07 10:00:00,42.99,43.67,42.9,43.52,11578200.0,29.7322,30.2025,29.67,30.0988,11578200.0
2008-02-07 10:30:00,43.52,43.66,43.17,43.38,6286500.0,30.0988,30.1956,29.8567,30.002,6286500.0
2008-02-07 11:00:00,43.37,43.48,43.07,43.16,4139400.0,29.9951,30.0711,29.7876,29.8498,4139400.0
2008-02-07 11:30:00,43.15,43.48,43.08,43.47,2143500.0,29.8429,30.0711,29.7945,30.0642,2143500.0
2008-02-07 12:00:00,43.47,43.61,43.4,43.6,2437800.0,30.0642,30.161,30.0158,30.1541,2437800.0
2008-02-07 12:30:00,43.6,43.99,43.6,43.96,3574500.0,30.1541,30.4238,30.1541,30.4031,3574500.0
2008-02-07 13:00:00,43.98,44.03,43.76,43.97,4017300.0,30.4169,30.4515,30.2648,30.41,4017300.0
2008-02-07 13:30:00,43.98,44.49,43.88,44.46,7159500.0,30.4169,30.7697,30.3478,30.7489,7159500.0
2008-02-07 14:00:00,44.46,44.61,44.04,44.18,8478000.0,30.7489,30.8526,30.4584,30.5553,8478000.0
2008-02-07 14:30:00,44.19,44.19,43.71,43.79,6777600.0,30.5622,30.5622,30.2302,30.2855,6777600.0
2008-02-07 15:00:00,43.79,44.01,43.38,43.89,6653100.0,30.2855,30.4377,30.002,30.3547,6653100.0
2008-02-07 15:30:00,43.9,44.23,43.77,44.17,5495700.0,30.3616,30.5898,30.2717,30.5483,5495700.0
2008-02-08 09:30:00,43.51,44.12,43.51,44.11,6353100.0,30.0919,30.5138,30.0919,30.5068,6353100.0
2008-02-08 10:00:00,44.11,44.3,43.97,44.28,8114700.0,30.5068,30.6382,30.41,30.6244,8114700.0
2008-02-08 10:30:00,44.29,44.31,44.07,44.19,3767700.0,30.6313,30.6452,30.4792,30.5622,3767700.0
2008-02-08 11:00:00,44.18,44.41,44.16,44.26,4818000.0,30.5553,30.7143,30.5414,30.6106,4818000.0
2008-02-08 11:30:00,44.26,44.38,43.88,43.89,3341100.0,30.6106,30.6936,30.3478,30.3547,3341100.0
2008-02-08 12:00:00,43.89,44.17,43.68,43.87,4957500.0,30.3547,30.5483,30.2094,30.3409,4957500.0
2008-02-08 12:30:00,43.87,43.91,43.69,43.86,2724900.0,30.3409,30.3685,30.2164,30.3339,2724900.0
2008-02-08 13:00:00,43.86,43.87,43.65,43.78,2309400.0,30.3339,30.3409,30.1887,30.2786,2309400.0
2008-02-08 13:30:00,43.78,43.81,43.48,43.68,2990400.0,30.2786,30.2994,30.0711,30.2094,2990400.0
2008-02-08 14:00:00,43.68,43.91,43.53,43.82,3903900.0,30.2094,30.3685,30.1057,30.3063,3903900.0
2008-02-08 14:30:00,43.82,43.91,43.7,43.73,3644700.0,30.3063,30.3685,30.2233,30.244,3644700.0
2008-02-08 15:00:00,43.72,43.92,43.67,43.9,6197400.0,30.2371,30.3754,30.2025,30.3616,6197400.0
2008-02-08 15:30:00,43.92,44.29,43.83,44.15,9371400.0,30.3754,30.6313,30.3132,30.5345,9371400.0
2008-02-11 09:30:00,43.96,44.28,43.57,43.76,9444000.0,30.4031,30.6244,30.1334,30.2648,9444000.0
2008-02-11 10:00:00,43.76,43.86,43.42,43.66,5657100.0,30.2648,30.3339,30.0296,30.1956,5657100.0
2008-02-11 10:30:00,43.65,43.94,43.57,43.93,3811800.0,30.1887,30.3893,30.1334,30.3824,3811800.0
2008-02-11 11:00:00,43.93,44.08,43.85,44.01,4450200.0,30.3824,30.4861,30.327,30.4377,4450200.0
2008-02-11 11:30:00,44.01,44.13,43.94,44.01,2930700.0,30.4377,30.5207,30.3893,30.4377,2930700.0
2008-02-11 12:00:00,44.01,44.27,44.01,44.16,2131800.0,30.4377,30.6175,30.4377,30.5414,2131800.0
2008-02-11 12:30:00,44.15,44.44,44.11,44.41,2033700.0,30.5345,30.7351,30.5068,30.7143,2033700.0
2008-02-11 13:00:00,44.41,44.54,44.38,44.52,4822500.0,30.7143,30.8042,30.6936,30.7904,4822500.0
2008-02-11 13:30:00,44.53,44.59,44.17,44.44,2744100.0,30.7973,30.8388,30.5483,30.7351,2744100.0
2008-02-11 14:00:00,44.44,44.5,44.29,44.34,4232700.0,30.7351,30.7766,30.6313,30.6659,4232700.0
2008-02-11 14:30:00,44.33,44.41,44.13,44.32,2665800.0,30.659,30.7143,30.5207,30.6521,2665800.0
2008-02-11 15:00:00,44.32,44.54,44.22,44.49,3044400.0,30.6521,30.8042,30.5829,30.7697,3044400.0
2008-02-11 15:30:00,44.49,44.66,44.33,44.59,10620000.0,30.7697,30.8872,30.659,30.8388,10620000.0
2008-02-12 09:30:00,45.09,45.57,45.09,45.57,13814100.0,31.1846,31.5166,31.1846,31.5166,13814100.0
2008-02-12 10:00:00,45.57,45.96,45.33,45.81,10803600.0,31.5166,31.7863,31.3506,31.6826,10803600.0
2008-02-12 10:30:00,45.8,46.12,45.76,46.1,5816100.0,31.6757,31.897,31.648,31.8831,5816100.0
2008-02-12 11:00:00,46.11,46.14,45.97,46.02,3817500.0,31.8901,31.9108,31.7932,31.8278,3817500.0
2008-02-12 11:30:00,46.02,46.05,45.8,45.86,3921900.0,31.8278,31.8486,31.6757,31.7172,3921900.0
2008-02-12 12:00:00,45.86,45.93,45.7,45.72,4410300.0,31.7172,31.7656,31.6065,31.6203,4410300.0
2008-02-12 12:30:00,45.71,45.87,45.62,45.87,5160900.0,31.6134,31.7241,31.5512,31.7241,5160900.0
2008-02-12 13:00:00,45.87,46.07,45.83,45.95,3214200.0,31.7241,31.8624,31.6964,31.7794,3214200.0
2008-02-12 13:30:00,45.94,45.98,45.8,45.95,2106600.0,31.7725,31.8001,31.6757,31.7794,2106600.0
2008-02-12 14:00:00,45.95,45.95,45.68,45.7,3831300.0,31.7794,31.7794,31.5927,31.6065,3831300.0
2008-02-12 14:30:00,45.69,45.79,45.38,45.77,6513600.0,31.5996,31.6687,31.3852,31.6549,6513600.0
2008-02-12 15:00:00,45.76,45.76,45.16,45.34,8044500.0,31.648,31.648,31.233,31.3575,8044500.0
2008-02-12 15:30:00,45.34,45.79,44.98,45.37,14545500.0,31.3575,31.6687,31.1085,31.3783,14545500.0
2008-02-13 09:30:00,45.84,46.12,45.69,45.81,7690500.0,31.7033,31.897,31.5996,31.6826,7690500.0
2008-02-13 10:00:00,45.81,46.01,45.66,45.75,6311400.0,31.6826,31.8209,31.5788,31.6411,6311400.0
2008-02-13 10:30:00,45.75,45.78,45.33,45.56,6799800.0,31.6411,31.6618,31.3506,31.5097,6799800.0
2008-02-13 11:00:00,45.56,45.84,45.51,45.79,4128600.0,31.5097,31.7033,31.4751,31.6687,4128600.0
2008-02-13 11:30:00,45.79,45.92,45.7,45.8,2639700.0,31.6687,31.7587,31.6065,31.6757,2639700.0
2008-02-13 12:00:00,45.8,46.01,45.77,45.83,6738900.0,31.6757,31.8209,31.6549,31.6964,6738900.0
2008-02-13 12:30:00,45.83,45.9,45.78,45.84,612900.0,31.6964,31.7448,31.6618,31.7033,612900.0
2008-02-13 13:00:00,45.83,46.23,45.78,46.19,5883000.0,31.6964,31.9731,31.6618,31.9454,5883000.0
2008-02-13 13:30:00,46.19,46.38,46.15,46.2,5628000.0,31.9454,32.0768,31.9177,31.9523,5628000.0
2008-02-13 14:00:00,46.2,46.37,46.06,46.1,4408500.0,31.9523,32.0699,31.8555,31.8831,4408500.0
2008-02-13 14:30:00,46.1,46.36,46.06,46.32,2217000.0,31.8831,32.063,31.8555,32.0353,2217000.0
2008-02-13 15:00:00,46.32,46.47,46.21,46.4,4336200.0,32.0353,32.139,31.9592,32.0906,4336200.0
2008-02-13 15:30:00,46.4,46.52,46.3,46.43,7824300.0,32.0906,32.1736,32.0215,32.1114,7824300.0
2008-02-14 09:30:00,46.8,46.95,46.45,46.67,9585900.0,32.3673,32.471,32.1252,32.2774,9585900.0
2008-02-14 10:00:00,46.68,46.9,46.52,46.8,6964200.0,32.2843,32.4364,32.1736,32.3673,6964200.0
2008-02-14 10:30:00,46.8,46.91,46.61,46.63,5628600.0,32.3673,32.4433,32.2359,32.2497,5628600.0
2008-02-14 11:00:00,46.63,46.8,46.22,46.29,7982700.0,32.2497,32.3673,31.9661,32.0145,7982700.0
2008-02-14 11:30:00,46.29,46.33,46.15,46.26,3798600.0,32.0145,32.0422,31.9177,31.9938,3798600.0
2008-02-14 12:00:00,46.26,46.39,46.08,46.33,5984100.0,31.9938,32.0837,31.8693,32.0422,5984100.0
2008-02-14 12:30:00,46.33,46.67,46.16,46.17,3320400.0,32.0422,32.2774,31.9246,31.9316,3320400.0
2008-02-14 13:00:00,46.18,46.3,45.93,46.03,4442100.0,31.9385,32.0215,31.7656,31.8347,4442100.0
2008-02-14 13:30:00,46.04,46.19,46.01,46.14,2141400.0,31.8416,31.9454,31.8209,31.9108,2141400.0
2008-02-14 14:00:00,46.15,46.26,46.08,46.12,1544700.0,31.9177,31.9938,31.8693,31.897,1544700.0
2008-02-14 14:30:00,46.11,46.14,45.76,45.87,6542700.0,31.8901,31.9108,31.648,31.7241,6542700.0
2008-02-14 15:00:00,45.87,46.13,45.75,45.97,6361200.0,31.7241,31.9039,31.6411,31.7932,6361200.0
2008-02-14 15:30:00,45.96,46.04,45.78,45.78,7535400.0,31.7863,31.8416,31.6618,31.6618,7535400.0
2008-02-15 09:30:00,45.98,46.03,45.48,45.56,9616800.0,31.8001,31.8347,31.4543,31.5097,9616800.0
2008-02-15 10:00:00,45.56,45.86,45.53,45.84,5255400.0,31.5097,31.7172,31.4889,31.7033,5255400.0
2008-02-15 10:30:00,45.84,46.04,45.75,45.78,3682200.0,31.7033,31.8416,31.6411,31.6618,3682200.0
2008-02-15 11:00:00,45.78,45.8,45.6,45.7,1946100.0,31.6618,31.6757,31.5373,31.6065,1946100.0
2008-02-15 11:30:00,45.7,45.74,45.48,45.56,2072700.0,31.6065,31.6342,31.4543,31.5097,2072700.0
2008-02-15 12:00:00,45.56,45.8,45.47,45.47,1618500.0,31.5097,31.6757,31.4474,31.4474,1618500.0
2008-02-15 12:30:00,45.47,45.58,45.39,45.54,1583400.0,31.4474,31.5235,31.3921,31.4958,1583400.0
2008-02-15 13:00:00,45.54,45.65,45.43,45.59,1040100.0,31.4958,31.5719,31.4198,31.5304,1040100.0
2008-02-15 13:30:00,45.59,45.82,45.55,45.82,1479300.0,31.5304,31.6895,31.5028,31.6895,1479300.0
2008-02-15 14:00:00,45.82,45.83,45.65,45.75,2043600.0,31.6895,31.6964,31.5719,31.6411,2043600.0
2008-02-15 14:30:00,45.75,45.86,45.69,45.81,1561500.0,31.6411,31.7172,31.5996,31.6826,1561500.0
2008-02-15 15:00:00,45.81,46.01,45.75,45.91,2454900.0,31.6826,31.8209,31.6411,31.7517,2454900.0
2008-02-15 15:30:00,45.9,46.15,45.88,46.12,4337400.0,31.7448,31.9177,31.731,31.897,4337400.0
2008-02-19 09:30:00,47.32,47.37,46.93,47.02,11401800.0,32.7269,32.7615,32.4572,32.5194,11401800.0
2008-02-19 10:00:00,47.02,47.21,46.96,47.1,4738200.0,32.5194,32.6508,32.4779,32.5747,4738200.0
2008-02-19 10:30:00,47.1,47.17,46.95,47.03,4000200.0,32.5747,32.6232,32.471,32.5263,4000200.0
2008-02-19 11:00:00,47.04,47.08,46.76,46.89,2637900.0,32.5333,32.5609,32.3396,32.4295,2637900.0
2008-02-19 11:30:00,46.9,47.07,46.87,47.01,2311200.0,32.4364,32.554,32.4157,32.5125,2311200.0
2008-02-19 12:00:00,47.02,47.08,46.92,47.07,2067300.0,32.5194,32.5609,32.4503,32.554,2067300.0
2008-02-19 12:30:00,47.06,47.06,46.92,46.97,2249700.0,32.5471,32.5471,32.4503,32.4848,2249700.0
2008-02-19 13:00:00,46.97,47.25,46.97,47.24,5255400.0,32.4848,32.6785,32.4848,32.6716,5255400.0
2008-02-19 13:30:00,47.24,47.25,47.06,47.09,3983100.0,32.6716,32.6785,32.5471,32.5678,3983100.0
2008-02-19 14:00:00,47.09,47.2,47.02,47.08,2616900.0,32.5678,32.6439,32.5194,32.5609,2616900.0
2008-02-19 14:30:00,47.08,47.08,46.61,46.61,3425400.0,32.5609,32.5609,32.2359,32.2359,3425400.0
2008-02-19 15:00:00,46.61,46.71,46.5,46.55,3989700.0,32.2359,32.305,32.1598,32.1944,3989700.0
2008-02-19 15:30:00,46.56,46.79,46.44,46.7,6187500.0,32.2013,32.3604,32.1183,32.2981,6187500.0
2008-02-20 09:30:00,45.98,46.23,45.77,46.13,10140000.0,31.8001,31.9731,31.6549,31.9039,10140000.0
2008-02-20 10:00:00,46.13,46.33,46.01,46.22,8283000.0,31.9039,32.0422,31.8209,31.9661,8283000.0
2008-02-20 10:30:00,46.22,46.29,46.0,46.1,4001100.0,31.9661,32.0145,31.814,31.8831,4001100.0
2008-02-20 11:00:00,46.1,46.36,46.08,46.33,4128900.0,31.8831,32.063,31.8693,32.0422,4128900.0
2008-02-20 11:30:00,46.33,46.33,46.22,46.28,2423400.0,32.0422,32.0422,31.9661,32.0076,2423400.0
2008-02-20 12:00:00,46.27,46.78,46.22,46.62,4857000.0,32.0007,32.3534,31.9661,32.2428,4857000.0
2008-02-20 12:30:00,46.62,46.72,46.5,46.61,2512800.0,32.2428,32.3119,32.1598,32.2359,2512800.0
2008-02-20 13:00:00,46.61,46.87,46.57,46.6,2523000.0,32.2359,32.4157,32.2082,32.2289,2523000.0
2008-02-20 13:30:00,46.61,46.87,46.57,46.76,2724000.0,32.2359,32.4157,32.2082,32.3396,2724000.0
2008-02-20 14:00:00,46.75,46.88,46.64,46.83,7971900.0,32.3327,32.4226,32.2566,32.388,7971900.0
2008-02-20 14:30:00,46.83,47.29,46.78,47.16,4720500.0,32.388,32.7062,32.3534,32.6162,4720500.0
2008-02-20 15:00:00,47.16,47.25,46.89,46.92,3750900.0,32.6162,32.6785,32.4295,32.4503,3750900.0
2008-02-20 15:30:00,46.92,47.13,46.83,47.07,5089200.0,32.4503,32.5955,32.388,32.554,5089200.0
2008-02-21 09:30:00,47.39,47.52,47.24,47.42,6316500.0,32.7753,32.8652,32.6716,32.7961,6316500.0
2008-02-21 10:00:00,47.42,47.47,47.13,47.31,4875900.0,32.7961,32.8306,32.5955,32.72,4875900.0
2008-02-21 10:30:00,47.32,47.35,46.87,46.87,3247500.0,32.7269,32.7477,32.4157,32.4157,3247500.0
2008-02-21 11:00:00,46.87,47.33,46.85,47.06,1973400.0,32.4157,32.7338,32.4018,32.5471,1973400.0
2008-02-21 11:30:00,47.07,47.31,47.07,47.26,1214400.0,32.554,32.72,32.554,32.6854,1214400.0
2008-02-21 12:00:00,47.27,47.27,46.93,47.04,1176000.0,32.6923,32.6923,32.4572,32.5333,1176000.0
2008-02-21 12:30:00,47.04,47.13,46.92,47.1,1859700.0,32.5333,32.5955,32.4503,32.5747,1859700.0
2008-02-21 13:00:00,47.1,47.13,46.76,46.87,1809900.0,32.5747,32.5955,32.3396,32.4157,1809900.0
2008-02-21 13:30:00,46.88,46.88,46.64,46.77,2595000.0,32.4226,32.4226,32.2566,32.3465,2595000.0
2008-02-21 14:00:00,46.77,46.96,46.68,46.95,1844700.0,32.3465,32.4779,32.2843,32.471,1844700.0
2008-02-21 14:30:00,46.96,46.98,46.67,46.73,2199600.0,32.4779,32.4918,32.2774,32.3189,2199600.0
2008-02-21 15:00:00,46.73,46.75,46.47,46.64,3825300.0,32.3189,32.3327,32.139,32.2566,3825300.0
2008-02-21 15:30:00,46.63,46.75,46.28,46.45,8160300.0,32.2497,32.3327,32.0076,32.1252,8160300.0
2008-02-22 09:30:00,46.92,47.0,46.47,46.52,6862500.0,32.4503,32.5056,32.139,32.1736,6862500.0
2008-02-22 10:00:00,46.52,46.52,46.1,46.27,6080400.0,32.1736,32.1736,31.8831,32.0007,6080400.0
2008-02-22 10:30:00,46.28,46.32,45.96,46.05,4707300.0,32.0076,32.0353,31.7863,31.8486,4707300.0
2008-02-22 11:00:00,46.05,46.24,46.01,46.17,2976300.0,31.8486,31.98,31.8209,31.9316,2976300.0
2008-02-22 11:30:00,46.17,46.27,46.03,46.21,1527900.0,31.9316,32.0007,31.8347,31.9592,1527900.0
2008-02-22 12:00:00,46.21,46.22,45.88,45.98,2360700.0,31.9592,31.9661,31.731,31.8001,2360700.0
2008-02-22 12:30:00,45.98,46.17,45.91,46.09,1447500.0,31.8001,31.9316,31.7517,31.8762,1447500.0
2008-02-22 13:00:00,46.09,46.24,46.01,46.1,2562300.0,31.8762,31.98,31.8209,31.8831,2562300.0
2008-02-22 13:30:00,46.1,46.18,45.97,46.08,2945400.0,31.8831,31.9385,31.7932,31.8693,2945400.0
2008-02-22 14:00:00,46.08,46.15,45.98,46.03,2396700.0,31.8693,31.9177,31.8001,31.8347,2396700.0
2008-02-22 14:30:00,46.03,46.29,45.97,46.18,2277000.0,31.8347,32.0145,31.7932,31.9385,2277000.0
2008-02-22 15:00:00,46.17,46.27,45.93,46.24,3181200.0,31.9316,32.0007,31.7656,31.98,3181200.0
2008-02-22 15:30:00,46.24,47.13,46.21,47.07,12504300.0,31.98,32.5955,31.9592,32.554,12504300.0
2008-02-25 09:30:00,46.98,47.14,46.65,46.7,4513800.0,32.4918,32.6024,32.2635,32.2981,4513800.0
2008-02-25 10:00:00,46.7,47.08,46.64,47.07,7106400.0,32.2981,32.5609,32.2566,32.554,7106400.0
2008-02-25 10:30:00,47.07,47.25,46.96,47.17,3432000.0,32.554,32.6785,32.4779,32.6232,3432000.0
2008-02-25 11:00:00,47.17,47.23,47.09,47.11,1709700.0,32.6232,32.6647,32.5678,32.5817,1709700.0
2008-02-25 11:30:00,47.11,47.16,46.86,46.88,3137100.0,32.5817,32.6162,32.4088,32.4226,3137100.0
2008-02-25 12:00:00,46.88,47.0,46.78,46.88,2410200.0,32.4226,32.5056,32.3534,32.4226,2410200.0
2008-02-25 12:30:00,46.89,47.08,46.83,47.01,900900.0,32.4295,32.5609,32.388,32.5125,900900.0
2008-02-25 13:00:00,47.01,47.12,46.89,46.93,1433100.0,32.5125,32.5886,32.4295,32.4572,1433100.0
2008-02-25 13:30:00,46.93,47.05,46.79,46.97,1828500.0,32.4572,32.5402,32.3604,32.4848,1828500.0
2008-02-25 14:00:00,46.98,47.47,46.89,47.47,2860200.0,32.4918,32.8306,32.4295,32.8306,2860200.0
2008-02-25 14:30:00,47.48,47.57,47.1,47.36,7514400.0,32.8376,32.8998,32.5747,32.7546,7514400.0
2008-02-25 15:00:00,47.39,47.73,47.33,47.73,7146600.0,32.7753,33.0105,32.7338,33.0105,7146600.0
2008-02-25 15:30:00,47.73,48.01,47.43,47.97,11934300.0,33.0105,33.2041,32.803,33.1764,11934300.0
2008-02-26 09:30:00,47.59,47.74,47.53,47.6,4302600.0,32.9136,33.0174,32.8721,32.9206,4302600.0
2008-02-26 10:00:00,47.6,47.79,47.43,47.58,6235500.0,32.9206,33.052,32.803,32.9067,6235500.0
2008-02-26 10:30:00,47.58,48.05,47.52,47.91,5190300.0,32.9067,33.2318,32.8652,33.135,5190300.0
2008-02-26 11:00:00,47.91,48.16,47.87,48.13,5282700.0,33.135,33.3079,33.1073,33.2871,5282700.0
2008-02-26 11:30:00,48.13,48.44,48.08,48.41,4662600.0,33.2871,33.5015,33.2525,33.4808,4662600.0
2008-02-26 12:00:00,48.41,48.66,48.37,48.58,4787100.0,33.4808,33.6537,33.4531,33.5983,4787100.0
2008-02-26 12:30:00,48.58,48.61,48.38,48.57,3068700.0,33.5983,33.6191,33.46,33.5914,3068700.0
2008-02-26 13:00:00,48.57,48.71,48.46,48.53,2863500.0,33.5914,33.6882,33.5153,33.5637,2863500.0
2008-02-26 13:30:00,48.54,48.61,48.38,48.42,4312200.0,33.5707,33.6191,33.46,33.4877,4312200.0
2008-02-26 14:00:00,48.43,48.6,48.36,48.54,3287100.0,33.4946,33.6122,33.4462,33.5707,3287100.0
2008-02-26 14:30:00,48.54,48.77,48.52,48.72,2441700.0,33.5707,33.7297,33.5568,33.6952,2441700.0
2008-02-26 15:00:00,48.73,48.74,48.33,48.58,3982200.0,33.7021,33.709,33.4254,33.5983,3982200.0
2008-02-26 15:30:00,48.57,48.7,48.37,48.63,7013100.0,33.5914,33.6813,33.4531,33.6329,7013100.0
2008-02-27 09:30:00,48.21,48.61,48.1,48.56,8745000.0,33.3424,33.6191,33.2664,33.5845,8745000.0
2008-02-27 10:00:00,48.56,48.85,48.45,48.53,10136400.0,33.5845,33.7851,33.5084,33.5637,10136400.0
2008-02-27 10:30:00,48.52,49.15,48.51,49.01,7664700.0,33.5568,33.9925,33.5499,33.8957,7664700.0
2008-02-27 11:00:00,49.01,49.21,49.0,49.04,4487100.0,33.8957,34.034,33.8888,33.9165,4487100.0
2008-02-27 11:30:00,49.05,49.25,49.0,49.24,2998200.0,33.9234,34.0617,33.8888,34.0548,2998200.0
2008-02-27 12:00:00,49.23,49.24,49.02,49.06,2171700.0,34.0479,34.0548,33.9026,33.9303,2171700.0
2008-02-27 12:30:00,49.06,49.26,49.02,49.18,1593000.0,33.9303,34.0686,33.9026,34.0133,1593000.0
2008-02-27 13:00:00,49.18,49.28,49.14,49.21,2133300.0,34.0133,34.0825,33.9856,34.034,2133300.0
2008-02-27 13:30:00,49.22,49.24,49.0,49.03,2875800.0,34.041,34.0548,33.8888,33.9096,2875800.0
2008-02-27 14:00:00,49.02,49.05,48.58,48.63,3227400.0,33.9026,33.9234,33.5983,33.6329,3227400.0
2008-02-27 14:30:00,48.63,48.94,48.62,48.92,1936200.0,33.6329,33.8473,33.626,33.8335,1936200.0
2008-02-27 15:00:00,48.92,49.12,48.83,49.09,3586200.0,33.8335,33.9718,33.7712,33.951,3586200.0
2008-02-27 15:30:00,49.09,49.15,48.91,49.04,6078900.0,33.951,33.9925,33.8266,33.9165,6078900.0
2008-02-28 09:30:00,48.49,48.7,48.38,48.46,10087800.0,33.5361,33.6813,33.46,33.5153,10087800.0
2008-02-28 10:00:00,48.47,48.78,48.47,48.77,4893600.0,33.5223,33.7367,33.5223,33.7297,4893600.0
2008-02-28 10:30:00,48.77,48.88,48.64,48.7,3453600.0,33.7297,33.8058,33.6398,33.6813,3453600.0
2008-02-28 11:00:00,48.7,48.71,48.37,48.37,6454200.0,33.6813,33.6882,33.4531,33.4531,6454200.0
2008-02-28 11:30:00,48.37,48.37,48.22,48.35,2760000.0,33.4531,33.4531,33.3494,33.4393,2760000.0
2008-02-28 12:00:00,48.35,48.41,48.23,48.35,1681200.0,33.4393,33.4808,33.3563,33.4393,1681200.0
2008-02-28 12:30:00,48.36,48.47,48.33,48.34,2355600.0,33.4462,33.5223,33.4254,33.4323,2355600.0
2008-02-28 13:00:00,48.33,48.62,48.3,48.41,2706600.0,33.4254,33.626,33.4047,33.4808,2706600.0
2008-02-28 13:30:00,48.39,48.56,48.39,48.53,1815300.0,33.4669,33.5845,33.4669,33.5637,1815300.0
2008-02-28 14:00:00,48.54,48.76,48.45,48.68,2731500.0,33.5707,33.7228,33.5084,33.6675,2731500.0
2008-02-28 14:30:00,48.68,48.78,48.61,48.7,1776900.0,33.6675,33.7367,33.6191,33.6813,1776900.0
2008-02-28 15:00:00,48.7,48.72,48.34,48.38,3129900.0,33.6813,33.6952,33.4323,33.46,3129900.0
2008-02-28 15:30:00,48.39,48.57,48.36,48.46,4091700.0,33.4669,33.5914,33.4462,33.5153,4091700.0
2008-02-29 09:30:00,47.93,47.95,47.53,47.67,7819200.0,33.1488,33.1626,32.8721,32.969,7819200.0
2008-02-29 10:00:00,47.68,47.77,47.21,47.23,10241100.0,32.9759,33.0381,32.6508,32.6647,10241100.0
2008-02-29 10:30:00,47.23,47.28,47.02,47.17,5317500.0,32.6647,32.6992,32.5194,32.6232,5317500.0
2008-02-29 11:00:00,47.17,47.32,47.1,47.17,3925500.0,32.6232,32.7269,32.5747,32.6232,3925500.0
2008-02-29 11:30:00,47.17,47.33,47.14,47.28,3455400.0,32.6232,32.7338,32.6024,32.6992,3455400.0
2008-02-29 12:00:00,47.28,47.31,47.12,47.27,2011500.0,32.6992,32.72,32.5886,32.6923,2011500.0
2008-02-29 12:30:00,47.26,47.3,47.06,47.15,1881600.0,32.6854,32.7131,32.5471,32.6093,1881600.0
2008-02-29 13:00:00,47.15,47.33,47.12,47.28,3311100.0,32.6093,32.7338,32.5886,32.6992,3311100.0
2008-02-29 13:30:00,47.29,47.29,46.82,46.83,3254400.0,32.7062,32.7062,32.3811,32.388,3254400.0
2008-02-29 14:00:00,46.83,46.93,46.71,46.76,3494700.0,32.388,32.4572,32.305,32.3396,3494700.0
2008-02-29 14:30:00,46.76,46.9,46.61,46.84,4665600.0,32.3396,32.4364,32.2359,32.3949,4665600.0
2008-02-29 15:00:00,46.83,46.87,46.63,46.83,3907500.0,32.388,32.4157,32.2497,32.388,3907500.0
2008-02-29 15:30:00,46.84,46.86,46.46,46.58,11487000.0,32.3949,32.4088,32.1321,32.2151,11487000.0
2008-03-03 09:30:00,46.54,46.64,46.0,46.21,9362100.0,32.1874,32.2566,31.814,31.9592,9362100.0
2008-03-03 10:00:00,46.2,47.11,46.13,46.76,8383200.0,31.9523,32.5817,31.9039,32.3396,8383200.0
2008-03-03 10:30:00,46.76,46.76,46.34,46.36,4311000.0,32.3396,32.3396,32.0491,32.063,4311000.0
2008-03-03 11:00:00,46.36,46.47,46.23,46.41,4023600.0,32.063,32.139,31.9731,32.0975,4023600.0
2008-03-03 11:30:00,46.41,46.76,46.38,46.71,4232700.0,32.0975,32.3396,32.0768,32.305,4232700.0
2008-03-03 12:00:00,46.71,46.92,46.53,46.88,3573000.0,32.305,32.4503,32.1805,32.4226,3573000.0
2008-03-03 12:30:00,46.88,46.96,46.73,46.81,6877200.0,32.4226,32.4779,32.3189,32.3742,6877200.0
2008-03-03 13:00:00,46.81,46.93,46.69,46.72,2417400.0,32.3742,32.4572,32.2912,32.3119,2417400.0
2008-03-03 13:30:00,46.71,46.74,46.53,46.55,5451000.0,32.305,32.3258,32.1805,32.1944,5451000.0
2008-03-03 14:00:00,46.55,46.7,46.32,46.4,3381600.0,32.1944,32.2981,32.0353,32.0906,3381600.0
2008-03-03 14:30:00,46.4,46.52,46.02,46.12,4826100.0,32.0906,32.1736,31.8278,31.897,4826100.0
2008-03-03 15:00:00,46.11,46.51,46.09,46.37,4678500.0,31.8901,32.1667,31.8762,32.0699,4678500.0
2008-03-03 15:30:00,46.38,46.8,46.17,46.74,7145400.0,32.0768,32.3673,31.9316,32.3258,7145400.0
2008-03-04 09:30:00,46.01,46.3,46.0,46.25,5788200.0,31.8209,32.0215,31.814,31.9869,5788200.0
2008-03-04 10:00:00,46.25,46.44,46.12,46.2,5012700.0,31.9869,32.1183,31.897,31.9523,5012700.0
2008-03-04 10:30:00,46.2,46.21,45.73,45.75,6055800.0,31.9523,31.9592,31.6272,31.6411,6055800.0
2008-03-04 11:00:00,45.74,45.75,45.49,45.61,6582300.0,31.6342,31.6411,31.4613,31.5443,6582300.0
2008-03-04 11:30:00,45.61,45.69,45.36,45.4,4392300.0,31.5443,31.5996,31.3714,31.399,4392300.0
2008-03-04 12:00:00,45.4,45.59,45.34,45.58,6643200.0,31.399,31.5304,31.3575,31.5235,6643200.0
2008-03-04 12:30:00,45.58,45.7,45.4,45.43,4865700.0,31.5235,31.6065,31.399,31.4198,4865700.0
2008-03-04 13:00:00,45.43,45.46,45.25,45.35,11498700.0,31.4198,31.4405,31.2953,31.3644,11498700.0
2008-03-04 13:30:00,45.35,45.36,45.08,45.08,6432300.0,31.3644,31.3714,31.1777,31.1777,6432300.0
2008-03-04 14:00:00,45.08,45.19,44.85,45.0,8550300.0,31.1777,31.2538,31.0186,31.1224,8550300.0
2008-03-04 14:30:00,45.0,45.57,45.0,45.37,5645700.0,31.1224,31.5166,31.1224,31.3783,5645700.0
2008-03-04 15:00:00,45.37,45.92,45.28,45.59,8375400.0,31.3783,31.7587,31.316,31.5304,8375400.0
2008-03-04 15:30:00,45.59,46.1,45.54,45.71,10279500.0,31.5304,31.8831,31.4958,31.6134,10279500.0
2008-03-05 09:30:00,46.24,46.26,46.01,46.22,6872100.0,31.98,31.9938,31.8209,31.9661,6872100.0
2008-03-05 10:00:00,46.22,46.56,46.21,46.43,10802100.0,31.9661,32.2013,31.9592,32.1114,10802100.0
2008-03-05 10:30:00,46.43,46.64,46.35,46.5,6442800.0,32.1114,32.2566,32.056,32.1598,6442800.0
2008-03-05 11:00:00,46.49,46.66,46.41,46.61,3101100.0,32.1529,32.2704,32.0975,32.2359,3101100.0
2008-03-05 11:30:00,46.61,46.67,46.45,46.6,2466600.0,32.2359,32.2774,32.1252,32.2289,2466600.0
2008-03-05 12:00:00,46.6,46.87,46.38,46.52,5817000.0,32.2289,32.4157,32.0768,32.1736,5817000.0
2008-03-05 12:30:00,46.52,46.61,46.38,46.61,1525200.0,32.1736,32.2359,32.0768,32.2359,1525200.0
2008-03-05 13:00:00,46.62,46.69,46.2,46.35,3441600.0,32.2428,32.2912,31.9523,32.056,3441600.0
2008-03-05 13:30:00,46.34,46.36,45.91,46.2,4332900.0,32.0491,32.063,31.7517,31.9523,4332900.0
2008-03-05 14:00:00,46.21,46.45,46.09,46.37,2936400.0,31.9592,32.1252,31.8762,32.0699,2936400.0
2008-03-05 14:30:00,46.36,46.54,46.23,46.4,2642400.0,32.063,32.1874,31.9731,32.0906,2642400.0
2008-03-05 15:00:00,46.4,46.42,46.11,46.32,3083400.0,32.0906,32.1045,31.8901,32.0353,3083400.0
2008-03-05 15:30:00,46.32,46.62,46.27,46.61,4398900.0,32.0353,32.2428,32.0007,32.2359,4398900.0
2008-03-06 09:30:00,46.4,46.55,46.08,46.18,5514600.0,32.0906,32.1944,31.8693,31.9385,5514600.0
2008-03-06 10:00:00,46.18,46.22,45.91,46.1,4360200.0,31.9385,31.9661,31.7517,31.8831,4360200.0
2008-03-06 10:30:00,46.1,46.33,45.94,46.05,4858500.0,31.8831,32.0422,31.7725,31.8486,4858500.0
2008-03-06 11:00:00,46.05,46.09,45.8,45.9,4658400.0,31.8486,31.8762,31.6757,31.7448,4658400.0
2008-03-06 11:30:00,45.9,46.07,45.85,45.97,1902000.0,31.7448,31.8624,31.7102,31.7932,1902000.0
2008-03-06 12:00:00,45.96,45.96,45.49,45.53,4064700.0,31.7863,31.7863,31.4613,31.4889,4064700.0
2008-03-06 12:30:00,45.53,45.69,45.47,45.56,2987700.0,31.4889,31.5996,31.4474,31.5097,2987700.0
2008-03-06 13:00:00,45.56,45.74,45.48,45.55,1699500.0,31.5097,31.6342,31.4543,31.5028,1699500.0
2008-03-06 13:30:00,45.55,45.7,45.42,45.6,1818300.0,31.5028,31.6065,31.4128,31.5373,1818300.0
2008-03-06 14:00:00,45.6,45.76,45.49,45.51,2166600.0,31.5373,31.648,31.4613,31.4751,2166600.0
2008-03-06 14:30:00,45.51,45.73,45.45,45.55,2947500.0,31.4751,31.6272,31.4336,31.5028,2947500.0
2008-03-06 15:00:00,45.54,45.7,45.28,45.56,6675300.0,31.4958,31.6065,31.316,31.5097,6675300.0
2008-03-06 15:30:00,45.56,45.56,45.01,45.11,9604500.0,31.5097,31.5097,31.1293,31.1984,9604500.0
2008-03-07 09:30:00,44.66,45.33,44.51,45.26,8811600.0,30.8872,31.3506,30.7835,31.3022,8811600.0
2008-03-07 10:00:00,45.26,45.31,44.85,45.07,7333200.0,31.3022,31.3368,31.0186,31.1708,7333200.0
2008-03-07 10:30:00,45.06,45.51,44.99,45.2,6708900.0,31.1639,31.4751,31.1155,31.2607,6708900.0
2008-03-07 11:00:00,45.18,45.21,44.78,44.8,4169700.0,31.2469,31.2676,30.9702,30.9841,4169700.0
2008-03-07 11:30:00,44.79,44.95,44.61,44.68,3318900.0,30.9771,31.0878,30.8526,30.9011,3318900.0
2008-03-07 12:00:00,44.67,44.72,44.42,44.54,3444600.0,30.8941,30.9287,30.7212,30.8042,3444600.0
2008-03-07 12:30:00,44.54,44.83,44.48,44.79,2265000.0,30.8042,31.0048,30.7627,30.9771,2265000.0
2008-03-07 13:00:00,44.78,44.79,44.46,44.63,2285700.0,30.9702,30.9771,30.7489,30.8665,2285700.0
2008-03-07 13:30:00,44.63,44.65,44.29,44.32,2158800.0,30.8665,30.8803,30.6313,30.6521,2158800.0
2008-03-07 14:00:00,44.33,44.52,44.22,44.34,4644900.0,30.659,30.7904,30.5829,30.6659,4644900.0
2008-03-07 14:30:00,44.34,44.52,44.15,44.52,3584100.0,30.6659,30.7904,30.5345,30.7904,3584100.0
2008-03-07 15:00:00,44.52,45.01,44.32,44.71,9452400.0,30.7904,31.1293,30.6521,30.9218,9452400.0
2008-03-07 15:30:00,44.7,44.78,44.4,44.49,8646900.0,30.9149,30.9702,30.7074,30.7697,8646900.0
2008-03-10 09:30:00,44.66,44.76,44.2,44.4,8059200.0,30.8872,30.9564,30.5691,30.7074,8059200.0
2008-03-10 10:00:00,44.4,44.52,44.06,44.17,6803400.0,30.7074,30.7904,30.4723,30.5483,6803400.0
2008-03-10 10:30:00,44.18,44.44,44.16,44.27,3348900.0,30.5553,30.7351,30.5414,30.6175,3348900.0
2008-03-10 11:00:00,44.27,44.43,43.95,43.99,2855700.0,30.6175,30.7282,30.3962,30.4238,2855700.0
2008-03-10 11:30:00,44.0,44.09,43.73,43.84,6084000.0,30.4308,30.493,30.244,30.3201,6084000.0
2008-03-10 12:00:00,43.84,44.02,43.6,43.77,6757500.0,30.3201,30.4446,30.1541,30.2717,6757500.0
2008-03-10 12:30:00,43.76,43.92,43.67,43.87,3071400.0,30.2648,30.3754,30.2025,30.3409,3071400.0
2008-03-10 13:00:00,43.87,43.9,43.53,43.54,2473500.0,30.3409,30.3616,30.1057,30.1126,2473500.0
2008-03-10 13:30:00,43.54,43.66,43.43,43.43,2826600.0,30.1126,30.1956,30.0365,30.0365,2826600.0
2008-03-10 14:00:00,43.44,43.55,43.24,43.47,4753500.0,30.0435,30.1195,29.9051,30.0642,4753500.0
2008-03-10 14:30:00,43.47,43.68,43.44,43.48,4138200.0,30.0642,30.2094,30.0435,30.0711,4138200.0
2008-03-10 15:00:00,43.48,43.62,43.38,43.57,5571900.0,30.0711,30.168,30.002,30.1334,5571900.0
2008-03-10 15:30:00,43.57,43.67,43.42,43.52,7672800.0,30.1334,30.2025,30.0296,30.0988,7672800.0
2008-03-11 09:30:00,45.52,45.77,45.19,45.31,14067000.0,31.482,31.6549,31.2538,31.3368,14067000.0
2008-03-11 10:00:00,45.3,45.42,45.25,45.33,8161800.0,31.3299,31.4128,31.2953,31.3506,8161800.0
2008-03-11 10:30:00,45.33,45.4,45.23,45.33,4171200.0,31.3506,31.399,31.2814,31.3506,4171200.0
2008-03-11 11:00:00,45.33,45.45,45.28,45.34,7733100.0,31.3506,31.4336,31.316,31.3575,7733100.0
2008-03-11 11:30:00,45.35,45.42,44.99,45.14,7682100.0,31.3644,31.4128,31.1155,31.2192,7682100.0
2008-03-11 12:00:00,45.14,45.42,44.97,45.05,6460200.0,31.2192,31.4128,31.1016,31.157,6460200.0
2008-03-11 12:30:00,45.04,45.12,44.78,45.05,4493400.0,31.15,31.2054,30.9702,31.157,4493400.0
2008-03-11 13:00:00,45.05,45.34,44.9,45.32,4262700.0,31.157,31.3575,31.0532,31.3437,4262700.0
2008-03-11 13:30:00,45.33,45.45,45.03,45.39,3257100.0,31.3506,31.4336,31.1431,31.3921,3257100.0
2008-03-11 14:00:00,45.39,45.62,45.37,45.53,3893400.0,31.3921,31.5512,31.3783,31.4889,3893400.0
2008-03-11 14:30:00,45.53,45.95,45.49,45.85,5713200.0,31.4889,31.7794,31.4613,31.7102,5713200.0
2008-03-11 15:00:00,45.86,46.38,45.83,46.31,10231500.0,31.7172,32.0768,31.6964,32.0284,10231500.0
2008-03-11 15:30:00,46.31,46.63,46.06,46.6,15525000.0,32.0284,32.2497,31.8555,32.2289,15525000.0
2008-03-12 09:30:00,46.1,46.22,45.92,45.95,8505300.0,31.8831,31.9661,31.7587,31.7794,8505300.0
2008-03-12 10:00:00,45.95,46.15,45.85,46.01,6154800.0,31.7794,31.9177,31.7102,31.8209,6154800.0
2008-03-12 10:30:00,46.01,46.34,45.94,46.29,4670700.0,31.8209,32.0491,31.7725,32.0145,4670700.0
2008-03-12 11:00:00,46.3,46.67,46.29,46.53,5895600.0,32.0215,32.2774,32.0145,32.1805,5895600.0
2008-03-12 11:30:00,46.53,46.57,46.16,46.27,3666900.0,32.1805,32.2082,31.9246,32.0007,3666900.0
2008-03-12 12:00:00,46.29,46.32,46.15,46.24,1711200.0,32.0145,32.0353,31.9177,31.98,1711200.0
2008-03-12 12:30:00,46.24,46.32,45.95,46.14,2346900.0,31.98,32.0353,31.7794,31.9108,2346900.0
2008-03-12 13:00:00,46.14,46.28,46.09,46.19,1087200.0,31.9108,32.0076,31.8762,31.9454,1087200.0
2008-03-12 13:30:00,46.19,46.19,45.9,46.01,2008200.0,31.9454,31.9454,31.7448,31.8209,2008200.0
2008-03-12 14:00:00,46.01,46.17,45.95,46.03,2223600.0,31.8209,31.9316,31.7794,31.8347,2223600.0
2008-03-12 14:30:00,46.03,46.34,46.0,46.16,2055000.0,31.8347,32.0491,31.814,31.9246,2055000.0
2008-03-12 15:00:00,46.15,46.16,45.92,45.97,3405600.0,31.9177,31.9246,31.7587,31.7932,3405600.0
2008-03-12 15:30:00,45.96,46.05,45.61,45.68,7459800.0,31.7863,31.8486,31.5443,31.5927,7459800.0
2008-03-13 09:30:00,44.44,44.68,44.17,44.25,12603900.0,30.7351,30.9011,30.5483,30.6037,12603900.0
2008-03-13 10:00:00,44.25,44.6,44.18,44.3,8062500.0,30.6037,30.8457,30.5553,30.6382,8062500.0
2008-03-13 10:30:00,44.3,44.35,44.08,44.16,4641600.0,30.6382,30.6728,30.4861,30.5414,4641600.0
2008-03-13 11:00:00,44.17,44.9,44.17,44.77,8328000.0,30.5483,31.0532,30.5483,30.9633,8328000.0
2008-03-13 11:30:00,44.77,45.07,44.69,45.06,8976900.0,30.9633,31.1708,30.908,31.1639,8976900.0
2008-03-13 12:00:00,45.06,45.32,44.98,45.07,4392000.0,31.1639,31.3437,31.1085,31.1708,4392000.0
2008-03-13 12:30:00,45.06,45.16,44.85,45.01,2988900.0,31.1639,31.233,31.0186,31.1293,2988900.0
2008-03-13 13:00:00,45.0,45.58,44.91,45.55,5173200.0,31.1224,31.5235,31.0601,31.5028,5173200.0
2008-03-13 13:30:00,45.55,45.72,45.21,45.56,5413800.0,31.5028,31.6203,31.2676,31.5097,5413800.0
2008-03-13 14:00:00,45.54,45.78,45.48,45.69,3798900.0,31.4958,31.6618,31.4543,31.5996,3798900.0
2008-03-13 14:30:00,45.69,45.69,45.34,45.56,3600300.0,31.5996,31.5996,31.3575,31.5097,3600300.0
2008-03-13 15:00:00,45.56,45.7,45.38,45.61,3481800.0,31.5097,31.6065,31.3852,31.5443,3481800.0
2008-03-13 15:30:00,45.61,45.74,45.32,45.33,6448800.0,31.5443,31.6342,31.3437,31.3506,6448800.0
2008-03-14 09:30:00,45.28,45.42,44.24,44.25,10401900.0,31.316,31.4128,30.5967,30.6037,10401900.0
2008-03-14 10:00:00,44.25,44.82,43.87,44.53,10699200.0,30.6037,30.9979,30.3409,30.7973,10699200.0
2008-03-14 10:30:00,44.49,44.66,44.14,44.6,4710000.0,30.7697,30.8872,30.5276,30.8457,4710000.0
2008-03-14 11:00:00,44.59,44.68,44.33,44.38,6238200.0,30.8388,30.9011,30.659,30.6936,6238200.0
2008-03-14 11:30:00,44.35,44.7,44.22,44.33,5189400.0,30.6728,30.9149,30.5829,30.659,5189400.0
2008-03-14 12:00:00,44.33,44.48,44.24,44.37,3018000.0,30.659,30.7627,30.5967,30.6867,3018000.0
2008-03-14 12:30:00,44.36,44.45,44.03,44.18,4451100.0,30.6797,30.742,30.4515,30.5553,4451100.0
2008-03-14 13:00:00,44.19,44.22,43.82,43.88,5301300.0,30.5622,30.5829,30.3063,30.3478,5301300.0
2008-03-14 13:30:00,43.88,44.08,43.8,43.85,3369900.0,30.3478,30.4861,30.2924,30.327,3369900.0
2008-03-14 14:00:00,43.85,43.87,43.4,43.47,5179800.0,30.327,30.3409,30.0158,30.0642,5179800.0
2008-03-14 14:30:00,43.46,43.86,43.37,43.8,6636000.0,30.0573,30.3339,29.9951,30.2924,6636000.0
2008-03-14 15:00:00,43.79,44.49,43.64,44.32,6282300.0,30.2855,30.7697,30.1818,30.6521,6282300.0
2008-03-14 15:30:00,44.3,44.32,43.67,43.71,12108000.0,30.6382,30.6521,30.2025,30.2302,12108000.0
2008-03-17 09:30:00,42.09,42.56,42.0,42.5,12429000.0,29.1098,29.4348,29.0475,29.3934,12429000.0
2008-03-17 10:00:00,42.51,42.88,41.67,42.78,10134000.0,29.4003,29.6562,28.8193,29.587,10134000.0
2008-03-17 10:30:00,42.78,43.01,42.62,42.68,11399400.0,29.587,29.7461,29.4763,29.5178,11399400.0
2008-03-17 11:00:00,42.69,42.83,42.41,42.47,6535500.0,29.5248,29.6216,29.3311,29.3726,6535500.0
2008-03-17 11:30:00,42.47,42.75,42.05,42.06,10555800.0,29.3726,29.5663,29.0821,29.089,10555800.0
2008-03-17 12:00:00,42.06,42.62,41.78,41.86,7009200.0,29.089,29.4763,28.8954,28.9507,7009200.0
2008-03-17 12:30:00,41.86,42.15,41.79,42.07,5419200.0,28.9507,29.1513,28.9023,29.096,5419200.0
2008-03-17 13:00:00,42.08,42.14,41.7,41.75,4110900.0,29.1029,29.1444,28.8401,28.8746,4110900.0
2008-03-17 13:30:00,41.76,42.13,41.62,42.1,5407800.0,28.8816,29.1375,28.7847,29.1167,5407800.0
2008-03-17 14:00:00,42.08,42.34,41.97,42.01,5741100.0,29.1029,29.2827,29.0268,29.0545,5741100.0
2008-03-17 14:30:00,42.01,42.53,41.9,42.41,5328600.0,29.0545,29.4141,28.9784,29.3311,5328600.0
2008-03-17 15:00:00,42.41,42.92,42.38,42.72,7211400.0,29.3311,29.6838,29.3104,29.5455,7211400.0
2008-03-17 15:30:00,42.72,42.99,42.0,42.6,7331400.0,29.5455,29.7322,29.0475,29.4625,7331400.0
2008-03-18 09:30:00,43.52,43.95,43.42,43.92,11463000.0,30.0988,30.3962,30.0296,30.3754,11463000.0
2008-03-18 10:00:00,43.92,44.06,43.77,43.88,5560200.0,30.3754,30.4723,30.2717,30.3478,5560200.0
2008-03-18 10:30:00,43.89,44.08,43.85,44.06,3459300.0,30.3547,30.4861,30.327,30.4723,3459300.0
2008-03-18 11:00:00,44.06,44.21,44.02,44.19,4279800.0,30.4723,30.576,30.4446,30.5622,4279800.0
2008-03-18 11:30:00,44.19,44.32,44.17,44.19,2168400.0,30.5622,30.6521,30.5483,30.5622,2168400.0
2008-03-18 12:00:00,44.19,44.23,44.02,44.16,2754600.0,30.5622,30.5898,30.4446,30.5414,2754600.0
2008-03-18 12:30:00,44.15,44.29,44.1,44.27,1741800.0,30.5345,30.6313,30.4999,30.6175,1741800.0
2008-03-18 13:00:00,44.27,44.33,44.17,44.26,3388800.0,30.6175,30.659,30.5483,30.6106,3388800.0
2008-03-18 13:30:00,44.26,44.36,44.18,44.31,3394500.0,30.6106,30.6797,30.5553,30.6452,3394500.0
2008-03-18 14:00:00,44.31,44.31,43.6,43.92,7709400.0,30.6452,30.6452,30.1541,30.3754,7709400.0
2008-03-18 14:30:00,43.92,44.5,43.52,44.46,9254400.0,30.3754,30.7766,30.0988,30.7489,9254400.0
2008-03-18 15:00:00,44.46,44.63,44.23,44.52,7341600.0,30.7489,30.8665,30.5898,30.7904,7341600.0
2008-03-18 15:30:00,44.52,44.93,44.44,44.87,12313800.0,30.7904,31.074,30.7351,31.0325,12313800.0
2008-03-19 09:30:00,44.35,44.63,44.04,44.09,10148700.0,30.6728,30.8665,30.4584,30.493,10148700.0
2008-03-19 10:00:00,44.09,44.23,43.8,43.8,5702700.0,30.493,30.5898,30.2924,30.2924,5702700.0
2008-03-19 10:30:00,43.8,43.86,43.65,43.74,7279200.0,30.2924,30.3339,30.1887,30.2509,7279200.0
2008-03-19 11:00:00,43.74,43.9,43.69,43.84,4388400.0,30.2509,30.3616,30.2164,30.3201,4388400.0
2008-03-19 11:30:00,43.84,43.94,43.56,43.56,3783900.0,30.3201,30.3893,30.1265,30.1265,3783900.0
2008-03-19 12:00:00,43.56,43.6,43.34,43.34,6462300.0,30.1265,30.1541,29.9743,29.9743,6462300.0
2008-03-19 12:30:00,43.34,43.37,43.02,43.13,6307500.0,29.9743,29.9951,29.753,29.8291,6307500.0
2008-03-19 13:00:00,43.12,43.25,42.96,43.04,4722600.0,29.8221,29.9121,29.7115,29.7668,4722600.0
2008-03-19 13:30:00,43.04,43.05,42.75,42.85,4725900.0,29.7668,29.7737,29.5663,29.6354,4725900.0
2008-03-19 14:00:00,42.85,42.96,42.68,42.84,5308800.0,29.6354,29.7115,29.5178,29.6285,5308800.0
2008-03-19 14:30:00,42.84,42.89,42.47,42.83,6566400.0,29.6285,29.6631,29.3726,29.6216,6566400.0
2008-03-19 15:00:00,42.83,43.02,42.57,42.65,5673000.0,29.6216,29.753,29.4418,29.4971,5673000.0
2008-03-19 15:30:00,42.64,42.71,42.1,42.13,16336500.0,29.4902,29.5386,29.1167,29.1375,16336500.0
2008-03-20 09:30:00,42.27,42.27,41.59,42.02,14424900.0,29.2343,29.2343,28.764,29.0614,14424900.0
2008-03-20 10:00:00,42.02,42.18,41.94,42.13,10853100.0,29.0614,29.172,29.0061,29.1375,10853100.0
2008-03-20 10:30:00,42.13,42.44,42.01,42.43,10898100.0,29.1375,29.3519,29.0545,29.3449,10898100.0
2008-03-20 11:00:00,42.42,42.43,42.12,42.32,4871400.0,29.338,29.3449,29.1305,29.2689,4871400.0
2008-03-20 11:30:00,42.32,42.37,41.92,41.96,3725100.0,29.2689,29.3034,28.9922,29.0199,3725100.0
2008-03-20 12:00:00,41.97,42.21,41.9,41.95,4116300.0,29.0268,29.1928,28.9784,29.013,4116300.0
2008-03-20 12:30:00,41.95,42.05,41.83,41.94,2205900.0,29.013,29.0821,28.93,29.0061,2205900.0
2008-03-20 13:00:00,41.93,42.23,41.92,42.21,2340300.0,28.9991,29.2066,28.9922,29.1928,2340300.0
2008-03-20 13:30:00,42.21,42.5,42.19,42.47,3846600.0,29.1928,29.3934,29.179,29.3726,3846600.0
2008-03-20 14:00:00,42.47,42.57,42.33,42.56,3186900.0,29.3726,29.4418,29.2758,29.4348,3186900.0
2008-03-20 14:30:00,42.56,42.76,42.53,42.7,4236900.0,29.4348,29.5732,29.4141,29.5317,4236900.0
2008-03-20 15:00:00,42.68,42.95,42.68,42.78,5198400.0,29.5178,29.7046,29.5178,29.587,5198400.0
2008-03-20 15:30:00,42.78,42.98,42.63,42.95,9300600.0,29.587,29.7253,29.4833,29.7046,9300600.0
2008-03-24 09:30:00,43.46,44.14,43.24,44.08,8687700.0,30.0573,30.5276,29.9051,30.4861,8687700.0
2008-03-24 10:00:00,44.08,44.65,44.08,44.53,9932700.0,30.4861,30.8803,30.4861,30.7973,9932700.0
2008-03-24 10:30:00,44.53,44.79,44.45,44.45,5258100.0,30.7973,30.9771,30.742,30.742,5258100.0
2008-03-24 11:00:00,44.45,44.73,44.31,44.4,3803400.0,30.742,30.9356,30.6452,30.7074,3803400.0
2008-03-24 11:30:00,44.4,44.48,44.33,44.4,3378900.0,30.7074,30.7627,30.659,30.7074,3378900.0
2008-03-24 12:00:00,44.4,44.53,44.32,44.52,2193900.0,30.7074,30.7973,30.6521,30.7904,2193900.0
2008-03-24 12:30:00,44.52,44.76,44.47,44.67,2323500.0,30.7904,30.9564,30.7558,30.8941,2323500.0
2008-03-24 13:00:00,44.67,44.76,44.66,44.71,1944600.0,30.8941,30.9564,30.8872,30.9218,1944600.0
2008-03-24 13:30:00,44.71,44.85,44.69,44.85,2914200.0,30.9218,31.0186,30.908,31.0186,2914200.0
2008-03-24 14:00:00,44.85,44.85,44.65,44.76,4111200.0,31.0186,31.0186,30.8803,30.9564,4111200.0
2008-03-24 14:30:00,44.76,44.83,44.47,44.51,3106800.0,30.9564,31.0048,30.7558,30.7835,3106800.0
2008-03-24 15:00:00,44.5,44.64,44.35,44.35,2887200.0,30.7766,30.8734,30.6728,30.6728,2887200.0
2008-03-24 15:30:00,44.35,44.6,44.2,44.57,7282800.0,30.6728,30.8457,30.5691,30.825,7282800.0
2008-03-25 09:30:00,44.55,45.12,44.55,44.76,10408200.0,30.8111,31.2054,30.8111,30.9564,10408200.0
2008-03-25 10:00:00,44.76,45.0,44.55,44.8,7911900.0,30.9564,31.1224,30.8111,30.9841,7911900.0
2008-03-25 10:30:00,44.82,44.91,44.69,44.87,3512100.0,30.9979,31.0601,30.908,31.0325,3512100.0
2008-03-25 11:00:00,44.87,45.06,44.8,45.0,2285400.0,31.0325,31.1639,30.9841,31.1224,2285400.0
2008-03-25 11:30:00,45.0,45.1,44.84,44.88,2112600.0,31.1224,31.1915,31.0117,31.0394,2112600.0
2008-03-25 12:00:00,44.88,45.1,44.84,45.07,1308600.0,31.0394,31.1915,31.0117,31.1708,1308600.0
2008-03-25 12:30:00,45.07,45.15,44.98,45.04,1585500.0,31.1708,31.2261,31.1085,31.15,1585500.0
2008-03-25 13:00:00,45.03,45.1,44.91,45.03,2011500.0,31.1431,31.1915,31.0601,31.1431,2011500.0
2008-03-25 13:30:00,45.04,45.27,45.01,45.25,2625000.0,31.15,31.3091,31.1293,31.2953,2625000.0
2008-03-25 14:00:00,45.26,45.26,45.12,45.14,2009400.0,31.3022,31.3022,31.2054,31.2192,2009400.0
2008-03-25 14:30:00,45.14,45.24,45.02,45.18,2446500.0,31.2192,31.2884,31.1362,31.2469,2446500.0
2008-03-25 15:00:00,45.18,45.27,45.1,45.18,2187600.0,31.2469,31.3091,31.1915,31.2469,2187600.0
2008-03-25 15:30:00,45.18,45.23,44.99,45.16,5254200.0,31.2469,31.2814,31.1155,31.233,5254200.0
2008-03-26 09:30:00,44.96,45.03,44.65,44.74,5297100.0,31.0947,31.1431,30.8803,30.9426,5297100.0
2008-03-26 10:00:00,44.74,44.88,44.58,44.63,6884400.0,30.9426,31.0394,30.8319,30.8665,6884400.0
2008-03-26 10:30:00,44.63,44.63,44.4,44.52,4705500.0,30.8665,30.8665,30.7074,30.7904,4705500.0
2008-03-26 11:00:00,44.53,44.67,44.46,44.66,1989000.0,30.7973,30.8941,30.7489,30.8872,1989000.0
2008-03-26 11:30:00,44.66,44.8,44.56,44.67,1673700.0,30.8872,30.9841,30.8181,30.8941,1673700.0
2008-03-26 12:00:00,44.67,44.73,44.6,44.67,1418400.0,30.8941,30.9356,30.8457,30.8941,1418400.0
2008-03-26 12:30:00,44.67,44.71,44.52,44.59,1137000.0,30.8941,30.9218,30.7904,30.8388,1137000.0
2008-03-26 13:00:00,44.59,44.63,44.53,44.6,1162500.0,30.8388,30.8665,30.7973,30.8457,1162500.0
2008-03-26 13:30:00,44.6,44.61,44.48,44.55,1270200.0,30.8457,30.8526,30.7627,30.8111,1270200.0
2008-03-26 14:00:00,44.55,44.67,44.46,44.62,2153700.0,30.8111,30.8941,30.7489,30.8596,2153700.0
2008-03-26 14:30:00,44.62,44.92,44.58,44.92,2552400.0,30.8596,31.067,30.8319,31.067,2552400.0
2008-03-26 15:00:00,44.92,44.97,44.7,44.76,3138300.0,31.067,31.1016,30.9149,30.9564,3138300.0
2008-03-26 15:30:00,44.76,44.92,44.69,44.83,6538200.0,30.9564,31.067,30.908,31.0048,6538200.0
2008-03-27 09:30:00,45.26,45.27,45.02,45.16,3270900.0,31.3022,31.3091,31.1362,31.233,3270900.0
2008-03-27 10:00:00,45.17,45.18,44.65,44.66,4474200.0,31.2399,31.2469,30.8803,30.8872,4474200.0
2008-03-27 10:30:00,44.66,44.84,44.54,44.8,4731300.0,30.8872,31.0117,30.8042,30.9841,4731300.0
2008-03-27 11:00:00,44.79,44.92,44.66,44.88,3609600.0,30.9771,31.067,30.8872,31.0394,3609600.0
2008-03-27 11:30:00,44.87,45.07,44.83,44.96,2544900.0,31.0325,31.1708,31.0048,31.0947,2544900.0
2008-03-27 12:00:00,44.96,45.15,44.91,45.13,2265000.0,31.0947,31.2261,31.0601,31.2123,2265000.0
2008-03-27 12:30:00,45.13,45.29,45.12,45.14,2421000.0,31.2123,31.3229,31.2054,31.2192,2421000.0
2008-03-27 13:00:00,45.14,45.23,45.04,45.09,1268700.0,31.2192,31.2814,31.15,31.1846,1268700.0
2008-03-27 13:30:00,45.09,45.11,44.79,44.82,2014200.0,31.1846,31.1984,30.9771,30.9979,2014200.0
2008-03-27 14:00:00,44.82,44.87,44.67,44.67,2602800.0,30.9979,31.0325,30.8941,30.8941,2602800.0
2008-03-27 14:30:00,44.67,44.97,44.67,44.78,2028600.0,30.8941,31.1016,30.8941,30.9702,2028600.0
2008-03-27 15:00:00,44.77,44.9,44.68,44.81,2037900.0,30.9633,31.0532,30.9011,30.991,2037900.0
2008-03-27 15:30:00,44.81,44.86,44.56,44.63,4922700.0,30.991,31.0255,30.8181,30.8665,4922700.0
2008-03-28 09:30:00,44.91,45.02,44.76,44.86,2910600.0,31.0601,31.1362,30.9564,31.0255,2910600.0
2008-03-28 10:00:00,44.87,45.08,44.83,44.89,5597700.0,31.0325,31.1777,31.0048,31.0463,5597700.0
2008-03-28 10:30:00,44.9,44.93,44.71,44.85,3684900.0,31.0532,31.074,30.9218,31.0186,3684900.0
2008-03-28 11:00:00,44.85,44.86,44.71,44.85,2808000.0,31.0186,31.0255,30.9218,31.0186,2808000.0
2008-03-28 11:30:00,44.84,44.94,44.81,44.84,2170200.0,31.0117,31.0809,30.991,31.0117,2170200.0
2008-03-28 12:00:00,44.84,44.85,44.63,44.73,1805100.0,31.0117,31.0186,30.8665,30.9356,1805100.0
2008-03-28 12:30:00,44.73,44.77,44.6,44.65,928200.0,30.9356,30.9633,30.8457,30.8803,928200.0
2008-03-28 13:00:00,44.65,44.69,44.62,44.67,1164900.0,30.8803,30.908,30.8596,30.8941,1164900.0
2008-03-28 13:30:00,44.67,44.67,44.48,44.53,1818600.0,30.8941,30.8941,30.7627,30.7973,1818600.0
2008-03-28 14:00:00,44.52,44.68,44.45,44.49,1923900.0,30.7904,30.9011,30.742,30.7697,1923900.0
2008-03-28 14:30:00,44.49,44.64,44.4,44.62,2694900.0,30.7697,30.8734,30.7074,30.8596,2694900.0
2008-03-28 15:00:00,44.62,44.66,44.38,44.55,2339400.0,30.8596,30.8872,30.6936,30.8111,2339400.0
2008-03-28 15:30:00,44.55,44.57,44.36,44.49,6616200.0,30.8111,30.825,30.6797,30.7697,6616200.0
2008-03-31 08:00:00,44.48,44.48,44.48,44.48,600.0,30.7627,30.7627,30.7627,30.7627,600.0
2008-03-31 08:30:00,44.42,44.51,44.42,44.51,3300.0,30.7212,30.7835,30.7212,30.7835,3300.0
2008-03-31 09:00:00,44.47,44.61,44.47,44.58,34500.0,30.7558,30.8526,30.7558,30.8319,34500.0
2008-03-31 09:30:00,44.62,44.71,44.43,44.65,7807200.0,30.8596,30.9218,30.7282,30.8803,7807200.0
2008-03-31 10:00:00,44.65,44.67,44.43,44.47,4263300.0,30.8803,30.8941,30.7282,30.7558,4263300.0
2008-03-31 10:30:00,44.47,44.58,44.4,44.58,3132000.0,30.7558,30.8319,30.7074,30.8319,3132000.0
2008-03-31 11:00:00,44.58,44.66,44.45,44.66,3551700.0,30.8319,30.8872,30.742,30.8872,3551700.0
2008-03-31 11:30:00,44.66,44.69,44.61,44.64,2878800.0,30.8872,30.908,30.8526,30.8734,2878800.0
2008-03-31 12:00:00,44.64,44.68,44.5,44.57,1420500.0,30.8734,30.9011,30.7766,30.825,1420500.0
2008-03-31 12:30:00,44.56,44.67,44.49,44.66,1601700.0,30.8181,30.8941,30.7697,30.8872,1601700.0
2008-03-31 13:00:00,44.66,44.7,44.62,44.66,2002200.0,30.8872,30.9149,30.8596,30.8872,2002200.0
2008-03-31 13:30:00,44.66,44.71,44.54,44.55,2269200.0,30.8872,30.9218,30.8042,30.8111,2269200.0
2008-03-31 14:00:00,44.55,44.6,44.46,44.58,2796600.0,30.8111,30.8457,30.7489,30.8319,2796600.0
2008-03-31 14:30:00,44.59,44.63,44.42,44.52,2987400.0,30.8388,30.8665,30.7212,30.7904,2987400.0
2008-03-31 15:00:00,44.51,44.68,44.47,44.6,3252900.0,30.7835,30.9011,30.7558,30.8457,3252900.0
2008-03-31 15:30:00,44.6,44.84,44.56,44.72,7776000.0,30.8457,31.0117,30.8181,30.9287,7776000.0
2008-04-01 08:00:00,45.06,45.17,45.06,45.17,1200.0,31.1639,31.2399,31.1639,31.2399,1200.0
2008-04-01 08:30:00,45.31,45.31,45.31,45.31,7500.0,31.3368,31.3368,31.3368,31.3368,7500.0
2008-04-01 09:00:00,45.3,45.33,45.25,45.25,40500.0,31.3299,31.3506,31.2953,31.2953,40500.0
2008-04-01 09:30:00,45.25,45.51,45.19,45.45,7820100.0,31.2953,31.4751,31.2538,31.4336,7820100.0
2008-04-01 10:00:00,45.45,45.65,45.4,45.49,6806400.0,31.4336,31.5719,31.399,31.4613,6806400.0
2008-04-01 10:30:00,45.49,45.85,45.49,45.8,6455100.0,31.4613,31.7102,31.4613,31.6757,6455100.0
2008-04-01 11:00:00,45.8,45.84,45.7,45.71,4168200.0,31.6757,31.7033,31.6065,31.6134,4168200.0
2008-04-01 11:30:00,45.7,45.96,45.7,45.96,2411100.0,31.6065,31.7863,31.6065,31.7863,2411100.0
2008-04-01 12:00:00,45.96,46.11,45.86,46.09,3419700.0,31.7863,31.8901,31.7172,31.8762,3419700.0
2008-04-01 12:30:00,46.09,46.1,45.99,46.06,2194500.0,31.8762,31.8831,31.8071,31.8555,2194500.0
2008-04-01 13:00:00,46.05,46.25,46.03,46.21,2803500.0,31.8486,31.9869,31.8347,31.9592,2803500.0
2008-04-01 13:30:00,46.22,46.24,45.96,46.02,2100900.0,31.9661,31.98,31.7863,31.8278,2100900.0
2008-04-01 14:00:00,46.02,46.18,45.96,46.1,2919000.0,31.8278,31.9385,31.7863,31.8831,2919000.0
2008-04-01 14:30:00,46.11,46.33,46.1,46.25,3608400.0,31.8901,32.0422,31.8831,31.9869,3608400.0
2008-04-01 15:00:00,46.25,46.41,46.22,46.34,4120500.0,31.9869,32.0975,31.9661,32.0491,4120500.0
2008-04-01 15:30:00,46.35,46.55,46.13,46.53,7440300.0,32.056,32.1944,31.9039,32.1805,7440300.0
2008-04-02 09:30:00,46.53,46.59,46.06,46.11,7462800.0,32.1805,32.222,31.8555,31.8901,7462800.0
2008-04-02 10:00:00,46.11,46.49,46.0,46.46,5351700.0,31.8901,32.1529,31.814,32.1321,5351700.0
2008-04-02 10:30:00,46.46,46.89,46.45,46.82,5172000.0,32.1321,32.4295,32.1252,32.3811,5172000.0
2008-04-02 11:00:00,46.82,46.84,46.53,46.59,1908300.0,32.3811,32.3949,32.1805,32.222,1908300.0
2008-04-02 11:30:00,46.59,46.78,46.57,46.76,2432100.0,32.222,32.3534,32.2082,32.3396,2432100.0
2008-04-02 12:00:00,46.77,46.83,46.66,46.67,2741400.0,32.3465,32.388,32.2704,32.2774,2741400.0
2008-04-02 12:30:00,46.67,46.68,46.5,46.57,1849200.0,32.2774,32.2843,32.1598,32.2082,1849200.0
2008-04-02 13:00:00,46.58,46.63,46.38,46.51,1750200.0,32.2151,32.2497,32.0768,32.1667,1750200.0
2008-04-02 13:30:00,46.51,46.71,46.44,46.64,1921200.0,32.1667,32.305,32.1183,32.2566,1921200.0
2008-04-02 14:00:00,46.65,46.82,46.62,46.66,2793000.0,32.2635,32.3811,32.2428,32.2704,2793000.0
2008-04-02 14:30:00,46.66,46.67,46.29,46.4,3126300.0,32.2704,32.2774,32.0145,32.0906,3126300.0
2008-04-02 15:00:00,46.4,46.46,46.22,46.45,3286200.0,32.0906,32.1321,31.9661,32.1252,3286200.0
2008-04-02 15:30:00,46.45,46.56,46.32,46.56,4427100.0,32.1252,32.2013,32.0353,32.2013,4427100.0
2008-04-03 09:30:00,46.33,46.55,46.25,46.54,4752300.0,32.0422,32.1944,31.9869,32.1874,4752300.0
2008-04-03 10:00:00,46.54,46.69,46.38,46.44,3841800.0,32.1874,32.2912,32.0768,32.1183,3841800.0
2008-04-03 10:30:00,46.44,46.62,46.39,46.44,2840100.0,32.1183,32.2428,32.0837,32.1183,2840100.0
2008-04-03 11:00:00,46.44,46.63,46.39,46.54,3126300.0,32.1183,32.2497,32.0837,32.1874,3126300.0
2008-04-03 11:30:00,46.55,46.85,46.43,46.81,2745000.0,32.1944,32.4018,32.1114,32.3742,2745000.0
2008-04-03 12:00:00,46.81,46.9,46.77,46.83,1947000.0,32.3742,32.4364,32.3465,32.388,1947000.0
2008-04-03 12:30:00,46.83,47.18,46.8,47.17,4465500.0,32.388,32.6301,32.3673,32.6232,4465500.0
2008-04-03 13:00:00,47.17,47.41,47.07,47.34,4153800.0,32.6232,32.7891,32.554,32.7407,4153800.0
2008-04-03 13:30:00,47.34,47.35,47.17,47.17,1857000.0,32.7407,32.7477,32.6232,32.6232,1857000.0
2008-04-03 14:00:00,47.17,47.27,47.1,47.13,3526800.0,32.6232,32.6923,32.5747,32.5955,3526800.0
2008-04-03 14:30:00,47.13,47.28,47.01,47.27,2475300.0,32.5955,32.6992,32.5125,32.6923,2475300.0
2008-04-03 15:00:00,47.27,47.28,47.05,47.08,3124500.0,32.6923,32.6992,32.5402,32.5609,3124500.0
2008-04-03 15:30:00,47.08,47.12,46.53,47.08,7082100.0,32.5609,32.5886,32.1805,32.5609,7082100.0
2008-04-04 09:30:00,47.01,47.1,46.82,46.94,3910800.0,32.5125,32.5747,32.3811,32.4641,3910800.0
2008-04-04 10:00:00,46.95,47.03,46.58,46.79,5361000.0,32.471,32.5263,32.2151,32.3604,5361000.0
2008-04-04 10:30:00,46.79,46.88,46.62,46.84,2602800.0,32.3604,32.4226,32.2428,32.3949,2602800.0
2008-04-04 11:00:00,46.84,47.15,46.58,47.13,2211900.0,32.3949,32.6093,32.2151,32.5955,2211900.0
2008-04-04 11:30:00,47.14,47.19,46.58,47.1,2893800.0,32.6024,32.637,32.2151,32.5747,2893800.0
2008-04-04 12:00:00,47.1,47.28,47.05,47.25,2530500.0,32.5747,32.6992,32.5402,32.6785,2530500.0
2008-04-04 12:30:00,47.24,47.44,47.16,47.42,3365400.0,32.6716,32.8099,32.6162,32.7961,3365400.0
2008-04-04 13:00:00,47.42,47.54,47.33,47.53,2365500.0,32.7961,32.8791,32.7338,32.8721,2365500.0
2008-04-04 13:30:00,47.54,47.54,47.3,47.35,2692800.0,32.8791,32.8791,32.7131,32.7477,2692800.0
2008-04-04 14:00:00,47.36,47.42,47.15,47.2,2131200.0,32.7546,32.7961,32.6093,32.6439,2131200.0
2008-04-04 14:30:00,47.19,47.41,47.12,47.32,1963500.0,32.637,32.7891,32.5886,32.7269,1963500.0
2008-04-04 15:00:00,47.32,47.38,47.05,47.11,4260300.0,32.7269,32.7684,32.5402,32.5817,4260300.0
2008-04-04 15:30:00,47.11,47.18,46.92,46.95,3852900.0,32.5817,32.6301,32.4503,32.471,3852900.0
2008-04-07 09:30:00,47.74,48.03,47.71,48.02,8410200.0,33.0174,33.2179,32.9966,33.211,8410200.0
2008-04-07 10:00:00,48.03,48.1,47.84,47.86,8135400.0,33.2179,33.2664,33.0865,33.1004,8135400.0
2008-04-07 10:30:00,47.86,47.93,47.75,47.93,3399900.0,33.1004,33.1488,33.0243,33.1488,3399900.0
2008-04-07 11:00:00,47.93,48.0,47.84,47.96,1918200.0,33.1488,33.1972,33.0865,33.1695,1918200.0
2008-04-07 11:30:00,47.95,48.12,47.95,48.04,3620400.0,33.1626,33.2802,33.1626,33.2249,3620400.0
2008-04-07 12:00:00,48.04,48.06,47.91,47.98,1967700.0,33.2249,33.2387,33.135,33.1834,1967700.0
2008-04-07 12:30:00,47.98,48.18,47.95,48.09,2633700.0,33.1834,33.3217,33.1626,33.2594,2633700.0
2008-04-07 13:00:00,48.09,48.11,47.87,47.94,1921500.0,33.2594,33.2733,33.1073,33.1557,1921500.0
2008-04-07 13:30:00,47.94,48.0,47.72,47.83,1636800.0,33.1557,33.1972,33.0035,33.0796,1636800.0
2008-04-07 14:00:00,47.83,47.85,47.53,47.53,1811400.0,33.0796,33.0935,32.8721,32.8721,1811400.0
2008-04-07 14:30:00,47.53,47.58,47.38,47.43,2348700.0,32.8721,32.9067,32.7684,32.803,2348700.0
2008-04-07 15:00:00,47.43,47.55,47.26,47.5,3054900.0,32.803,32.886,32.6854,32.8514,3054900.0
2008-04-07 15:30:00,47.51,47.55,47.31,47.53,3910800.0,32.8583,32.886,32.72,32.8721,3910800.0
2008-04-08 09:30:00,47.09,47.21,46.96,47.19,4005900.0,32.5678,32.6508,32.4779,32.637,4005900.0
2008-04-08 10:00:00,47.19,47.33,47.02,47.21,4993500.0,32.637,32.7338,32.5194,32.6508,4993500.0
2008-04-08 10:30:00,47.21,47.46,47.2,47.36,3282600.0,32.6508,32.8237,32.6439,32.7546,3282600.0
2008-04-08 11:00:00,47.36,47.45,47.22,47.42,2967000.0,32.7546,32.8168,32.6577,32.7961,2967000.0
2008-04-08 11:30:00,47.42,47.53,47.32,47.38,2067000.0,32.7961,32.8721,32.7269,32.7684,2067000.0
2008-04-08 12:00:00,47.38,47.5,47.33,47.42,1818600.0,32.7684,32.8514,32.7338,32.7961,1818600.0
2008-04-08 12:30:00,47.42,47.47,47.38,47.39,1795200.0,32.7961,32.8306,32.7684,32.7753,1795200.0
2008-04-08 13:00:00,47.38,47.43,47.24,47.26,1699800.0,32.7684,32.803,32.6716,32.6854,1699800.0
2008-04-08 13:30:00,47.26,47.39,47.21,47.38,1625700.0,32.6854,32.7753,32.6508,32.7684,1625700.0
2008-04-08 14:00:00,47.38,47.38,47.07,47.18,2742300.0,32.7684,32.7684,32.554,32.6301,2742300.0
2008-04-08 14:30:00,47.18,47.41,47.1,47.39,2627400.0,32.6301,32.7891,32.5747,32.7753,2627400.0
2008-04-08 15:00:00,47.39,47.39,47.19,47.34,1459800.0,32.7753,32.7753,32.637,32.7407,1459800.0
2008-04-08 15:30:00,47.35,47.45,47.28,47.31,2810700.0,32.7477,32.8168,32.6992,32.72,2810700.0
2008-04-09 09:30:00,47.13,47.29,46.84,46.89,6125400.0,32.5955,32.7062,32.3949,32.4295,6125400.0
2008-04-09 10:00:00,46.9,47.0,46.77,46.92,3898800.0,32.4364,32.5056,32.3465,32.4503,3898800.0
2008-04-09 10:30:00,46.93,47.03,46.85,47.03,2784000.0,32.4572,32.5263,32.4018,32.5263,2784000.0
2008-04-09 11:00:00,47.03,47.11,46.82,46.89,1470000.0,32.5263,32.5817,32.3811,32.4295,1470000.0
2008-04-09 11:30:00,46.89,46.93,46.56,46.57,3349800.0,32.4295,32.4572,32.2013,32.2082,3349800.0
2008-04-09 12:00:00,46.57,46.66,46.51,46.58,1580700.0,32.2082,32.2704,32.1667,32.2151,1580700.0
2008-04-09 12:30:00,46.58,46.6,46.45,46.46,1938300.0,32.2151,32.2289,32.1252,32.1321,1938300.0
2008-04-09 13:00:00,46.46,46.6,46.45,46.52,1817100.0,32.1321,32.2289,32.1252,32.1736,1817100.0
2008-04-09 13:30:00,46.52,46.7,46.5,46.7,1867800.0,32.1736,32.2981,32.1598,32.2981,1867800.0
2008-04-09 14:00:00,46.7,46.78,46.5,46.51,2846100.0,32.2981,32.3534,32.1598,32.1667,2846100.0
2008-04-09 14:30:00,46.51,46.55,46.39,46.42,2193300.0,32.1667,32.1944,32.0837,32.1045,2193300.0
2008-04-09 15:00:00,46.42,46.55,46.35,46.51,2327100.0,32.1045,32.1944,32.056,32.1667,2327100.0
2008-04-09 15:30:00,46.51,46.68,46.48,46.57,4365900.0,32.1667,32.2843,32.146,32.2082,4365900.0
2008-04-10 09:30:00,46.89,47.02,46.49,46.52,5310600.0,32.4295,32.5194,32.1529,32.1736,5310600.0
2008-04-10 10:00:00,46.51,46.86,46.48,46.86,4337400.0,32.1667,32.4088,32.146,32.4088,4337400.0
2008-04-10 10:30:00,46.85,47.13,46.76,47.11,2911200.0,32.4018,32.5955,32.3396,32.5817,2911200.0
2008-04-10 11:00:00,47.11,47.27,47.02,47.19,2797500.0,32.5817,32.6923,32.5194,32.637,2797500.0
2008-04-10 11:30:00,47.19,47.37,47.16,47.34,2374200.0,32.637,32.7615,32.6162,32.7407,2374200.0
2008-04-10 12:00:00,47.34,47.38,47.07,47.32,1772700.0,32.7407,32.7684,32.554,32.7269,1772700.0
2008-04-10 12:30:00,47.32,47.39,47.22,47.22,2697900.0,32.7269,32.7753,32.6577,32.6577,2697900.0
2008-04-10 13:00:00,47.22,47.34,47.19,47.31,1539600.0,32.6577,32.7407,32.637,32.72,1539600.0
2008-04-10 13:30:00,47.31,47.42,47.25,47.29,2397300.0,32.72,32.7961,32.6785,32.7062,2397300.0
2008-04-10 14:00:00,47.29,47.33,47.09,47.1,1389300.0,32.7062,32.7338,32.5678,32.5747,1389300.0
2008-04-10 14:30:00,47.1,47.28,47.04,47.24,1236300.0,32.5747,32.6992,32.5333,32.6716,1236300.0
2008-04-10 15:00:00,47.24,47.3,47.15,47.19,1485000.0,32.6716,32.7131,32.6093,32.637,1485000.0
2008-04-10 15:30:00,47.19,47.26,46.98,47.21,3869700.0,32.637,32.6854,32.4918,32.6508,3869700.0
2008-04-11 09:30:00,46.74,46.87,46.57,46.73,8129400.0,32.3258,32.4157,32.2082,32.3189,8129400.0
2008-04-11 10:00:00,46.73,46.79,46.5,46.72,4838400.0,32.3189,32.3604,32.1598,32.3119,4838400.0
2008-04-11 10:30:00,46.73,46.94,46.71,46.88,2936100.0,32.3189,32.4641,32.305,32.4226,2936100.0
2008-04-11 11:00:00,46.88,46.9,46.72,46.77,1708800.0,32.4226,32.4364,32.3119,32.3465,1708800.0
2008-04-11 11:30:00,46.77,47.0,46.74,46.95,1921200.0,32.3465,32.5056,32.3258,32.471,1921200.0
2008-04-11 12:00:00,46.95,46.96,46.62,46.63,1518600.0,32.471,32.4779,32.2428,32.2497,1518600.0
2008-04-11 12:30:00,46.63,46.75,46.63,46.74,914700.0,32.2497,32.3327,32.2497,32.3258,914700.0
2008-04-11 13:00:00,46.73,46.74,46.58,46.6,2612400.0,32.3189,32.3258,32.2151,32.2289,2612400.0
2008-04-11 13:30:00,46.6,46.61,46.49,46.5,2802900.0,32.2289,32.2359,32.1529,32.1598,2802900.0
2008-04-11 14:00:00,46.5,46.51,46.33,46.46,2723100.0,32.1598,32.1667,32.0422,32.1321,2723100.0
2008-04-11 14:30:00,46.47,46.55,46.39,46.44,2376300.0,32.139,32.1944,32.0837,32.1183,2376300.0
2008-04-11 15:00:00,46.44,46.5,46.29,46.49,2958000.0,32.1183,32.1598,32.0145,32.1529,2958000.0
2008-04-11 15:30:00,46.49,46.49,46.23,46.45,6423900.0,32.1529,32.1529,31.9731,32.1252,6423900.0
2008-04-14 09:30:00,46.26,46.41,46.21,46.39,7018200.0,31.9938,32.0975,31.9592,32.0837,7018200.0
2008-04-14 10:00:00,46.39,46.42,46.12,46.2,5095800.0,32.0837,32.1045,31.897,31.9523,5095800.0
2008-04-14 10:30:00,46.2,46.4,46.18,46.32,2378700.0,31.9523,32.0906,31.9385,32.0353,2378700.0
2008-04-14 11:00:00,46.32,46.37,46.06,46.09,1668600.0,32.0353,32.0699,31.8555,31.8762,1668600.0
2008-04-14 11:30:00,46.09,46.42,46.0,46.41,3013200.0,31.8762,32.1045,31.814,32.0975,3013200.0
2008-04-14 12:00:00,46.39,46.64,46.24,46.63,2463000.0,32.0837,32.2566,31.98,32.2497,2463000.0
2008-04-14 12:30:00,46.63,46.73,46.41,46.71,1853700.0,32.2497,32.3189,32.0975,32.305,1853700.0
2008-04-14 13:00:00,46.71,46.71,46.48,46.53,1610100.0,32.305,32.305,32.146,32.1805,1610100.0
2008-04-14 13:30:00,46.53,46.54,46.31,46.37,1417800.0,32.1805,32.1874,32.0284,32.0699,1417800.0
2008-04-14 14:00:00,46.36,46.39,46.27,46.29,2874000.0,32.063,32.0837,32.0007,32.0145,2874000.0
2008-04-14 14:30:00,46.29,46.35,46.17,46.18,2541300.0,32.0145,32.056,31.9316,31.9385,2541300.0
2008-04-14 15:00:00,46.18,46.27,46.14,46.17,1980600.0,31.9385,32.0007,31.9108,31.9316,1980600.0
2008-04-14 15:30:00,46.16,46.39,46.09,46.35,4930800.0,31.9246,32.0837,31.8762,32.056,4930800.0
2008-04-15 09:30:00,46.8,46.87,46.6,46.62,3106500.0,32.3673,32.4157,32.2289,32.2428,3106500.0
2008-04-15 10:00:00,46.62,46.8,46.52,46.54,3276000.0,32.2428,32.3673,32.1736,32.1874,3276000.0
2008-04-15 10:30:00,46.55,46.73,46.55,46.72,3057900.0,32.1944,32.3189,32.1944,32.3119,3057900.0
2008-04-15 11:00:00,46.72,46.78,46.45,46.51,2291700.0,32.3119,32.3534,32.1252,32.1667,2291700.0
2008-04-15 11:30:00,46.5,46.64,46.46,46.61,1786200.0,32.1598,32.2566,32.1321,32.2359,1786200.0
2008-04-15 12:00:00,46.61,46.69,46.54,46.69,1917600.0,32.2359,32.2912,32.1874,32.2912,1917600.0
2008-04-15 12:30:00,46.69,46.73,46.64,46.67,1234500.0,32.2912,32.3189,32.2566,32.2774,1234500.0
2008-04-15 13:00:00,46.67,46.8,46.66,46.78,1444800.0,32.2774,32.3673,32.2704,32.3534,1444800.0
2008-04-15 13:30:00,46.79,46.94,46.71,46.92,1647000.0,32.3604,32.4641,32.305,32.4503,1647000.0
2008-04-15 14:00:00,46.92,46.93,46.79,46.82,1042200.0,32.4503,32.4572,32.3604,32.3811,1042200.0
2008-04-15 14:30:00,46.82,46.9,46.68,46.72,1162200.0,32.3811,32.4364,32.2843,32.3119,1162200.0
2008-04-15 15:00:00,46.71,46.92,46.7,46.9,1709400.0,32.305,32.4503,32.2981,32.4364,1709400.0
2008-04-15 15:30:00,46.9,46.98,46.73,46.87,3838800.0,32.4364,32.4918,32.3189,32.4157,3838800.0
2008-04-16 09:30:00,47.43,47.74,47.43,47.67,9106200.0,32.803,33.0174,32.803,32.969,9106200.0
2008-04-16 10:00:00,47.67,47.88,47.6,47.87,5586600.0,32.969,33.1142,32.9206,33.1073,5586600.0
2008-04-16 10:30:00,47.87,48.53,47.83,47.93,5537400.0,33.1073,33.5637,33.0796,33.1488,5537400.0
2008-04-16 11:00:00,47.93,47.98,47.84,47.91,2898300.0,33.1488,33.1834,33.0865,33.135,2898300.0
2008-04-16 11:30:00,47.91,47.92,47.73,47.83,1916700.0,33.135,33.1419,33.0105,33.0796,1916700.0
2008-04-16 12:00:00,47.82,47.94,47.77,47.91,1455300.0,33.0727,33.1557,33.0381,33.135,1455300.0
2008-04-16 12:30:00,47.91,47.98,47.88,47.94,1328400.0,33.135,33.1834,33.1142,33.1557,1328400.0
2008-04-16 13:00:00,47.95,47.98,47.84,47.9,1902900.0,33.1626,33.1834,33.0865,33.128,1902900.0
2008-04-16 13:30:00,47.9,47.92,47.8,47.9,1534800.0,33.128,33.1419,33.0589,33.128,1534800.0
2008-04-16 14:00:00,47.9,47.95,47.8,47.9,1202400.0,33.128,33.1626,33.0589,33.128,1202400.0
2008-04-16 14:30:00,47.9,48.12,47.9,48.1,2596800.0,33.128,33.2802,33.128,33.2664,2596800.0
2008-04-16 15:00:00,48.1,48.25,48.09,48.23,3042300.0,33.2664,33.3701,33.2594,33.3563,3042300.0
2008-04-16 15:30:00,48.23,48.35,48.09,48.27,8448000.0,33.3563,33.4393,33.2594,33.3839,8448000.0
2008-04-17 09:30:00,47.79,47.97,47.66,47.93,3684000.0,33.052,33.1764,32.9621,33.1488,3684000.0
2008-04-17 10:00:00,47.94,48.07,47.7,47.99,5298000.0,33.1557,33.2456,32.9897,33.1903,5298000.0
2008-04-17 10:30:00,47.99,48.12,47.86,47.96,2815800.0,33.1903,33.2802,33.1004,33.1695,2815800.0
2008-04-17 11:00:00,47.96,47.98,47.72,47.74,2192700.0,33.1695,33.1834,33.0035,33.0174,2192700.0
2008-04-17 11:30:00,47.74,47.74,47.55,47.62,2517300.0,33.0174,33.0174,32.886,32.9344,2517300.0
2008-04-17 12:00:00,47.62,47.77,47.58,47.66,1089300.0,32.9344,33.0381,32.9067,32.9621,1089300.0
2008-04-17 12:30:00,47.66,47.83,47.64,47.82,1735200.0,32.9621,33.0796,32.9482,33.0727,1735200.0
2008-04-17 13:00:00,47.83,47.92,47.8,47.9,1627800.0,33.0796,33.1419,33.0589,33.128,1627800.0
2008-04-17 13:30:00,47.91,47.92,47.77,47.78,2994900.0,33.135,33.1419,33.0381,33.045,2994900.0
2008-04-17 14:00:00,47.78,47.82,47.67,47.77,2650500.0,33.045,33.0727,32.969,33.0381,2650500.0
2008-04-17 14:30:00,47.78,47.92,47.77,47.83,1396800.0,33.045,33.1419,33.0381,33.0796,1396800.0
2008-04-17 15:00:00,47.83,47.99,47.77,47.92,2309100.0,33.0796,33.1903,33.0381,33.1419,2309100.0
2008-04-17 15:30:00,47.92,48.06,47.91,47.92,3189000.0,33.1419,33.2387,33.135,33.1419,3189000.0
2008-04-18 09:30:00,48.54,48.63,48.27,48.33,6484500.0,33.5707,33.6329,33.3839,33.4254,6484500.0
2008-04-18 10:00:00,48.33,48.4,48.21,48.33,3830100.0,33.4254,33.4738,33.3424,33.4254,3830100.0
2008-04-18 10:30:00,48.33,48.53,48.32,48.5,2854500.0,33.4254,33.5637,33.4185,33.543,2854500.0
2008-04-18 11:00:00,48.5,48.59,48.47,48.59,2958600.0,33.543,33.6052,33.5223,33.6052,2958600.0
2008-04-18 11:30:00,48.59,48.73,48.52,48.7,2315100.0,33.6052,33.7021,33.5568,33.6813,2315100.0
2008-04-18 12:00:00,48.69,48.9,48.69,48.86,3733500.0,33.6744,33.8196,33.6744,33.792,3733500.0
2008-04-18 12:30:00,48.86,48.87,48.76,48.77,1657500.0,33.792,33.7989,33.7228,33.7297,1657500.0
2008-04-18 13:00:00,48.77,48.88,48.67,48.84,2541600.0,33.7297,33.8058,33.6606,33.7781,2541600.0
2008-04-18 13:30:00,48.84,48.85,48.72,48.75,2277600.0,33.7781,33.7851,33.6952,33.7159,2277600.0
2008-04-18 14:00:00,48.75,48.75,48.51,48.52,1775700.0,33.7159,33.7159,33.5499,33.5568,1775700.0
2008-04-18 14:30:00,48.53,48.67,48.53,48.56,1650300.0,33.5637,33.6606,33.5637,33.5845,1650300.0
2008-04-18 15:00:00,48.57,48.64,48.42,48.45,2895900.0,33.5914,33.6398,33.4877,33.5084,2895900.0
2008-04-18 15:30:00,48.46,48.67,48.43,48.62,4419300.0,33.5153,33.6606,33.4946,33.626,4419300.0
2008-04-21 09:30:00,48.41,48.61,48.35,48.52,2693700.0,33.4808,33.6191,33.4393,33.5568,2693700.0
2008-04-21 10:00:00,48.52,48.53,47.33,48.35,3212400.0,33.5568,33.5637,32.7338,33.4393,3212400.0
2008-04-21 10:30:00,48.35,48.53,48.28,48.31,3594900.0,33.4393,33.5637,33.3908,33.4116,3594900.0
2008-04-21 11:00:00,48.32,48.38,48.27,48.29,2795400.0,33.4185,33.46,33.3839,33.3978,2795400.0
2008-04-21 11:30:00,48.28,48.49,48.28,48.45,1892100.0,33.3908,33.5361,33.3908,33.5084,1892100.0
2008-04-21 12:00:00,48.45,48.53,48.44,48.49,1745100.0,33.5084,33.5637,33.5015,33.5361,1745100.0
2008-04-21 12:30:00,48.49,48.53,48.46,48.51,1153200.0,33.5361,33.5637,33.5153,33.5499,1153200.0
2008-04-21 13:00:00,48.51,48.65,48.5,48.6,1872300.0,33.5499,33.6467,33.543,33.6122,1872300.0
2008-04-21 13:30:00,48.6,48.62,48.49,48.53,1920000.0,33.6122,33.626,33.5361,33.5637,1920000.0
2008-04-21 14:00:00,48.52,48.64,48.49,48.62,1865400.0,33.5568,33.6398,33.5361,33.626,1865400.0
2008-04-21 14:30:00,48.62,48.77,48.57,48.76,3184800.0,33.626,33.7297,33.5914,33.7228,3184800.0
2008-04-21 15:00:00,48.76,48.9,48.76,48.85,2757600.0,33.7228,33.8196,33.7228,33.7851,2757600.0
2008-04-21 15:30:00,48.85,48.96,48.8,48.86,4306200.0,33.7851,33.8611,33.7505,33.792,4306200.0
2008-04-22 09:30:00,48.72,48.72,48.45,48.49,4842300.0,33.6952,33.6952,33.5084,33.5361,4842300.0
2008-04-22 10:00:00,48.49,48.62,48.37,48.43,9249000.0,33.5361,33.626,33.4531,33.4946,9249000.0
2008-04-22 10:30:00,48.43,48.62,48.41,48.61,2632800.0,33.4946,33.626,33.4808,33.6191,2632800.0
2008-04-22 11:00:00,48.61,48.7,48.5,48.67,2258100.0,33.6191,33.6813,33.543,33.6606,2258100.0
2008-04-22 11:30:00,48.66,48.8,48.47,48.53,2844600.0,33.6537,33.7505,33.5223,33.5637,2844600.0
2008-04-22 12:00:00,48.52,48.55,48.26,48.26,3042600.0,33.5568,33.5776,33.377,33.377,3042600.0
2008-04-22 12:30:00,48.26,48.27,48.07,48.1,3232800.0,33.377,33.3839,33.2456,33.2664,3232800.0
2008-04-22 13:00:00,48.1,48.28,48.07,48.28,2666400.0,33.2664,33.3908,33.2456,33.3908,2666400.0
2008-04-22 13:30:00,48.28,48.4,48.24,48.34,1324200.0,33.3908,33.4738,33.3632,33.4323,1324200.0
2008-04-22 14:00:00,48.34,48.39,48.29,48.36,1808700.0,33.4323,33.4669,33.3978,33.4462,1808700.0
2008-04-22 14:30:00,48.36,48.43,48.14,48.22,2313300.0,33.4462,33.4946,33.294,33.3494,2313300.0
2008-04-22 15:00:00,48.22,48.36,48.17,48.33,1687800.0,33.3494,33.4462,33.3148,33.4254,1687800.0
2008-04-22 15:30:00,48.32,48.45,48.24,48.42,3262200.0,33.4185,33.5084,33.3632,33.4877,3262200.0
2008-04-23 09:30:00,48.9,48.94,48.62,48.64,3637200.0,33.8196,33.8473,33.626,33.6398,3637200.0
2008-04-23 10:00:00,48.64,48.79,48.53,48.78,3353100.0,33.6398,33.7436,33.5637,33.7367,3353100.0
2008-04-23 10:30:00,48.78,49.09,48.78,48.99,4065600.0,33.7367,33.951,33.7367,33.8819,4065600.0
2008-04-23 11:00:00,48.98,49.06,48.91,48.92,3056400.0,33.875,33.9303,33.8266,33.8335,3056400.0
2008-04-23 11:30:00,48.92,49.04,48.9,48.92,2074200.0,33.8335,33.9165,33.8196,33.8335,2074200.0
2008-04-23 12:00:00,48.92,49.0,48.74,48.77,2428200.0,33.8335,33.8888,33.709,33.7297,2428200.0
2008-04-23 12:30:00,48.77,48.81,48.6,48.7,1750500.0,33.7297,33.7574,33.6122,33.6813,1750500.0
2008-04-23 13:00:00,48.71,48.82,48.66,48.8,3434400.0,33.6882,33.7643,33.6537,33.7505,3434400.0
2008-04-23 13:30:00,48.8,48.92,48.72,48.9,1750500.0,33.7505,33.8335,33.6952,33.8196,1750500.0
2008-04-23 14:00:00,48.91,49.0,48.83,48.9,2277000.0,33.8266,33.8888,33.7712,33.8196,2277000.0
2008-04-23 14:30:00,48.9,48.99,48.88,48.91,2365200.0,33.8196,33.8819,33.8058,33.8266,2365200.0
2008-04-23 15:00:00,48.91,49.09,48.9,48.95,2511300.0,33.8266,33.951,33.8196,33.8542,2511300.0
2008-04-23 15:30:00,48.95,49.16,48.89,49.08,3579600.0,33.8542,33.9995,33.8127,33.9441,3579600.0
2008-04-24 09:30:00,48.96,48.98,48.38,48.47,4034700.0,33.8611,33.875,33.46,33.5223,4034700.0
2008-04-24 10:00:00,48.47,48.53,48.2,48.21,5478300.0,33.5223,33.5637,33.3355,33.3424,5478300.0
2008-04-24 10:30:00,48.2,48.4,48.11,48.35,4299600.0,33.3355,33.4738,33.2733,33.4393,4299600.0
2008-04-24 11:00:00,48.34,48.6,48.32,48.58,2071500.0,33.4323,33.6122,33.4185,33.5983,2071500.0
2008-04-24 11:30:00,48.58,48.82,48.17,48.66,2986200.0,33.5983,33.7643,33.3148,33.6537,2986200.0
2008-04-24 12:00:00,48.66,48.9,48.66,48.72,2263500.0,33.6537,33.8196,33.6537,33.6952,2263500.0
2008-04-24 12:30:00,48.72,48.9,48.71,48.86,1677600.0,33.6952,33.8196,33.6882,33.792,1677600.0
2008-04-24 13:00:00,48.85,49.01,48.74,48.78,1886700.0,33.7851,33.8957,33.709,33.7367,1886700.0
2008-04-24 13:30:00,48.77,48.89,48.69,48.88,979800.0,33.7297,33.8127,33.6744,33.8058,979800.0
2008-04-24 14:00:00,48.87,49.1,48.83,49.06,1730400.0,33.7989,33.958,33.7712,33.9303,1730400.0
2008-04-24 14:30:00,49.06,49.15,48.97,49.0,2035800.0,33.9303,33.9925,33.8681,33.8888,2035800.0
2008-04-24 15:00:00,49.0,49.1,48.84,48.93,2093100.0,33.8888,33.958,33.7781,33.8404,2093100.0
2008-04-24 15:30:00,48.93,48.95,48.63,48.63,3875400.0,33.8404,33.8542,33.6329,33.6329,3875400.0
2008-04-25 09:30:00,48.9,48.92,48.39,48.4,5495700.0,33.8196,33.8335,33.4669,33.4738,5495700.0
2008-04-25 10:00:00,48.41,48.53,48.32,48.49,3280800.0,33.4808,33.5637,33.4185,33.5361,3280800.0
2008-04-25 10:30:00,48.49,48.55,48.32,48.45,4784400.0,33.5361,33.5776,33.4185,33.5084,4784400.0
2008-04-25 11:00:00,48.45,48.61,48.15,48.28,2261100.0,33.5084,33.6191,33.3009,33.3908,2261100.0
2008-04-25 11:30:00,48.28,48.46,48.27,48.41,1413600.0,33.3908,33.5153,33.3839,33.4808,1413600.0
2008-04-25 12:00:00,48.41,48.45,48.33,48.36,867900.0,33.4808,33.5084,33.4254,33.4462,867900.0
2008-04-25 12:30:00,48.36,48.46,48.28,48.37,1506300.0,33.4462,33.5153,33.3908,33.4531,1506300.0
2008-04-25 13:00:00,48.38,48.43,48.29,48.36,875700.0,33.46,33.4946,33.3978,33.4462,875700.0
2008-04-25 13:30:00,48.37,48.55,48.29,48.5,1773000.0,33.4531,33.5776,33.3978,33.543,1773000.0
2008-04-25 14:00:00,48.5,48.68,48.49,48.67,3052200.0,33.543,33.6675,33.5361,33.6606,3052200.0
2008-04-25 14:30:00,48.67,48.73,48.56,48.7,2184900.0,33.6606,33.7021,33.5845,33.6813,2184900.0
2008-04-25 15:00:00,48.7,48.94,48.67,48.83,2253000.0,33.6813,33.8473,33.6606,33.7712,2253000.0
2008-04-25 15:30:00,48.83,48.91,48.7,48.88,4013100.0,33.7712,33.8266,33.6813,33.8058,4013100.0
2008-04-28 09:30:00,49.02,49.05,48.72,48.99,3968400.0,33.9026,33.9234,33.6952,33.8819,3968400.0
2008-04-28 10:00:00,48.98,49.06,48.86,48.97,2915400.0,33.875,33.9303,33.792,33.8681,2915400.0
2008-04-28 10:30:00,48.97,49.08,48.95,49.07,1888800.0,33.8681,33.9441,33.8542,33.9372,1888800.0
2008-04-28 11:00:00,49.07,49.09,48.85,48.93,1868100.0,33.9372,33.951,33.7851,33.8404,1868100.0
2008-04-28 11:30:00,48.92,49.05,48.9,48.94,974100.0,33.8335,33.9234,33.8196,33.8473,974100.0
2008-04-28 12:00:00,48.94,49.07,48.93,49.06,1135800.0,33.8473,33.9372,33.8404,33.9303,1135800.0
2008-04-28 12:30:00,49.06,49.08,48.97,48.98,1431300.0,33.9303,33.9441,33.8681,33.875,1431300.0
2008-04-28 13:00:00,48.98,49.04,48.98,49.04,801300.0,33.875,33.9165,33.875,33.9165,801300.0
2008-04-28 13:30:00,49.04,49.12,49.03,49.11,1216200.0,33.9165,33.9718,33.9096,33.9649,1216200.0
2008-04-28 14:00:00,49.11,49.15,49.0,49.01,1193700.0,33.9649,33.9925,33.8888,33.8957,1193700.0
2008-04-28 14:30:00,49.01,49.07,48.94,48.99,1222200.0,33.8957,33.9372,33.8473,33.8819,1222200.0
2008-04-28 15:00:00,49.0,49.08,48.91,48.92,1880100.0,33.8888,33.9441,33.8266,33.8335,1880100.0
2008-04-28 15:30:00,48.92,48.95,48.68,48.77,3585000.0,33.8335,33.8542,33.6675,33.7297,3585000.0
2008-04-29 09:30:00,48.63,48.63,48.29,48.31,6648000.0,33.6329,33.6329,33.3978,33.4116,6648000.0
2008-04-29 10:00:00,48.31,48.45,48.04,48.07,4243200.0,33.4116,33.5084,33.2249,33.2456,4243200.0
2008-04-29 10:30:00,48.07,48.15,48.04,48.08,3621300.0,33.2456,33.3009,33.2249,33.2525,3621300.0
2008-04-29 11:00:00,48.08,48.18,48.07,48.13,2493600.0,33.2525,33.3217,33.2456,33.2871,2493600.0
2008-04-29 11:30:00,48.13,48.13,47.94,47.96,3063900.0,33.2871,33.2871,33.1557,33.1695,3063900.0
2008-04-29 12:00:00,47.96,48.1,47.85,47.98,2972100.0,33.1695,33.2664,33.0935,33.1834,2972100.0
2008-04-29 12:30:00,47.97,47.99,47.87,47.88,1710300.0,33.1764,33.1903,33.1073,33.1142,1710300.0
2008-04-29 13:00:00,47.88,48.0,47.87,47.96,1527000.0,33.1142,33.1972,33.1073,33.1695,1527000.0
2008-04-29 13:30:00,47.96,48.11,47.96,48.06,1206900.0,33.1695,33.2733,33.1695,33.2387,1206900.0
2008-04-29 14:00:00,48.05,48.14,48.01,48.09,1587600.0,33.2318,33.294,33.2041,33.2594,1587600.0
2008-04-29 14:30:00,48.09,48.22,48.02,48.18,2256900.0,33.2594,33.3494,33.211,33.3217,2256900.0
2008-04-29 15:00:00,48.18,48.19,48.01,48.01,2002200.0,33.3217,33.3286,33.2041,33.2041,2002200.0
2008-04-29 15:30:00,48.01,48.05,47.88,47.91,5034000.0,33.2041,33.2318,33.1142,33.135,5034000.0
2008-04-30 09:30:00,48.2,48.45,48.06,48.31,2682600.0,33.3355,33.5084,33.2387,33.4116,2682600.0
2008-04-30 10:00:00,48.32,48.43,48.28,48.41,1895400.0,33.4185,33.4946,33.3908,33.4808,1895400.0
2008-04-30 10:30:00,48.41,48.46,48.31,48.35,1887000.0,33.4808,33.5153,33.4116,33.4393,1887000.0
2008-04-30 11:00:00,48.35,48.52,48.35,48.49,1657800.0,33.4393,33.5568,33.4393,33.5361,1657800.0
2008-04-30 11:30:00,48.49,48.52,48.41,48.47,1762500.0,33.5361,33.5568,33.4808,33.5223,1762500.0
2008-04-30 12:00:00,48.48,48.5,48.38,48.38,895500.0,33.5292,33.543,33.46,33.46,895500.0
2008-04-30 12:30:00,48.39,48.44,48.38,48.43,689100.0,33.4669,33.5015,33.46,33.4946,689100.0
2008-04-30 13:00:00,48.43,48.48,48.42,48.47,567600.0,33.4946,33.5292,33.4877,33.5223,567600.0
2008-04-30 13:30:00,48.48,48.5,48.43,48.46,1274100.0,33.5292,33.543,33.4946,33.5153,1274100.0
2008-04-30 14:00:00,48.46,48.73,48.26,48.57,6337800.0,33.5153,33.7021,33.377,33.5914,6337800.0
2008-04-30 14:30:00,48.57,48.94,48.49,48.68,6166200.0,33.5914,33.8473,33.5361,33.6675,6166200.0
2008-04-30 15:00:00,48.68,49.04,48.55,48.81,7801200.0,33.6675,33.9165,33.5776,33.7574,7801200.0
2008-04-30 15:30:00,48.81,49.04,48.76,48.83,8653200.0,33.7574,33.9165,33.7228,33.7712,8653200.0
2008-05-01 09:30:00,48.78,49.18,48.68,49.02,3513900.0,33.7367,34.0133,33.6675,33.9026,3513900.0
2008-05-01 10:00:00,49.02,49.2,48.87,49.02,3307200.0,33.9026,34.0271,33.7989,33.9026,3307200.0
2008-05-01 10:30:00,49.02,49.13,48.58,48.71,3640500.0,33.9026,33.9787,33.5983,33.6882,3640500.0
2008-05-01 11:00:00,48.71,48.86,48.66,48.79,1808700.0,33.6882,33.792,33.6537,33.7436,1808700.0
2008-05-01 11:30:00,48.79,48.84,48.69,48.77,1539600.0,33.7436,33.7781,33.6744,33.7297,1539600.0
2008-05-01 12:00:00,48.77,48.84,48.73,48.8,3169800.0,33.7297,33.7781,33.7021,33.7505,3169800.0
2008-05-01 12:30:00,48.8,49.25,48.8,49.22,2389200.0,33.7505,34.0617,33.7505,34.041,2389200.0
2008-05-01 13:00:00,49.23,49.28,49.1,49.22,1913100.0,34.0479,34.0825,33.958,34.041,1913100.0
2008-05-01 13:30:00,49.22,49.27,49.11,49.14,1341300.0,34.041,34.0755,33.9649,33.9856,1341300.0
2008-05-01 14:00:00,49.14,49.27,49.09,49.19,2370300.0,33.9856,34.0755,33.951,34.0202,2370300.0
2008-05-01 14:30:00,49.18,49.46,49.17,49.39,2448300.0,34.0133,34.2069,34.0064,34.1585,2448300.0
2008-05-01 15:00:00,49.39,49.51,49.33,49.4,2570700.0,34.1585,34.2415,34.117,34.1654,2570700.0
2008-05-01 15:30:00,49.4,49.48,49.25,49.44,4233000.0,34.1654,34.2208,34.0617,34.1931,4233000.0
2008-05-02 09:30:00,50.0,50.04,49.73,49.93,6605100.0,34.5804,34.6081,34.3937,34.532,6605100.0
2008-05-02 10:00:00,49.94,50.09,49.85,49.89,5707200.0,34.5389,34.6427,34.4767,34.5043,5707200.0
2008-05-02 10:30:00,49.89,49.95,49.67,49.72,3201600.0,34.5043,34.5458,34.3522,34.3868,3201600.0
2008-05-02 11:00:00,49.72,49.89,49.72,49.8,2444100.0,34.3868,34.5043,34.3868,34.4421,2444100.0
2008-05-02 11:30:00,49.81,49.92,49.71,49.82,1899000.0,34.449,34.5251,34.3798,34.4559,1899000.0
2008-05-02 12:00:00,49.82,49.83,49.72,49.78,1670400.0,34.4559,34.4628,34.3868,34.4283,1670400.0
2008-05-02 12:30:00,49.77,49.78,49.67,49.72,1798500.0,34.4213,34.4283,34.3522,34.3868,1798500.0
2008-05-02 13:00:00,49.71,49.73,49.52,49.69,1682100.0,34.3798,34.3937,34.2484,34.366,1682100.0
2008-05-02 13:30:00,49.69,49.82,49.65,49.73,1112100.0,34.366,34.4559,34.3384,34.3937,1112100.0
2008-05-02 14:00:00,49.73,49.83,49.5,49.63,2098800.0,34.3937,34.4628,34.2346,34.3245,2098800.0
2008-05-02 14:30:00,49.63,49.76,49.58,49.66,1473900.0,34.3245,34.4144,34.2899,34.3453,1473900.0
2008-05-02 15:00:00,49.66,49.81,49.64,49.73,1623000.0,34.3453,34.449,34.3314,34.3937,1623000.0
2008-05-02 15:30:00,49.74,49.93,49.68,49.88,3033900.0,34.4006,34.532,34.3591,34.4974,3033900.0
2008-05-05 09:30:00,49.83,49.97,49.73,49.92,2427900.0,34.4628,34.5597,34.3937,34.5251,2427900.0
2008-05-05 10:00:00,49.92,50.06,49.71,49.71,1783500.0,34.5251,34.6219,34.3798,34.3798,1783500.0
2008-05-05 10:30:00,49.71,49.81,49.59,49.59,3992700.0,34.3798,34.449,34.2969,34.2969,3992700.0
2008-05-05 11:00:00,49.59,49.81,49.57,49.75,1246500.0,34.2969,34.449,34.283,34.4075,1246500.0
2008-05-05 11:30:00,49.75,49.87,49.75,49.82,704700.0,34.4075,34.4905,34.4075,34.4559,704700.0
2008-05-05 12:00:00,49.83,49.86,49.75,49.81,805200.0,34.4628,34.4836,34.4075,34.449,805200.0
2008-05-05 12:30:00,49.8,49.89,49.78,49.84,618300.0,34.4421,34.5043,34.4283,34.4698,618300.0
2008-05-05 13:00:00,49.84,49.87,49.77,49.79,871200.0,34.4698,34.4905,34.4213,34.4352,871200.0
2008-05-05 13:30:00,49.79,49.85,49.67,49.69,1591500.0,34.4352,34.4767,34.3522,34.366,1591500.0
2008-05-05 14:00:00,49.69,49.85,49.66,49.82,2857800.0,34.366,34.4767,34.3453,34.4559,2857800.0
2008-05-05 14:30:00,49.82,49.89,49.79,49.83,928800.0,34.4559,34.5043,34.4352,34.4628,928800.0
2008-05-05 15:00:00,49.82,49.96,49.82,49.92,1263000.0,34.4559,34.5527,34.4559,34.5251,1263000.0
2008-05-05 15:30:00,49.92,49.92,49.81,49.84,2552400.0,34.5251,34.5251,34.449,34.4698,2552400.0
2008-05-06 09:30:00,49.66,49.76,49.43,49.64,4903200.0,34.3453,34.4144,34.1862,34.3314,4903200.0
2008-05-06 10:00:00,49.64,49.82,49.61,49.8,2777700.0,34.3314,34.4559,34.3107,34.4421,2777700.0
2008-05-06 10:30:00,49.8,50.0,49.72,49.95,2701200.0,34.4421,34.5804,34.3868,34.5458,2701200.0
2008-05-06 11:00:00,49.96,49.99,49.89,49.92,3089100.0,34.5527,34.5735,34.5043,34.5251,3089100.0
2008-05-06 11:30:00,49.92,50.0,49.85,50.0,1564800.0,34.5251,34.5804,34.4767,34.5804,1564800.0
2008-05-06 12:00:00,49.99,50.26,49.99,50.16,2937600.0,34.5735,34.7602,34.5735,34.6911,2937600.0
2008-05-06 12:30:00,50.16,50.28,50.1,50.25,1767600.0,34.6911,34.7741,34.6496,34.7533,1767600.0
2008-05-06 13:00:00,50.26,50.32,50.15,50.22,1477200.0,34.7602,34.8017,34.6842,34.7326,1477200.0
2008-05-06 13:30:00,50.22,50.3,50.16,50.21,2130900.0,34.7326,34.7879,34.6911,34.7257,2130900.0
2008-05-06 14:00:00,50.22,50.25,50.07,50.16,1620000.0,34.7326,34.7533,34.6288,34.6911,1620000.0
2008-05-06 14:30:00,50.16,50.33,50.12,50.32,1605600.0,34.6911,34.8086,34.6634,34.8017,1605600.0
2008-05-06 15:00:00,50.32,50.43,50.28,50.37,2156400.0,34.8017,34.8778,34.7741,34.8363,2156400.0
2008-05-06 15:30:00,50.37,50.52,50.32,50.45,5189400.0,34.8363,34.94,34.8017,34.8916,5189400.0
2008-05-07 09:30:00,49.98,50.12,49.91,50.05,3044100.0,34.5666,34.6634,34.5182,34.615,3044100.0
2008-05-07 10:00:00,50.05,50.09,49.83,49.92,5177700.0,34.615,34.6427,34.4628,34.5251,5177700.0
2008-05-07 10:30:00,49.92,50.03,49.86,49.9,2624400.0,34.5251,34.6012,34.4836,34.5113,2624400.0
2008-05-07 11:00:00,49.9,49.95,49.81,49.82,2202900.0,34.5113,34.5458,34.449,34.4559,2202900.0
2008-05-07 11:30:00,49.83,49.84,49.62,49.67,2772000.0,34.4628,34.4698,34.3176,34.3522,2772000.0
2008-05-07 12:00:00,49.67,49.73,49.63,49.66,2038200.0,34.3522,34.3937,34.3245,34.3453,2038200.0
2008-05-07 12:30:00,49.66,49.79,49.66,49.77,1042200.0,34.3453,34.4352,34.3453,34.4213,1042200.0
2008-05-07 13:00:00,49.78,49.78,49.56,49.6,3058500.0,34.4283,34.4283,34.2761,34.3038,3058500.0
2008-05-07 13:30:00,49.59,49.61,49.45,49.55,1954800.0,34.2969,34.3107,34.2,34.2692,1954800.0
2008-05-07 14:00:00,49.55,49.55,49.21,49.25,3185400.0,34.2692,34.2692,34.034,34.0617,3185400.0
2008-05-07 14:30:00,49.25,49.26,49.0,49.13,4956000.0,34.0617,34.0686,33.8888,33.9787,4956000.0
2008-05-07 15:00:00,49.13,49.13,48.83,48.93,4850100.0,33.9787,33.9787,33.7712,33.8404,4850100.0
2008-05-07 15:30:00,48.93,49.16,48.84,48.88,6569100.0,33.8404,33.9995,33.7781,33.8058,6569100.0
2008-05-08 09:30:00,49.14,49.5,49.12,49.42,4880700.0,33.9856,34.2346,33.9718,34.1793,4880700.0
2008-05-08 10:00:00,49.42,49.45,49.24,49.4,3167400.0,34.1793,34.2,34.0548,34.1654,3167400.0
2008-05-08 10:30:00,49.4,49.43,49.19,49.34,2913600.0,34.1654,34.1862,34.0202,34.124,2913600.0
2008-05-08 11:00:00,49.34,49.52,49.3,49.47,2665500.0,34.124,34.2484,34.0963,34.2139,2665500.0
2008-05-08 11:30:00,49.47,49.52,49.36,49.44,1744800.0,34.2139,34.2484,34.1378,34.1931,1744800.0
2008-05-08 12:00:00,49.44,49.51,49.35,49.36,1407000.0,34.1931,34.2415,34.1309,34.1378,1407000.0
2008-05-08 12:30:00,49.36,49.42,49.29,49.4,1036200.0,34.1378,34.1793,34.0894,34.1654,1036200.0
2008-05-08 13:00:00,49.4,49.54,49.29,49.53,1473600.0,34.1654,34.2623,34.0894,34.2554,1473600.0
2008-05-08 13:30:00,49.52,49.6,49.41,49.58,1697700.0,34.2484,34.3038,34.1724,34.2899,1697700.0
2008-05-08 14:00:00,49.58,49.59,49.35,49.37,1862100.0,34.2899,34.2969,34.1309,34.1447,1862100.0
2008-05-08 14:30:00,49.37,49.42,49.11,49.18,2085000.0,34.1447,34.1793,33.9649,34.0133,2085000.0
2008-05-08 15:00:00,49.18,49.31,49.04,49.15,3150600.0,34.0133,34.1032,33.9165,33.9925,3150600.0
2008-05-08 15:30:00,49.15,49.42,49.13,49.4,3418200.0,33.9925,34.1793,33.9787,34.1654,3418200.0
2008-05-09 09:30:00,48.96,49.04,48.77,48.77,4266300.0,33.8611,33.9165,33.7297,33.7297,4266300.0
2008-05-09 10:00:00,48.77,48.94,48.71,48.77,3950400.0,33.7297,33.8473,33.6882,33.7297,3950400.0
2008-05-09 10:30:00,48.76,49.01,48.76,48.9,3107400.0,33.7228,33.8957,33.7228,33.8196,3107400.0
2008-05-09 11:00:00,48.91,49.03,48.89,48.99,2289600.0,33.8266,33.9096,33.8127,33.8819,2289600.0
2008-05-09 11:30:00,48.99,49.0,48.8,48.95,1986300.0,33.8819,33.8888,33.7505,33.8542,1986300.0
2008-05-09 12:00:00,48.95,48.95,48.83,48.92,1647600.0,33.8542,33.8542,33.7712,33.8335,1647600.0
2008-05-09 12:30:00,48.92,48.96,48.85,48.95,954600.0,33.8335,33.8611,33.7851,33.8542,954600.0
2008-05-09 13:00:00,48.95,48.96,48.83,48.83,846900.0,33.8542,33.8611,33.7712,33.7712,846900.0
2008-05-09 13:30:00,48.83,48.83,48.77,48.81,1417200.0,33.7712,33.7712,33.7297,33.7574,1417200.0
2008-05-09 14:00:00,48.81,48.92,48.77,48.8,1541100.0,33.7574,33.8335,33.7297,33.7505,1541100.0
2008-05-09 14:30:00,48.8,48.92,48.78,48.91,1488300.0,33.7505,33.8335,33.7367,33.8266,1488300.0
2008-05-09 15:00:00,48.9,49.1,48.83,49.08,2218200.0,33.8196,33.958,33.7712,33.9441,2218200.0
2008-05-09 15:30:00,49.08,49.16,48.95,48.99,3271800.0,33.9441,33.9995,33.8542,33.8819,3271800.0
2008-05-12 09:30:00,49.12,49.14,48.81,48.88,2351100.0,33.9718,33.9856,33.7574,33.8058,2351100.0
2008-05-12 10:00:00,48.88,48.9,48.71,48.78,3418800.0,33.8058,33.8196,33.6882,33.7367,3418800.0
2008-05-12 10:30:00,48.78,49.06,48.75,49.0,3482400.0,33.7367,33.9303,33.7159,33.8888,3482400.0
2008-05-12 11:00:00,49.0,49.13,49.0,49.13,2226900.0,33.8888,33.9787,33.8888,33.9787,2226900.0
2008-05-12 11:30:00,49.13,49.3,49.07,49.22,1943100.0,33.9787,34.0963,33.9372,34.041,1943100.0
2008-05-12 12:00:00,49.22,49.3,49.19,49.2,1559400.0,34.041,34.0963,34.0202,34.0271,1559400.0
2008-05-12 12:30:00,49.19,49.29,49.17,49.24,1478100.0,34.0202,34.0894,34.0064,34.0548,1478100.0
2008-05-12 13:00:00,49.24,49.25,49.18,49.2,1528800.0,34.0548,34.0617,34.0133,34.0271,1528800.0
2008-05-12 13:30:00,49.2,49.3,49.12,49.3,1774200.0,34.0271,34.0963,33.9718,34.0963,1774200.0
2008-05-12 14:00:00,49.3,49.56,49.17,49.41,2109600.0,34.0963,34.2761,34.0064,34.1724,2109600.0
2008-05-12 14:30:00,49.41,49.52,49.41,49.48,2079300.0,34.1724,34.2484,34.1724,34.2208,2079300.0
2008-05-12 15:00:00,49.48,49.55,49.44,49.46,2321400.0,34.2208,34.2692,34.1931,34.2069,2321400.0
2008-05-12 15:30:00,49.46,49.65,49.41,49.6,3597300.0,34.2069,34.3384,34.1724,34.3038,3597300.0
2008-05-13 09:30:00,49.75,49.83,49.52,49.58,4375500.0,34.4075,34.4628,34.2484,34.2899,4375500.0
2008-05-13 10:00:00,49.59,49.67,49.5,49.57,2584800.0,34.2969,34.3522,34.2346,34.283,2584800.0
2008-05-13 10:30:00,49.57,49.64,49.42,49.46,2015700.0,34.283,34.3314,34.1793,34.2069,2015700.0
2008-05-13 11:00:00,49.46,49.6,49.42,49.49,1583100.0,34.2069,34.3038,34.1793,34.2277,1583100.0
2008-05-13 11:30:00,49.49,49.63,49.44,49.61,1640700.0,34.2277,34.3245,34.1931,34.3107,1640700.0
2008-05-13 12:00:00,49.61,49.67,49.57,49.63,1374900.0,34.3107,34.3522,34.283,34.3245,1374900.0
2008-05-13 12:30:00,49.64,49.72,49.63,49.67,951000.0,34.3314,34.3868,34.3245,34.3522,951000.0
2008-05-13 13:00:00,49.68,49.69,49.6,49.68,995100.0,34.3591,34.366,34.3038,34.3591,995100.0
2008-05-13 13:30:00,49.68,49.79,49.65,49.72,1065300.0,34.3591,34.4352,34.3384,34.3868,1065300.0
2008-05-13 14:00:00,49.72,49.82,49.71,49.75,1235400.0,34.3868,34.4559,34.3798,34.4075,1235400.0
2008-05-13 14:30:00,49.76,49.88,49.74,49.87,1154100.0,34.4144,34.4974,34.4006,34.4905,1154100.0
2008-05-13 15:00:00,49.87,49.97,49.76,49.81,2090100.0,34.4905,34.5597,34.4144,34.449,2090100.0
2008-05-13 15:30:00,49.81,49.85,49.72,49.83,2085600.0,34.449,34.4767,34.3868,34.4628,2085600.0
2008-05-14 09:30:00,50.25,50.25,49.89,50.07,4899000.0,34.7533,34.7533,34.5043,34.6288,4899000.0
2008-05-14 10:00:00,50.06,50.24,50.06,50.21,2566500.0,34.6219,34.7464,34.6219,34.7257,2566500.0
2008-05-14 10:30:00,50.21,50.33,50.18,50.24,2756700.0,34.7257,34.8086,34.7049,34.7464,2756700.0
2008-05-14 11:00:00,50.25,50.29,50.18,50.27,1198800.0,34.7533,34.781,34.7049,34.7671,1198800.0
2008-05-14 11:30:00,50.27,50.33,50.24,50.29,916500.0,34.7671,34.8086,34.7464,34.781,916500.0
2008-05-14 12:00:00,50.29,50.32,50.27,50.3,839700.0,34.781,34.8017,34.7671,34.7879,839700.0
2008-05-14 12:30:00,50.29,50.32,50.26,50.3,644400.0,34.781,34.8017,34.7602,34.7879,644400.0
2008-05-14 13:00:00,50.3,50.43,50.3,50.4,1944300.0,34.7879,34.8778,34.7879,34.8571,1944300.0
2008-05-14 13:30:00,50.41,50.47,50.4,50.46,1274700.0,34.864,34.9055,34.8571,34.8986,1274700.0
2008-05-14 14:00:00,50.46,50.49,50.37,50.4,1266900.0,34.8986,34.9193,34.8363,34.8571,1266900.0
2008-05-14 14:30:00,50.4,50.45,50.32,50.35,1191900.0,34.8571,34.8916,34.8017,34.8225,1191900.0
2008-05-14 15:00:00,50.34,50.36,50.14,50.17,2183700.0,34.8156,34.8294,34.6772,34.698,2183700.0
2008-05-14 15:30:00,50.18,50.18,49.94,49.98,4440900.0,34.7049,34.7049,34.5389,34.5666,4440900.0
2008-05-15 09:30:00,50.28,50.41,50.13,50.38,3717900.0,34.7741,34.864,34.6703,34.8432,3717900.0
2008-05-15 10:00:00,50.38,50.44,50.19,50.26,5667300.0,34.8432,34.8847,34.7118,34.7602,5667300.0
2008-05-15 10:30:00,50.26,50.41,50.2,50.41,1742400.0,34.7602,34.864,34.7187,34.864,1742400.0
2008-05-15 11:00:00,50.41,50.47,50.32,50.38,1985400.0,34.864,34.9055,34.8017,34.8432,1985400.0
2008-05-15 11:30:00,50.38,50.52,50.37,50.51,1257900.0,34.8432,34.94,34.8363,34.9331,1257900.0
2008-05-15 12:00:00,50.51,50.63,50.5,50.6,2125500.0,34.9331,35.0161,34.9262,34.9954,2125500.0
2008-05-15 12:30:00,50.6,50.75,50.6,50.68,3846900.0,34.9954,35.0991,34.9954,35.0507,3846900.0
2008-05-15 13:00:00,50.68,50.7,50.62,50.66,1997700.0,35.0507,35.0645,35.0092,35.0369,1997700.0
2008-05-15 13:30:00,50.66,50.7,50.61,50.64,2550600.0,35.0369,35.0645,35.0023,35.023,2550600.0
2008-05-15 14:00:00,50.64,50.74,50.63,50.66,2113500.0,35.023,35.0922,35.0161,35.0369,2113500.0
2008-05-15 14:30:00,50.66,50.84,50.66,50.8,2222100.0,35.0369,35.1614,35.0369,35.1337,2222100.0
2008-05-15 15:00:00,50.81,50.87,50.76,50.84,2193300.0,35.1406,35.1821,35.106,35.1614,2193300.0
2008-05-15 15:30:00,50.84,51.08,50.82,51.01,5600100.0,35.1614,35.3274,35.1475,35.2789,5600100.0
2008-05-16 09:30:00,51.31,51.5,51.2,51.36,3063900.0,35.4864,35.6178,35.4103,35.521,3063900.0
2008-05-16 10:00:00,51.36,51.39,51.23,51.31,2726100.0,35.521,35.5417,35.4311,35.4864,2726100.0
2008-05-16 10:30:00,51.31,51.34,51.23,51.23,2376900.0,35.4864,35.5072,35.4311,35.4311,2376900.0
2008-05-16 11:00:00,51.23,51.27,51.13,51.23,2230200.0,35.4311,35.4588,35.3619,35.4311,2230200.0
2008-05-16 11:30:00,51.23,51.35,51.21,51.3,1543500.0,35.4311,35.5141,35.4173,35.4795,1543500.0
2008-05-16 12:00:00,51.3,51.46,51.29,51.46,2382000.0,35.4795,35.5902,35.4726,35.5902,2382000.0
2008-05-16 12:30:00,51.46,51.54,51.41,51.49,1869900.0,35.5902,35.6455,35.5556,35.6109,1869900.0
2008-05-16 13:00:00,51.49,51.54,51.41,51.48,2043600.0,35.6109,35.6455,35.5556,35.604,2043600.0
2008-05-16 13:30:00,51.47,51.5,51.34,51.42,1142400.0,35.5971,35.6178,35.5072,35.5625,1142400.0
2008-05-16 14:00:00,51.41,51.51,51.26,51.49,1399800.0,35.5556,35.6247,35.4518,35.6109,1399800.0
2008-05-16 14:30:00,51.49,51.65,51.46,51.58,1320900.0,35.6109,35.7216,35.5902,35.6732,1320900.0
2008-05-16 15:00:00,51.57,51.73,51.52,51.65,2316300.0,35.6662,35.7769,35.6317,35.7216,2316300.0
2008-05-16 15:30:00,51.65,51.72,51.6,51.67,3905700.0,35.7216,35.77,35.687,35.7354,3905700.0
2008-05-19 09:30:00,51.71,51.86,51.64,51.78,3369000.0,35.7631,35.8668,35.7147,35.8115,3369000.0
2008-05-19 10:00:00,51.78,51.91,51.75,51.85,2699700.0,35.8115,35.9014,35.7907,35.8599,2699700.0
2008-05-19 10:30:00,51.85,51.97,51.81,51.97,2761200.0,35.8599,35.9429,35.8322,35.9429,2761200.0
2008-05-19 11:00:00,51.97,52.12,51.93,52.1,3672900.0,35.9429,36.0466,35.9152,36.0328,3672900.0
2008-05-19 11:30:00,52.1,52.29,52.1,52.2,4602000.0,36.0328,36.1642,36.0328,36.102,4602000.0
2008-05-19 12:00:00,52.2,52.35,52.19,52.34,1606500.0,36.102,36.2057,36.095,36.1988,1606500.0
2008-05-19 12:30:00,52.34,52.39,52.3,52.38,1643700.0,36.1988,36.2334,36.1711,36.2264,1643700.0
2008-05-19 13:00:00,52.39,52.48,52.37,52.47,2225100.0,36.2334,36.2956,36.2195,36.2887,2225100.0
2008-05-19 13:30:00,52.47,52.49,52.2,52.23,2460000.0,36.2887,36.3025,36.102,36.1227,2460000.0
2008-05-19 14:00:00,52.23,52.24,51.84,51.9,3533400.0,36.1227,36.1296,35.853,35.8945,3533400.0
2008-05-19 14:30:00,51.9,52.18,51.81,51.96,3747300.0,35.8945,36.0881,35.8322,35.936,3747300.0
2008-05-19 15:00:00,51.96,52.0,51.83,51.88,4265400.0,35.936,35.9636,35.8461,35.8806,4265400.0
2008-05-19 15:30:00,51.89,51.93,51.6,51.71,5549700.0,35.8876,35.9152,35.687,35.7631,5549700.0
2008-05-20 09:30:00,50.98,51.0,50.76,50.82,5449500.0,35.2582,35.272,35.106,35.1475,5449500.0
2008-05-20 10:00:00,50.82,50.88,50.69,50.82,4664100.0,35.1475,35.189,35.0576,35.1475,4664100.0
2008-05-20 10:30:00,50.81,50.97,50.72,50.82,4497900.0,35.1406,35.2513,35.0784,35.1475,4497900.0
2008-05-20 11:00:00,50.83,50.85,50.64,50.72,2266800.0,35.1544,35.1683,35.023,35.0784,2266800.0
2008-05-20 11:30:00,50.72,50.79,50.52,50.57,2064300.0,35.0784,35.1268,34.94,34.9746,2064300.0
2008-05-20 12:00:00,50.58,50.82,50.55,50.81,1551900.0,34.9815,35.1475,34.9608,35.1406,1551900.0
2008-05-20 12:30:00,50.81,50.88,50.64,50.72,1977600.0,35.1406,35.189,35.023,35.0784,1977600.0
2008-05-20 13:00:00,50.72,50.81,50.69,50.76,1286400.0,35.0784,35.1406,35.0576,35.106,1286400.0
2008-05-20 13:30:00,50.76,50.76,50.6,50.68,4002900.0,35.106,35.106,34.9954,35.0507,4002900.0
2008-05-20 14:00:00,50.68,50.74,50.64,50.64,2682900.0,35.0507,35.0922,35.023,35.023,2682900.0
2008-05-20 14:30:00,50.64,50.82,50.62,50.76,1318800.0,35.023,35.1475,35.0092,35.106,1318800.0
2008-05-20 15:00:00,50.76,50.96,50.73,50.86,2954400.0,35.106,35.2444,35.0853,35.1752,2954400.0
2008-05-20 15:30:00,50.86,50.87,50.69,50.83,7033500.0,35.1752,35.1821,35.0576,35.1544,7033500.0
2008-05-21 09:30:00,51.03,51.39,51.03,51.17,4928400.0,35.2928,35.5417,35.2928,35.3896,4928400.0
2008-05-21 10:00:00,51.17,51.22,51.08,51.18,4256700.0,35.3896,35.4242,35.3274,35.3965,4256700.0
2008-05-21 10:30:00,51.18,51.18,50.88,50.91,4462200.0,35.3965,35.3965,35.189,35.2098,4462200.0
2008-05-21 11:00:00,50.92,51.01,50.83,51.01,3348900.0,35.2167,35.2789,35.1544,35.2789,3348900.0
2008-05-21 11:30:00,51.01,51.04,50.86,51.01,2141100.0,35.2789,35.2997,35.1752,35.2789,2141100.0
2008-05-21 12:00:00,51.02,51.06,50.96,51.04,932100.0,35.2859,35.3135,35.2444,35.2997,932100.0
2008-05-21 12:30:00,51.05,51.14,51.03,51.1,727800.0,35.3066,35.3688,35.2928,35.3412,727800.0
2008-05-21 13:00:00,51.1,51.1,50.96,50.99,1035300.0,35.3412,35.3412,35.2444,35.2651,1035300.0
2008-05-21 13:30:00,50.99,51.07,50.88,50.92,1383600.0,35.2651,35.3204,35.189,35.2167,1383600.0
2008-05-21 14:00:00,50.92,50.92,50.34,50.39,4929300.0,35.2167,35.2167,34.8156,34.8501,4929300.0
2008-05-21 14:30:00,50.4,50.4,50.12,50.34,4527600.0,34.8571,34.8571,34.6634,34.8156,4527600.0
2008-05-21 15:00:00,50.35,50.48,50.26,50.39,3983700.0,34.8225,34.9124,34.7602,34.8501,3983700.0
2008-05-21 15:30:00,50.39,50.44,50.2,50.27,5594100.0,34.8501,34.8847,34.7187,34.7671,5594100.0
2008-05-22 09:30:00,50.56,50.58,50.28,50.44,2850900.0,34.9677,34.9815,34.7741,34.8847,2850900.0
2008-05-22 10:00:00,50.44,50.58,50.39,50.5,2750700.0,34.8847,34.9815,34.8501,34.9262,2750700.0
2008-05-22 10:30:00,50.52,50.64,50.44,50.52,2597400.0,34.94,35.023,34.8847,34.94,2597400.0
2008-05-22 11:00:00,50.52,50.59,50.47,50.49,1755600.0,34.94,34.9885,34.9055,34.9193,1755600.0
2008-05-22 11:30:00,50.5,50.5,50.23,50.3,1823700.0,34.9262,34.9262,34.7395,34.7879,1823700.0
2008-05-22 12:00:00,50.29,50.3,50.11,50.22,1378500.0,34.781,34.7879,34.6565,34.7326,1378500.0
2008-05-22 12:30:00,50.22,50.39,50.21,50.38,1373700.0,34.7326,34.8501,34.7257,34.8432,1373700.0
2008-05-22 13:00:00,50.38,50.44,50.27,50.35,1280100.0,34.8432,34.8847,34.7671,34.8225,1280100.0
2008-05-22 13:30:00,50.35,50.58,50.34,50.5,1164000.0,34.8225,34.9815,34.8156,34.9262,1164000.0
2008-05-22 14:00:00,50.5,50.54,50.29,50.33,1778700.0,34.9262,34.9539,34.781,34.8086,1778700.0
2008-05-22 14:30:00,50.33,50.45,50.31,50.41,1155000.0,34.8086,34.8916,34.7948,34.864,1155000.0
2008-05-22 15:00:00,50.41,50.44,50.21,50.23,1488000.0,34.864,34.8847,34.7257,34.7395,1488000.0
2008-05-22 15:30:00,50.23,50.43,50.21,50.4,2727900.0,34.7395,34.8778,34.7257,34.8571,2727900.0
2008-05-23 09:30:00,50.02,50.12,49.74,49.76,4624200.0,34.5942,34.6634,34.4006,34.4144,4624200.0
2008-05-23 10:00:00,49.76,49.83,49.62,49.63,3557700.0,34.4144,34.4628,34.3176,34.3245,3557700.0
2008-05-23 10:30:00,49.62,49.69,49.51,49.67,3189900.0,34.3176,34.366,34.2415,34.3522,3189900.0
2008-05-23 11:00:00,49.67,49.73,49.44,49.46,4224000.0,34.3522,34.3937,34.1931,34.2069,4224000.0
2008-05-23 11:30:00,49.46,49.52,49.38,49.49,1758000.0,34.2069,34.2484,34.1516,34.2277,1758000.0
2008-05-23 12:00:00,49.49,49.56,49.46,49.51,1659300.0,34.2277,34.2761,34.2069,34.2415,1659300.0
2008-05-23 12:30:00,49.51,49.51,49.36,49.36,1671000.0,34.2415,34.2415,34.1378,34.1378,1671000.0
2008-05-23 13:00:00,49.37,49.52,49.35,49.48,899100.0,34.1447,34.2484,34.1309,34.2208,899100.0
2008-05-23 13:30:00,49.47,49.56,49.38,49.41,1156800.0,34.2139,34.2761,34.1516,34.1724,1156800.0
2008-05-23 14:00:00,49.41,49.51,49.41,49.5,1124400.0,34.1724,34.2415,34.1724,34.2346,1124400.0
2008-05-23 14:30:00,49.5,49.68,49.46,49.58,1375200.0,34.2346,34.3591,34.2069,34.2899,1375200.0
2008-05-23 15:00:00,49.58,49.67,49.45,49.64,1181400.0,34.2899,34.3522,34.2,34.3314,1181400.0
2008-05-23 15:30:00,49.65,49.72,49.54,49.57,2212800.0,34.3384,34.3868,34.2623,34.283,2212800.0
2008-05-27 09:30:00,49.41,49.61,49.14,49.17,4000200.0,34.1724,34.3107,33.9856,34.0064,4000200.0
2008-05-27 10:00:00,49.16,49.47,49.11,49.3,5415000.0,33.9995,34.2139,33.9649,34.0963,5415000.0
2008-05-27 10:30:00,49.3,49.36,49.25,49.31,2089500.0,34.0963,34.1378,34.0617,34.1032,2089500.0
2008-05-27 11:00:00,49.32,49.38,49.12,49.22,2238900.0,34.1101,34.1516,33.9718,34.041,2238900.0
2008-05-27 11:30:00,49.22,49.33,49.02,49.03,1722000.0,34.041,34.117,33.9026,33.9096,1722000.0
2008-05-27 12:00:00,49.02,49.38,48.98,49.1,1398300.0,33.9026,34.1516,33.875,33.958,1398300.0
2008-05-27 12:30:00,49.1,49.17,49.09,49.15,1319100.0,33.958,34.0064,33.951,33.9925,1319100.0
2008-05-27 13:00:00,49.16,49.17,49.04,49.06,2133600.0,33.9995,34.0064,33.9165,33.9303,2133600.0
2008-05-27 13:30:00,49.06,49.15,48.99,49.14,1650600.0,33.9303,33.9925,33.8819,33.9856,1650600.0
2008-05-27 14:00:00,49.15,49.24,49.1,49.18,2280300.0,33.9925,34.0548,33.958,34.0133,2280300.0
2008-05-27 14:30:00,49.19,49.39,49.17,49.36,1976400.0,34.0202,34.1585,34.0064,34.1378,1976400.0
2008-05-27 15:00:00,49.36,49.49,49.33,49.41,4186500.0,34.1378,34.2277,34.117,34.1724,4186500.0
2008-05-27 15:30:00,49.41,49.56,49.41,49.52,2697900.0,34.1724,34.2761,34.1724,34.2484,2697900.0
2008-05-28 09:30:00,49.64,49.64,49.26,49.34,2651400.0,34.3314,34.3314,34.0686,34.124,2651400.0
2008-05-28 10:00:00,49.33,49.36,49.18,49.24,2999400.0,34.117,34.1378,34.0133,34.0548,2999400.0
2008-05-28 10:30:00,49.24,49.47,49.24,49.41,1326300.0,34.0548,34.2139,34.0548,34.1724,1326300.0
2008-05-28 11:00:00,49.41,49.45,49.29,49.35,882600.0,34.1724,34.2,34.0894,34.1309,882600.0
2008-05-28 11:30:00,49.35,49.53,49.31,49.49,1403700.0,34.1309,34.2554,34.1032,34.2277,1403700.0
2008-05-28 12:00:00,49.49,49.49,49.31,49.45,1043700.0,34.2277,34.2277,34.1032,34.2,1043700.0
2008-05-28 12:30:00,49.45,49.5,49.41,49.5,505500.0,34.2,34.2346,34.1724,34.2346,505500.0
2008-05-28 13:00:00,49.5,49.71,49.5,49.69,1792800.0,34.2346,34.3798,34.2346,34.366,1792800.0
2008-05-28 13:30:00,49.7,50.0,49.58,49.66,2484600.0,34.3729,34.5804,34.2899,34.3453,2484600.0
2008-05-28 14:00:00,49.67,49.69,49.58,49.63,1315500.0,34.3522,34.366,34.2899,34.3245,1315500.0
2008-05-28 14:30:00,49.63,49.78,49.63,49.77,2337000.0,34.3245,34.4283,34.3245,34.4213,2337000.0
2008-05-28 15:00:00,49.77,49.96,49.75,49.94,2748600.0,34.4213,34.5527,34.4075,34.5389,2748600.0
2008-05-28 15:30:00,49.94,50.14,49.9,50.11,4751400.0,34.5389,34.6772,34.5113,34.6565,4751400.0
2008-05-29 09:30:00,50.17,50.2,49.98,50.13,2646000.0,34.698,34.7187,34.5666,34.6703,2646000.0
2008-05-29 10:00:00,50.13,50.27,50.04,50.24,3639900.0,34.6703,34.7671,34.6081,34.7464,3639900.0
2008-05-29 10:30:00,50.24,50.44,50.12,50.37,3303300.0,34.7464,34.8847,34.6634,34.8363,3303300.0
2008-05-29 11:00:00,50.37,50.48,50.37,50.42,2633700.0,34.8363,34.9124,34.8363,34.8709,2633700.0
2008-05-29 11:30:00,50.42,50.51,50.32,50.5,2455200.0,34.8709,34.9331,34.8017,34.9262,2455200.0
2008-05-29 12:00:00,50.5,50.55,50.4,50.53,2772900.0,34.9262,34.9608,34.8571,34.947,2772900.0
2008-05-29 12:30:00,50.53,50.68,50.53,50.61,1575900.0,34.947,35.0507,34.947,35.0023,1575900.0
2008-05-29 13:00:00,50.61,50.62,50.45,50.5,1348200.0,35.0023,35.0092,34.8916,34.9262,1348200.0
2008-05-29 13:30:00,50.5,50.53,50.43,50.49,1004700.0,34.9262,34.947,34.8778,34.9193,1004700.0
2008-05-29 14:00:00,50.49,50.83,50.45,50.67,2591400.0,34.9193,35.1544,34.8916,35.0438,2591400.0
2008-05-29 14:30:00,50.66,50.71,50.47,50.5,2262300.0,35.0369,35.0715,34.9055,34.9262,2262300.0
2008-05-29 15:00:00,50.49,50.49,50.17,50.21,2759400.0,34.9193,34.9193,34.698,34.7257,2759400.0
2008-05-29 15:30:00,50.21,50.33,50.13,50.29,2050800.0,34.7257,34.8086,34.6703,34.781,2050800.0
2008-05-30 09:30:00,50.44,50.63,50.37,50.5,2414100.0,34.8847,35.0161,34.8363,34.9262,2414100.0
2008-05-30 10:00:00,50.5,50.73,50.47,50.64,3368700.0,34.9262,35.0853,34.9055,35.023,3368700.0
2008-05-30 10:30:00,50.65,50.67,50.58,50.62,2728200.0,35.03,35.0438,34.9815,35.0092,2728200.0
2008-05-30 11:00:00,50.62,50.69,50.58,50.61,1022700.0,35.0092,35.0576,34.9815,35.0023,1022700.0
2008-05-30 11:30:00,50.61,50.74,50.6,50.73,1860600.0,35.0023,35.0922,34.9954,35.0853,1860600.0
2008-05-30 12:00:00,50.73,50.73,50.67,50.71,514800.0,35.0853,35.0853,35.0438,35.0715,514800.0
2008-05-30 12:30:00,50.71,50.76,50.71,50.76,758400.0,35.0715,35.106,35.0715,35.106,758400.0
2008-05-30 13:00:00,50.75,50.79,50.69,50.79,1069200.0,35.0991,35.1268,35.0576,35.1268,1069200.0
2008-05-30 13:30:00,50.79,50.84,50.75,50.81,740400.0,35.1268,35.1614,35.0991,35.1406,740400.0
2008-05-30 14:00:00,50.8,50.81,50.7,50.7,759300.0,35.1337,35.1406,35.0645,35.0645,759300.0
2008-05-30 14:30:00,50.7,50.8,50.58,50.79,966000.0,35.0645,35.1337,34.9815,35.1268,966000.0
2008-05-30 15:00:00,50.79,50.83,50.74,50.79,1140300.0,35.1268,35.1544,35.0922,35.1268,1140300.0
2008-05-30 15:30:00,50.79,50.82,50.41,50.47,6252300.0,35.1268,35.1475,34.864,34.9055,6252300.0
2008-06-02 09:30:00,50.36,50.39,50.02,50.09,3548400.0,34.8294,34.8501,34.5942,34.6427,3548400.0
2008-06-02 10:00:00,50.09,50.18,49.89,49.89,6493500.0,34.6427,34.7049,34.5043,34.5043,6493500.0
2008-06-02 10:30:00,49.89,50.05,49.77,50.0,3774600.0,34.5043,34.615,34.4213,34.5804,3774600.0
2008-06-02 11:00:00,50.0,50.14,49.95,50.0,2052600.0,34.5804,34.6772,34.5458,34.5804,2052600.0
2008-06-02 11:30:00,50.0,50.11,49.9,50.08,1574400.0,34.5804,34.6565,34.5113,34.6357,1574400.0
2008-06-02 12:00:00,50.08,50.12,49.97,49.99,810000.0,34.6357,34.6634,34.5597,34.5735,810000.0
2008-06-02 12:30:00,49.99,50.01,49.56,49.57,4478400.0,34.5735,34.5873,34.2761,34.283,4478400.0
2008-06-02 13:00:00,49.57,49.63,49.52,49.61,2082900.0,34.283,34.3245,34.2484,34.3107,2082900.0
2008-06-02 13:30:00,49.61,49.74,49.58,49.73,1048200.0,34.3107,34.4006,34.2899,34.3937,1048200.0
2008-06-02 14:00:00,49.73,49.74,49.66,49.72,1963200.0,34.3937,34.4006,34.3453,34.3868,1963200.0
2008-06-02 14:30:00,49.72,49.73,49.58,49.62,1800300.0,34.3868,34.3937,34.2899,34.3176,1800300.0
2008-06-02 15:00:00,49.62,49.84,49.58,49.83,2056200.0,34.3176,34.4698,34.2899,34.4628,2056200.0
2008-06-02 15:30:00,49.83,49.95,49.75,49.89,4341300.0,34.4628,34.5458,34.4075,34.5043,4341300.0
2008-06-03 09:30:00,49.92,49.92,49.57,49.7,3481500.0,34.5251,34.5251,34.283,34.3729,3481500.0
2008-06-03 10:00:00,49.71,49.93,49.66,49.66,3426900.0,34.3798,34.532,34.3453,34.3453,3426900.0
2008-06-03 10:30:00,49.65,49.7,49.59,49.67,1482900.0,34.3384,34.3729,34.2969,34.3522,1482900.0
2008-06-03 11:00:00,49.67,49.69,49.59,49.67,1265400.0,34.3522,34.366,34.2969,34.3522,1265400.0
2008-06-03 11:30:00,49.67,49.75,49.63,49.73,1206300.0,34.3522,34.4075,34.3245,34.3937,1206300.0
2008-06-03 12:00:00,49.74,49.77,49.67,49.67,1605900.0,34.4006,34.4213,34.3522,34.3522,1605900.0
2008-06-03 12:30:00,49.67,49.69,49.56,49.59,875700.0,34.3522,34.366,34.2761,34.2969,875700.0
2008-06-03 13:00:00,49.59,49.62,49.3,49.31,2435700.0,34.2969,34.3176,34.0963,34.1032,2435700.0
2008-06-03 13:30:00,49.32,49.32,48.9,48.94,5268300.0,34.1101,34.1101,33.8196,33.8473,5268300.0
2008-06-03 14:00:00,48.94,49.02,48.74,48.79,5189400.0,33.8473,33.9026,33.709,33.7436,5189400.0
2008-06-03 14:30:00,48.79,49.03,48.78,49.0,4109400.0,33.7436,33.9096,33.7367,33.8888,4109400.0
2008-06-03 15:00:00,49.01,49.2,48.92,49.09,3762900.0,33.8957,34.0271,33.8335,33.951,3762900.0
2008-06-03 15:30:00,49.09,49.23,48.95,48.97,6219000.0,33.951,34.0479,33.8542,33.8681,6219000.0
2008-06-04 09:30:00,48.77,48.84,48.53,48.74,5433000.0,33.7297,33.7781,33.5637,33.709,5433000.0
2008-06-04 10:00:00,48.73,48.82,48.52,48.61,3687300.0,33.7021,33.7643,33.5568,33.6191,3687300.0
2008-06-04 10:30:00,48.61,48.79,48.55,48.74,2166600.0,33.6191,33.7436,33.5776,33.709,2166600.0
2008-06-04 11:00:00,48.75,48.97,48.68,48.92,2557500.0,33.7159,33.8681,33.6675,33.8335,2557500.0
2008-06-04 11:30:00,48.92,48.98,48.86,48.96,1862400.0,33.8335,33.875,33.792,33.8611,1862400.0
2008-06-04 12:00:00,48.96,49.08,48.94,49.03,1558500.0,33.8611,33.9441,33.8473,33.9096,1558500.0
2008-06-04 12:30:00,49.03,49.11,48.85,48.86,2768700.0,33.9096,33.9649,33.7851,33.792,2768700.0
2008-06-04 13:00:00,48.86,48.92,48.81,48.88,2012700.0,33.792,33.8335,33.7574,33.8058,2012700.0
2008-06-04 13:30:00,48.88,48.94,48.8,48.91,2258400.0,33.8058,33.8473,33.7505,33.8266,2258400.0
2008-06-04 14:00:00,48.91,48.91,48.67,48.71,1352700.0,33.8266,33.8266,33.6606,33.6882,1352700.0
2008-06-04 14:30:00,48.71,48.86,48.43,48.5,2359500.0,33.6882,33.792,33.4946,33.543,2359500.0
2008-06-04 15:00:00,48.5,48.68,48.45,48.53,2492100.0,33.543,33.6675,33.5084,33.5637,2492100.0
2008-06-04 15:30:00,48.54,48.67,48.42,48.5,8687100.0,33.5707,33.6606,33.4877,33.543,8687100.0
2008-06-05 09:30:00,48.88,49.17,48.76,49.16,3868200.0,33.8058,34.0064,33.7228,33.9995,3868200.0
2008-06-05 10:00:00,49.16,49.38,49.07,49.2,3299700.0,33.9995,34.1516,33.9372,34.0271,3299700.0
2008-06-05 10:30:00,49.2,49.29,49.19,49.24,1396500.0,34.0271,34.0894,34.0202,34.0548,1396500.0
2008-06-05 11:00:00,49.24,49.31,49.13,49.24,1742400.0,34.0548,34.1032,33.9787,34.0548,1742400.0
2008-06-05 11:30:00,49.24,49.39,49.21,49.37,1926000.0,34.0548,34.1585,34.034,34.1447,1926000.0
2008-06-05 12:00:00,49.37,49.54,49.23,49.54,1945800.0,34.1447,34.2623,34.0479,34.2623,1945800.0
2008-06-05 12:30:00,49.54,49.69,49.53,49.66,2835600.0,34.2623,34.366,34.2554,34.3453,2835600.0
2008-06-05 13:00:00,49.66,49.68,49.55,49.63,936000.0,34.3453,34.3591,34.2692,34.3245,936000.0
2008-06-05 13:30:00,49.62,49.73,49.59,49.65,1598700.0,34.3176,34.3937,34.2969,34.3384,1598700.0
2008-06-05 14:00:00,49.66,49.66,49.34,49.49,2381700.0,34.3453,34.3453,34.124,34.2277,2381700.0
2008-06-05 14:30:00,49.49,49.75,49.46,49.73,1526700.0,34.2277,34.4075,34.2069,34.3937,1526700.0
2008-06-05 15:00:00,49.74,49.89,49.71,49.82,2077800.0,34.4006,34.5043,34.3798,34.4559,2077800.0
2008-06-05 15:30:00,49.81,50.05,49.75,50.05,6665700.0,34.449,34.615,34.4075,34.615,6665700.0
2008-06-06 09:30:00,49.42,49.45,49.23,49.24,6522600.0,34.1793,34.2,34.0479,34.0548,6522600.0
2008-06-06 10:00:00,49.24,49.24,48.85,48.92,6632100.0,34.0548,34.0548,33.7851,33.8335,6632100.0
2008-06-06 10:30:00,48.92,49.0,48.85,48.93,2261700.0,33.8335,33.8888,33.7851,33.8404,2261700.0
2008-06-06 11:00:00,48.93,48.97,48.72,48.73,4029600.0,33.8404,33.8681,33.6952,33.7021,4029600.0
2008-06-06 11:30:00,48.73,48.94,48.72,48.86,1447800.0,33.7021,33.8473,33.6952,33.792,1447800.0
2008-06-06 12:00:00,48.85,48.93,48.78,48.8,1103400.0,33.7851,33.8404,33.7367,33.7505,1103400.0
2008-06-06 12:30:00,48.8,48.95,48.8,48.88,1357200.0,33.7505,33.8542,33.7505,33.8058,1357200.0
2008-06-06 13:00:00,48.89,48.91,48.71,48.81,1825800.0,33.8127,33.8266,33.6882,33.7574,1825800.0
2008-06-06 13:30:00,48.81,48.98,48.77,48.88,1289700.0,33.7574,33.875,33.7297,33.8058,1289700.0
2008-06-06 14:00:00,48.87,48.88,48.54,48.63,3975000.0,33.7989,33.8058,33.5707,33.6329,3975000.0
2008-06-06 14:30:00,48.63,48.74,48.46,48.49,2067000.0,33.6329,33.709,33.5153,33.5361,2067000.0
2008-06-06 15:00:00,48.49,48.77,48.45,48.5,2516400.0,33.5361,33.7297,33.5084,33.543,2516400.0
2008-06-06 15:30:00,48.49,48.56,48.24,48.3,8039100.0,33.5361,33.5845,33.3632,33.4047,8039100.0
2008-06-09 09:30:00,48.4,48.42,48.04,48.25,10027200.0,33.4738,33.4877,33.2249,33.3701,10027200.0
2008-06-09 10:00:00,48.26,48.6,48.24,48.39,3786000.0,33.377,33.6122,33.3632,33.4669,3786000.0
2008-06-09 10:30:00,48.38,48.49,48.24,48.28,2282700.0,33.46,33.5361,33.3632,33.3908,2282700.0
2008-06-09 11:00:00,48.29,48.41,48.24,48.35,1520100.0,33.3978,33.4808,33.3632,33.4393,1520100.0
2008-06-09 11:30:00,48.35,48.43,48.29,48.29,686700.0,33.4393,33.4946,33.3978,33.3978,686700.0
2008-06-09 12:00:00,48.29,48.31,48.24,48.27,1105800.0,33.3978,33.4116,33.3632,33.3839,1105800.0
2008-06-09 12:30:00,48.27,48.38,48.25,48.32,1141800.0,33.3839,33.46,33.3701,33.4185,1141800.0
2008-06-09 13:00:00,48.31,48.38,47.94,48.01,2826600.0,33.4116,33.46,33.1557,33.2041,2826600.0
2008-06-09 13:30:00,48.0,48.04,47.75,47.81,2096400.0,33.1972,33.2249,33.0243,33.0658,2096400.0
2008-06-09 14:00:00,47.82,47.82,47.53,47.73,7773600.0,33.0727,33.0727,32.8721,33.0105,7773600.0
2008-06-09 14:30:00,47.72,47.84,47.68,47.72,5145000.0,33.0035,33.0865,32.9759,33.0035,5145000.0
2008-06-09 15:00:00,47.72,47.85,47.6,47.73,3282900.0,33.0035,33.0935,32.9206,33.0105,3282900.0
2008-06-09 15:30:00,47.73,48.15,47.73,48.11,6009600.0,33.0105,33.3009,33.0105,33.2733,6009600.0
2008-06-10 09:30:00,47.46,47.46,47.1,47.24,9822900.0,32.8237,32.8237,32.5747,32.6716,9822900.0
2008-06-10 10:00:00,47.24,47.41,47.12,47.33,5241900.0,32.6716,32.7891,32.5886,32.7338,5241900.0
2008-06-10 10:30:00,47.34,47.34,47.1,47.16,3354000.0,32.7407,32.7407,32.5747,32.6162,3354000.0
2008-06-10 11:00:00,47.15,47.22,47.08,47.08,4038300.0,32.6093,32.6577,32.5609,32.5609,4038300.0
2008-06-10 11:30:00,47.09,47.23,47.07,47.08,4301400.0,32.5678,32.6647,32.554,32.5609,4301400.0
2008-06-10 12:00:00,47.08,47.23,47.07,47.22,4089900.0,32.5609,32.6647,32.554,32.6577,4089900.0
2008-06-10 12:30:00,47.22,47.24,47.09,47.1,2539800.0,32.6577,32.6716,32.5678,32.5747,2539800.0
2008-06-10 13:00:00,47.1,47.39,47.07,47.38,4253700.0,32.5747,32.7753,32.554,32.7684,4253700.0
2008-06-10 13:30:00,47.38,47.39,47.1,47.11,2519700.0,32.7684,32.7753,32.5747,32.5817,2519700.0
2008-06-10 14:00:00,47.11,47.16,46.91,47.03,5994300.0,32.5817,32.6162,32.4433,32.5263,5994300.0
2008-06-10 14:30:00,47.03,47.11,46.93,47.05,3863100.0,32.5263,32.5817,32.4572,32.5402,3863100.0
2008-06-10 15:00:00,47.06,47.19,47.05,47.15,3078900.0,32.5471,32.637,32.5402,32.6093,3078900.0
2008-06-10 15:30:00,47.15,47.19,46.98,47.04,7730100.0,32.6093,32.637,32.4918,32.5333,7730100.0
2008-06-11 09:30:00,47.17,47.29,46.95,46.96,6666000.0,32.6232,32.7062,32.471,32.4779,6666000.0
2008-06-11 10:00:00,46.95,47.06,46.51,46.53,10672500.0,32.471,32.5471,32.1667,32.1805,10672500.0
2008-06-11 10:30:00,46.52,46.69,46.45,46.69,11101500.0,32.1736,32.2912,32.1252,32.2912,11101500.0
2008-06-11 11:00:00,46.69,46.71,46.43,46.46,5287200.0,32.2912,32.305,32.1114,32.1321,5287200.0
2008-06-11 11:30:00,46.46,46.74,46.43,46.72,3543300.0,32.1321,32.3258,32.1114,32.3119,3543300.0
2008-06-11 12:00:00,46.72,46.76,46.65,46.67,1847700.0,32.3119,32.3396,32.2635,32.2774,1847700.0
2008-06-11 12:30:00,46.67,46.75,46.5,46.54,2712300.0,32.2774,32.3327,32.1598,32.1874,2712300.0
2008-06-11 13:00:00,46.54,46.61,46.5,46.55,2460000.0,32.1874,32.2359,32.1598,32.1944,2460000.0
2008-06-11 13:30:00,46.54,46.54,46.36,46.49,3969900.0,32.1874,32.1874,32.063,32.1529,3969900.0
2008-06-11 14:00:00,46.49,46.69,46.41,46.65,2853300.0,32.1529,32.2912,32.0975,32.2635,2853300.0
2008-06-11 14:30:00,46.65,46.68,46.49,46.49,1957200.0,32.2635,32.2843,32.1529,32.1529,1957200.0
2008-06-11 15:00:00,46.5,46.61,46.42,46.56,3753900.0,32.1598,32.2359,32.1045,32.2013,3753900.0
2008-06-11 15:30:00,46.56,46.57,46.27,46.33,7693500.0,32.2013,32.2082,32.0007,32.0422,7693500.0
2008-06-12 09:30:00,46.67,47.22,46.62,47.15,8248500.0,32.2774,32.6577,32.2428,32.6093,8248500.0
2008-06-12 10:00:00,47.16,47.25,47.01,47.04,4095600.0,32.6162,32.6785,32.5125,32.5333,4095600.0
2008-06-12 10:30:00,47.04,47.17,47.02,47.08,3426000.0,32.5333,32.6232,32.5194,32.5609,3426000.0
2008-06-12 11:00:00,47.08,47.17,46.99,47.01,2977800.0,32.5609,32.6232,32.4987,32.5125,2977800.0
2008-06-12 11:30:00,47.01,47.09,46.92,46.92,1759800.0,32.5125,32.5678,32.4503,32.4503,1759800.0
2008-06-12 12:00:00,46.93,47.06,46.93,47.02,1546500.0,32.4572,32.5471,32.4572,32.5194,1546500.0
2008-06-12 12:30:00,47.02,47.07,46.93,46.99,1466100.0,32.5194,32.554,32.4572,32.4987,1466100.0
2008-06-12 13:00:00,46.99,47.13,46.92,47.0,2316000.0,32.4987,32.5955,32.4503,32.5056,2316000.0
2008-06-12 13:30:00,47.0,47.06,46.82,46.86,2912400.0,32.5056,32.5471,32.3811,32.4088,2912400.0
2008-06-12 14:00:00,46.86,47.0,46.75,46.76,2514300.0,32.4088,32.5056,32.3327,32.3396,2514300.0
2008-06-12 14:30:00,46.76,46.84,46.58,46.74,2576400.0,32.3396,32.3949,32.2151,32.3258,2576400.0
2008-06-12 15:00:00,46.74,46.77,46.36,46.39,5316900.0,32.3258,32.3465,32.063,32.0837,5316900.0
2008-06-12 15:30:00,46.39,46.63,46.37,46.63,8854500.0,32.0837,32.2497,32.0699,32.2497,8854500.0
2008-06-13 09:30:00,46.67,46.71,46.35,46.69,7563300.0,32.2774,32.305,32.056,32.2912,7563300.0
2008-06-13 10:00:00,46.68,47.23,46.63,47.19,11010900.0,32.2843,32.6647,32.2497,32.637,11010900.0
2008-06-13 10:30:00,47.19,47.21,47.0,47.04,4108200.0,32.637,32.6508,32.5056,32.5333,4108200.0
2008-06-13 11:00:00,47.06,47.17,47.03,47.14,1716300.0,32.5471,32.6232,32.5263,32.6024,1716300.0
2008-06-13 11:30:00,47.14,47.2,47.09,47.09,2536200.0,32.6024,32.6439,32.5678,32.5678,2536200.0
2008-06-13 12:00:00,47.09,47.13,47.05,47.07,1034700.0,32.5678,32.5955,32.5402,32.554,1034700.0
2008-06-13 12:30:00,47.07,47.07,46.85,46.87,1668300.0,32.554,32.554,32.4018,32.4157,1668300.0
2008-06-13 13:00:00,46.87,46.92,46.78,46.83,1221600.0,32.4157,32.4503,32.3534,32.388,1221600.0
2008-06-13 13:30:00,46.83,46.85,46.62,46.69,1143300.0,32.388,32.4018,32.2428,32.2912,1143300.0
2008-06-13 14:00:00,46.69,46.88,46.64,46.8,1275600.0,32.2912,32.4226,32.2566,32.3673,1275600.0
2008-06-13 14:30:00,46.8,46.89,46.75,46.87,1296600.0,32.3673,32.4295,32.3327,32.4157,1296600.0
2008-06-13 15:00:00,46.87,46.95,46.8,46.81,2148300.0,32.4157,32.471,32.3673,32.3742,2148300.0
2008-06-13 15:30:00,46.81,47.08,46.72,47.08,3884100.0,32.3742,32.5609,32.3119,32.5609,3884100.0
2008-06-16 09:30:00,47.03,47.15,46.92,47.11,5113200.0,32.5263,32.6093,32.4503,32.5817,5113200.0
2008-06-16 10:00:00,47.11,47.31,47.07,47.23,2912400.0,32.5817,32.72,32.554,32.6647,2912400.0
2008-06-16 10:30:00,47.23,47.31,47.13,47.27,2308800.0,32.6647,32.72,32.5955,32.6923,2308800.0
2008-06-16 11:00:00,47.27,47.27,47.09,47.13,1960200.0,32.6923,32.6923,32.5678,32.5955,1960200.0
2008-06-16 11:30:00,47.13,47.21,47.08,47.1,1740300.0,32.5955,32.6508,32.5609,32.5747,1740300.0
2008-06-16 12:00:00,47.1,47.19,47.01,47.13,1663200.0,32.5747,32.637,32.5125,32.5955,1663200.0
2008-06-16 12:30:00,47.13,47.18,47.08,47.11,1175400.0,32.5955,32.6301,32.5609,32.5817,1175400.0
2008-06-16 13:00:00,47.11,47.2,47.0,47.2,1571100.0,32.5817,32.6439,32.5056,32.6439,1571100.0
2008-06-16 13:30:00,47.2,47.31,47.09,47.28,2348400.0,32.6439,32.72,32.5678,32.6992,2348400.0
2008-06-16 14:00:00,47.29,47.33,47.25,47.28,1612500.0,32.7062,32.7338,32.6785,32.6992,1612500.0
2008-06-16 14:30:00,47.28,47.4,47.25,47.37,1361400.0,32.6992,32.7822,32.6785,32.7615,1361400.0
2008-06-16 15:00:00,47.38,47.41,47.27,47.3,2135400.0,32.7684,32.7891,32.6923,32.7131,2135400.0
2008-06-16 15:30:00,47.3,47.31,47.11,47.22,4051500.0,32.7131,32.72,32.5817,32.6577,4051500.0
2008-06-17 09:30:00,47.74,47.86,47.6,47.68,7523100.0,33.0174,33.1004,32.9206,32.9759,7523100.0
2008-06-17 10:00:00,47.68,47.83,47.66,47.71,6920400.0,32.9759,33.0796,32.9621,32.9966,6920400.0
2008-06-17 10:30:00,47.71,47.81,47.66,47.74,2420400.0,32.9966,33.0658,32.9621,33.0174,2420400.0
2008-06-17 11:00:00,47.74,47.86,47.62,47.64,1948800.0,33.0174,33.1004,32.9344,32.9482,1948800.0
2008-06-17 11:30:00,47.65,47.73,47.55,47.59,2345100.0,32.9551,33.0105,32.886,32.9136,2345100.0
2008-06-17 12:00:00,47.59,47.73,47.57,47.65,1138500.0,32.9136,33.0105,32.8998,32.9551,1138500.0
2008-06-17 12:30:00,47.65,47.68,47.49,47.55,1235100.0,32.9551,32.9759,32.8445,32.886,1235100.0
2008-06-17 13:00:00,47.55,47.73,47.5,47.69,923700.0,32.886,33.0105,32.8514,32.9828,923700.0
2008-06-17 13:30:00,47.69,47.77,47.66,47.76,1022700.0,32.9828,33.0381,32.9621,33.0312,1022700.0
2008-06-17 14:00:00,47.75,47.78,47.62,47.63,1097700.0,33.0243,33.045,32.9344,32.9413,1097700.0
2008-06-17 14:30:00,47.63,47.79,47.61,47.73,1325400.0,32.9413,33.052,32.9275,33.0105,1325400.0
2008-06-17 15:00:00,47.73,47.77,47.43,47.51,2526300.0,33.0105,33.0381,32.803,32.8583,2526300.0
2008-06-17 15:30:00,47.51,47.51,47.4,47.43,5666700.0,32.8583,32.8583,32.7822,32.803,5666700.0
2008-06-18 09:30:00,47.57,47.57,47.08,47.15,8217600.0,32.8998,32.8998,32.5609,32.6093,8217600.0
2008-06-18 10:00:00,47.14,47.16,46.98,47.01,5142000.0,32.6024,32.6162,32.4918,32.5125,5142000.0
2008-06-18 10:30:00,47.01,47.1,46.73,46.88,6978600.0,32.5125,32.5747,32.3189,32.4226,6978600.0
2008-06-18 11:00:00,46.88,47.04,46.87,46.96,2082000.0,32.4226,32.5333,32.4157,32.4779,2082000.0
2008-06-18 11:30:00,46.97,47.21,46.96,47.17,2756100.0,32.4848,32.6508,32.4779,32.6232,2756100.0
2008-06-18 12:00:00,47.17,47.19,47.11,47.12,1437600.0,32.6232,32.637,32.5817,32.5886,1437600.0
2008-06-18 12:30:00,47.12,47.17,47.06,47.14,1465200.0,32.5886,32.6232,32.5471,32.6024,1465200.0
2008-06-18 13:00:00,47.13,47.13,46.86,46.94,1906500.0,32.5955,32.5955,32.4088,32.4641,1906500.0
2008-06-18 13:30:00,46.94,47.06,46.92,47.04,3199500.0,32.4641,32.5471,32.4503,32.5333,3199500.0
2008-06-18 14:00:00,47.04,47.14,46.91,46.99,2968800.0,32.5333,32.6024,32.4433,32.4987,2968800.0
2008-06-18 14:30:00,47.0,47.28,46.96,47.25,2232000.0,32.5056,32.6992,32.4779,32.6785,2232000.0
2008-06-18 15:00:00,47.24,47.41,47.12,47.35,3270900.0,32.6716,32.7891,32.5886,32.7477,3270900.0
2008-06-18 15:30:00,47.35,47.36,47.08,47.23,5327400.0,32.7477,32.7546,32.5609,32.6647,5327400.0
2008-06-19 09:30:00,46.98,47.18,46.92,46.99,4838700.0,32.4918,32.6301,32.4503,32.4987,4838700.0
2008-06-19 10:00:00,46.98,47.13,46.81,47.07,6168900.0,32.4918,32.5955,32.3742,32.554,6168900.0
2008-06-19 10:30:00,47.07,47.25,47.0,47.23,3528900.0,32.554,32.6785,32.5056,32.6647,3528900.0
2008-06-19 11:00:00,47.23,47.3,46.94,47.07,3615600.0,32.6647,32.7131,32.4641,32.554,3615600.0
2008-06-19 11:30:00,47.07,47.12,46.96,47.0,2519100.0,32.554,32.5886,32.4779,32.5056,2519100.0
2008-06-19 12:00:00,47.0,47.29,46.97,47.25,4126200.0,32.5056,32.7062,32.4848,32.6785,4126200.0
2008-06-19 12:30:00,47.25,47.37,47.22,47.25,2850900.0,32.6785,32.7615,32.6577,32.6785,2850900.0
2008-06-19 13:00:00,47.25,47.31,47.23,47.3,2711400.0,32.6785,32.72,32.6647,32.7131,2711400.0
2008-06-19 13:30:00,47.29,47.32,47.05,47.12,3302700.0,32.7062,32.7269,32.5402,32.5886,3302700.0
2008-06-19 14:00:00,47.12,47.28,47.05,47.23,1237500.0,32.5886,32.6992,32.5402,32.6647,1237500.0
2008-06-19 14:30:00,47.23,47.4,47.21,47.33,2532000.0,32.6647,32.7822,32.6508,32.7338,2532000.0
2008-06-19 15:00:00,47.33,47.43,47.28,47.31,3006600.0,32.7338,32.803,32.6992,32.72,3006600.0
2008-06-19 15:30:00,47.31,47.35,47.22,47.28,4637400.0,32.72,32.7477,32.6577,32.6992,4637400.0
2008-06-20 09:30:00,46.52,46.62,46.31,46.36,8346900.0,32.1736,32.2428,32.0284,32.063,8346900.0
2008-06-20 10:00:00,46.36,46.4,46.05,46.19,9914400.0,32.063,32.0906,31.8486,31.9454,9914400.0
2008-06-20 10:30:00,46.18,46.23,45.95,46.16,9889200.0,31.9385,31.9731,31.7794,31.9246,9889200.0
2008-06-20 11:00:00,46.16,46.39,46.12,46.3,8462700.0,31.9246,32.0837,31.897,32.0215,8462700.0
2008-06-20 11:30:00,46.3,46.38,46.2,46.3,2610000.0,32.0215,32.0768,31.9523,32.0215,2610000.0
2008-06-20 12:00:00,46.3,46.32,46.2,46.24,4740300.0,32.0215,32.0353,31.9523,31.98,4740300.0
2008-06-20 12:30:00,46.24,46.24,46.12,46.14,2907300.0,31.98,31.98,31.897,31.9108,2907300.0
2008-06-20 13:00:00,46.14,46.24,46.05,46.08,2985300.0,31.9108,31.98,31.8486,31.8693,2985300.0
2008-06-20 13:30:00,46.08,46.13,45.9,45.95,4211100.0,31.8693,31.9039,31.7448,31.7794,4211100.0
2008-06-20 14:00:00,45.95,45.95,45.67,45.83,8267400.0,31.7794,31.7794,31.5857,31.6964,8267400.0
2008-06-20 14:30:00,45.83,45.86,45.66,45.69,3992400.0,31.6964,31.7172,31.5788,31.5996,3992400.0
2008-06-20 15:00:00,45.69,46.12,45.64,45.77,7825200.0,31.5996,31.897,31.565,31.6549,7825200.0
2008-06-20 15:30:00,45.77,45.93,45.68,45.8,10919100.0,31.6549,31.7656,31.5927,31.6757,10919100.0
2008-06-23 09:30:00,46.07,46.07,45.78,45.93,9933000.0,31.8624,31.8624,31.6618,31.7656,9933000.0
2008-06-23 10:00:00,45.93,45.95,45.78,45.85,4895700.0,31.7656,31.7794,31.6618,31.7102,4895700.0
2008-06-23 10:30:00,45.85,45.98,45.78,45.82,6826200.0,31.7102,31.8001,31.6618,31.6895,6826200.0
2008-06-23 11:00:00,45.82,45.83,45.67,45.74,3564900.0,31.6895,31.6964,31.5857,31.6342,3564900.0
2008-06-23 11:30:00,45.74,45.84,45.7,45.8,4009200.0,31.6342,31.7033,31.6065,31.6757,4009200.0
2008-06-23 12:00:00,45.8,45.8,45.67,45.74,2336700.0,31.6757,31.6757,31.5857,31.6342,2336700.0
2008-06-23 12:30:00,45.74,45.89,45.71,45.85,1511100.0,31.6342,31.7379,31.6134,31.7102,1511100.0
2008-06-23 13:00:00,45.86,45.96,45.8,45.93,1100100.0,31.7172,31.7863,31.6757,31.7656,1100100.0
2008-06-23 13:30:00,45.93,46.06,45.93,46.03,1768800.0,31.7656,31.8555,31.7656,31.8347,1768800.0
2008-06-23 14:00:00,46.02,46.07,45.91,45.97,1709400.0,31.8278,31.8624,31.7517,31.7932,1709400.0
2008-06-23 14:30:00,45.98,45.98,45.87,45.94,1030800.0,31.8001,31.8001,31.7241,31.7725,1030800.0
2008-06-23 15:00:00,45.94,45.96,45.82,45.94,1937400.0,31.7725,31.7863,31.6895,31.7725,1937400.0
2008-06-23 15:30:00,45.94,45.95,45.8,45.92,4132800.0,31.7725,31.7794,31.6757,31.7587,4132800.0
2008-06-24 09:30:00,45.62,45.7,45.4,45.42,6586200.0,31.5512,31.6065,31.399,31.4128,6586200.0
2008-06-24 10:00:00,45.45,45.5,45.24,45.45,6305400.0,31.4336,31.4682,31.2884,31.4336,6305400.0
2008-06-24 10:30:00,45.45,45.61,45.32,45.6,5599800.0,31.4336,31.5443,31.3437,31.5373,5599800.0
2008-06-24 11:00:00,45.6,45.88,45.54,45.84,6270300.0,31.5373,31.731,31.4958,31.7033,6270300.0
2008-06-24 11:30:00,45.84,46.02,45.79,46.01,2733000.0,31.7033,31.8278,31.6687,31.8209,2733000.0
2008-06-24 12:00:00,46.0,46.11,45.9,46.11,2166900.0,31.814,31.8901,31.7448,31.8901,2166900.0
2008-06-24 12:30:00,46.11,46.18,45.99,46.01,1975800.0,31.8901,31.9385,31.8071,31.8209,1975800.0
2008-06-24 13:00:00,46.01,46.08,45.93,45.93,1244400.0,31.8209,31.8693,31.7656,31.7656,1244400.0
2008-06-24 13:30:00,45.93,45.93,45.76,45.9,2375700.0,31.7656,31.7656,31.648,31.7448,2375700.0
2008-06-24 14:00:00,45.9,46.08,45.9,45.97,2027700.0,31.7448,31.8693,31.7448,31.7932,2027700.0
2008-06-24 14:30:00,45.97,45.97,45.72,45.8,3195900.0,31.7932,31.7932,31.6203,31.6757,3195900.0
2008-06-24 15:00:00,45.8,45.87,45.61,45.66,3534300.0,31.6757,31.7241,31.5443,31.5788,3534300.0
2008-06-24 15:30:00,45.66,45.7,45.5,45.66,4093500.0,31.5788,31.6065,31.4682,31.5788,4093500.0
2008-06-25 09:30:00,45.47,45.79,45.45,45.63,6696900.0,31.8007,32.0245,31.7867,31.9126,6696900.0
2008-06-25 10:00:00,45.63,45.75,45.56,45.58,3304500.0,31.9126,31.9965,31.8636,31.8776,3304500.0
2008-06-25 10:30:00,45.58,45.97,45.57,45.93,4989900.0,31.8776,32.1503,31.8706,32.1224,4989900.0
2008-06-25 11:00:00,45.93,45.94,45.67,45.83,3202500.0,32.1224,32.1294,31.9405,32.0524,3202500.0
2008-06-25 11:30:00,45.83,45.87,45.73,45.78,1731600.0,32.0524,32.0804,31.9825,32.0175,1731600.0
2008-06-25 12:00:00,45.78,45.85,45.73,45.77,1829100.0,32.0175,32.0664,31.9825,32.0105,1829100.0
2008-06-25 12:30:00,45.77,45.85,45.76,45.78,2236500.0,32.0105,32.0664,32.0035,32.0175,2236500.0
2008-06-25 13:00:00,45.78,45.95,45.76,45.87,750900.0,32.0175,32.1364,32.0035,32.0804,750900.0
2008-06-25 13:30:00,45.87,45.88,45.81,45.83,1353300.0,32.0804,32.0874,32.0384,32.0524,1353300.0
2008-06-25 14:00:00,45.82,46.26,45.8,45.98,8538600.0,32.0454,32.3532,32.0315,32.1573,8538600.0
2008-06-25 14:30:00,45.98,46.32,45.87,46.15,7775400.0,32.1573,32.3951,32.0804,32.2762,7775400.0
2008-06-25 15:00:00,46.15,46.43,46.11,46.21,7236000.0,32.2762,32.4721,32.2483,32.3182,7236000.0
2008-06-25 15:30:00,46.22,46.22,45.79,46.05,6259500.0,32.3252,32.3252,32.0245,32.2063,6259500.0
2008-06-26 09:30:00,45.3,45.37,45.15,45.31,6214200.0,31.6818,31.7307,31.5769,31.6888,6214200.0
2008-06-26 10:00:00,45.32,45.42,45.18,45.37,4889700.0,31.6958,31.7657,31.5978,31.7307,4889700.0
2008-06-26 10:30:00,45.37,45.41,44.99,45.02,4008300.0,31.7307,31.7587,31.465,31.4859,4008300.0
2008-06-26 11:00:00,45.02,45.18,44.9,44.95,3304500.0,31.4859,31.5978,31.402,31.437,3304500.0
2008-06-26 11:30:00,44.95,45.12,44.91,45.0,3776700.0,31.437,31.5559,31.409,31.472,3776700.0
2008-06-26 12:00:00,45.0,45.0,44.77,44.8,4371900.0,31.472,31.472,31.3111,31.3321,4371900.0
2008-06-26 12:30:00,44.8,44.8,44.65,44.76,2798100.0,31.3321,31.3321,31.2272,31.3041,2798100.0
2008-06-26 13:00:00,44.75,44.85,44.65,44.7,2534400.0,31.2971,31.367,31.2272,31.2621,2534400.0
2008-06-26 13:30:00,44.7,44.82,44.62,44.8,3648600.0,31.2621,31.3461,31.2062,31.3321,3648600.0
2008-06-26 14:00:00,44.8,44.98,44.56,44.63,7301400.0,31.3321,31.458,31.1642,31.2132,7301400.0
2008-06-26 14:30:00,44.64,44.67,44.46,44.53,4750200.0,31.2202,31.2412,31.0943,31.1432,4750200.0
2008-06-26 15:00:00,44.53,44.76,44.5,44.6,5438400.0,31.1432,31.3041,31.1223,31.1922,5438400.0
2008-06-26 15:30:00,44.61,44.8,44.46,44.48,9844800.0,31.1992,31.3321,31.0943,31.1083,9844800.0
2008-06-27 09:30:00,44.73,44.95,44.68,44.93,10372500.0,31.2831,31.437,31.2482,31.423,10372500.0
2008-06-27 10:00:00,44.92,45.1,44.88,44.95,4663200.0,31.416,31.5419,31.388,31.437,4663200.0
2008-06-27 10:30:00,44.96,45.12,44.63,44.67,5490900.0,31.444,31.5559,31.2132,31.2412,5490900.0
2008-06-27 11:00:00,44.68,44.79,44.58,44.78,3912900.0,31.2482,31.3251,31.1782,31.3181,3912900.0
2008-06-27 11:30:00,44.77,44.88,44.73,44.79,2093700.0,31.3111,31.388,31.2831,31.3251,2093700.0
2008-06-27 12:00:00,44.8,45.04,44.77,44.97,3814500.0,31.3321,31.4999,31.3111,31.451,3814500.0
2008-06-27 12:30:00,44.97,44.97,44.69,44.73,3410400.0,31.451,31.451,31.2551,31.2831,3410400.0
2008-06-27 13:00:00,44.74,44.9,44.51,44.59,2489100.0,31.2901,31.402,31.1293,31.1852,2489100.0
2008-06-27 13:30:00,44.59,44.6,44.43,44.54,2529900.0,31.1852,31.1922,31.0733,31.1502,2529900.0
2008-06-27 14:00:00,44.55,44.87,44.53,44.79,2307600.0,31.1572,31.381,31.1432,31.3251,2307600.0
2008-06-27 14:30:00,44.81,44.93,44.78,44.93,2255700.0,31.3391,31.423,31.3181,31.423,2255700.0
2008-06-27 15:00:00,44.93,44.94,44.72,44.77,2457000.0,31.423,31.43,31.2761,31.3111,2457000.0
2008-06-27 15:30:00,44.77,44.88,44.69,44.8,3900000.0,31.3111,31.388,31.2551,31.3321,3900000.0
2008-06-30 09:30:00,45.22,45.39,45.05,45.06,4769100.0,31.6258,31.7447,31.5069,31.5139,4769100.0
2008-06-30 10:00:00,45.05,45.24,44.96,45.2,3544500.0,31.5069,31.6398,31.444,31.6118,3544500.0
2008-06-30 10:30:00,45.19,45.38,45.07,45.31,3772800.0,31.6048,31.7377,31.5209,31.6888,3772800.0
2008-06-30 11:00:00,45.31,45.34,45.12,45.31,5072700.0,31.6888,31.7097,31.5559,31.6888,5072700.0
2008-06-30 11:30:00,45.3,45.32,45.2,45.28,2722800.0,31.6818,31.6958,31.6118,31.6678,2722800.0
2008-06-30 12:00:00,45.28,45.34,45.21,45.32,1950000.0,31.6678,31.7097,31.6188,31.6958,1950000.0
2008-06-30 12:30:00,45.32,45.35,45.23,45.26,1390200.0,31.6958,31.7167,31.6328,31.6538,1390200.0
2008-06-30 13:00:00,45.26,45.38,45.2,45.26,1741200.0,31.6538,31.7377,31.6118,31.6538,1741200.0
2008-06-30 13:30:00,45.25,45.26,45.0,45.09,2431200.0,31.6468,31.6538,31.472,31.5349,2431200.0
2008-06-30 14:00:00,45.09,45.25,45.05,45.22,3687000.0,31.5349,31.6468,31.5069,31.6258,3687000.0
2008-06-30 14:30:00,45.22,45.24,45.13,45.2,1852500.0,31.6258,31.6398,31.5629,31.6118,1852500.0
2008-06-30 15:00:00,45.2,45.33,45.2,45.29,3043200.0,31.6118,31.7027,31.6118,31.6748,3043200.0
2008-06-30 15:30:00,45.3,45.35,45.07,45.18,6396600.0,31.6818,31.7167,31.5209,31.5978,6396600.0
2008-07-01 09:30:00,44.18,44.3,44.01,44.21,9304500.0,30.8985,30.9824,30.7796,30.9194,9304500.0
2008-07-01 10:00:00,44.2,44.44,44.13,44.21,8433600.0,30.9125,31.0803,30.8635,30.9194,8433600.0
2008-07-01 10:30:00,44.22,44.45,44.22,44.44,8502000.0,30.9264,31.0873,30.9264,31.0803,8502000.0
2008-07-01 11:00:00,44.45,44.56,44.23,44.29,3595800.0,31.0873,31.1642,30.9334,30.9754,3595800.0
2008-07-01 11:30:00,44.29,44.37,44.17,44.19,2797800.0,30.9754,31.0313,30.8915,30.9055,2797800.0
2008-07-01 12:00:00,44.19,44.19,43.61,43.63,4578900.0,30.9055,30.9055,30.4998,30.5138,4578900.0
2008-07-01 12:30:00,43.63,43.94,43.61,43.9,2768100.0,30.5138,30.7306,30.4998,30.7026,2768100.0
2008-07-01 13:00:00,43.9,43.96,43.75,43.86,2467800.0,30.7026,30.7446,30.5977,30.6747,2467800.0
2008-07-01 13:30:00,43.86,44.16,43.74,44.02,4212600.0,30.6747,30.8845,30.5907,30.7866,4212600.0
2008-07-01 14:00:00,44.02,44.37,44.01,44.29,7237800.0,30.7866,31.0313,30.7796,30.9754,7237800.0
2008-07-01 14:30:00,44.28,44.61,44.22,44.53,4612500.0,30.9684,31.1992,30.9264,31.1432,4612500.0
2008-07-01 15:00:00,44.53,44.53,44.32,44.39,5428500.0,31.1432,31.1432,30.9964,31.0453,5428500.0
2008-07-01 15:30:00,44.39,44.54,44.34,44.43,8698800.0,31.0453,31.1502,31.0104,31.0733,8698800.0
2008-07-02 09:30:00,44.64,44.77,44.48,44.6,6041400.0,31.2202,31.3111,31.1083,31.1922,6041400.0
2008-07-02 10:00:00,44.6,44.68,44.23,44.28,4964400.0,31.1922,31.2482,30.9334,30.9684,4964400.0
2008-07-02 10:30:00,44.29,44.47,44.22,44.37,5584200.0,30.9754,31.1013,30.9264,31.0313,5584200.0
2008-07-02 11:00:00,44.37,44.39,44.15,44.18,4750500.0,31.0313,31.0453,30.8775,30.8985,4750500.0
2008-07-02 11:30:00,44.18,44.21,43.88,43.9,8126700.0,30.8985,30.9194,30.6887,30.7026,8126700.0
2008-07-02 12:00:00,43.91,44.03,43.74,43.79,3243600.0,30.7096,30.7936,30.5907,30.6257,3243600.0
2008-07-02 12:30:00,43.79,43.89,43.66,43.88,2892300.0,30.6257,30.6956,30.5348,30.6887,2892300.0
2008-07-02 13:00:00,43.88,43.9,43.69,43.88,2278200.0,30.6887,30.7026,30.5558,30.6887,2278200.0
2008-07-02 13:30:00,43.88,44.21,43.79,43.95,2296500.0,30.6887,30.9194,30.6257,30.7376,2296500.0
2008-07-02 14:00:00,43.96,44.01,43.68,43.71,2510400.0,30.7446,30.7796,30.5488,30.5698,2510400.0
2008-07-02 14:30:00,43.71,43.77,43.52,43.59,3936600.0,30.5698,30.6117,30.4369,30.4858,3936600.0
2008-07-02 15:00:00,43.6,43.64,43.43,43.49,5157900.0,30.4928,30.5208,30.3739,30.4159,5157900.0
2008-07-02 15:30:00,43.49,43.53,43.08,43.15,12316500.0,30.4159,30.4439,30.1292,30.1781,12316500.0
2008-07-03 08:00:00,43.04,43.18,43.04,43.18,1200.0,30.1012,30.1991,30.1012,30.1991,1200.0
2008-07-03 08:30:00,42.92,42.92,42.82,42.82,1800.0,30.0172,30.0172,29.9473,29.9473,1800.0
2008-07-03 09:00:00,43.08,44.24,43.08,43.53,122100.0,30.1292,30.9404,30.1292,30.4439,122100.0
2008-07-03 09:30:00,43.54,43.6,42.76,42.94,9628500.0,30.4509,30.4928,29.9053,30.0312,9628500.0
2008-07-03 10:00:00,42.94,43.03,42.64,43.0,11339400.0,30.0312,30.0942,29.8214,30.0732,11339400.0
2008-07-03 10:30:00,43.0,43.3,42.98,43.23,9911100.0,30.0732,30.283,30.0592,30.2341,9911100.0
2008-07-03 11:00:00,43.22,43.46,43.18,43.44,5246700.0,30.2271,30.3949,30.1991,30.3809,5246700.0
2008-07-03 11:30:00,43.44,43.48,43.18,43.25,2382300.0,30.3809,30.4089,30.1991,30.248,2382300.0
2008-07-03 12:00:00,43.25,43.25,42.98,43.11,2660700.0,30.248,30.248,30.0592,30.1501,2660700.0
2008-07-03 12:30:00,43.11,43.19,42.95,43.05,4297800.0,30.1501,30.2061,30.0382,30.1082,4297800.0
2008-07-07 09:30:00,43.4,43.83,43.33,43.83,11211900.0,30.353,30.6537,30.304,30.6537,11211900.0
2008-07-07 10:00:00,43.83,43.85,43.59,43.69,4436100.0,30.6537,30.6677,30.4858,30.5558,4436100.0
2008-07-07 10:30:00,43.69,43.84,43.65,43.68,4374300.0,30.5558,30.6607,30.5278,30.5488,4374300.0
2008-07-07 11:00:00,43.68,43.75,43.53,43.61,5463900.0,30.5488,30.5977,30.4439,30.4998,5463900.0
2008-07-07 11:30:00,43.61,43.67,43.48,43.49,2732700.0,30.4998,30.5418,30.4089,30.4159,2732700.0
2008-07-07 12:00:00,43.49,43.57,43.03,43.04,3743100.0,30.4159,30.4718,30.0942,30.1012,3743100.0
2008-07-07 12:30:00,43.05,43.19,42.71,42.72,10626300.0,30.1082,30.2061,29.8704,29.8774,10626300.0
2008-07-07 13:00:00,42.73,42.82,42.55,42.74,7973400.0,29.8844,29.9473,29.7585,29.8914,7973400.0
2008-07-07 13:30:00,42.73,42.83,42.59,42.67,3035400.0,29.8844,29.9543,29.7865,29.8424,3035400.0
2008-07-07 14:00:00,42.67,43.17,42.5,42.75,3688800.0,29.8424,30.1921,29.7235,29.8984,3688800.0
2008-07-07 14:30:00,42.75,42.81,42.59,42.7,2967900.0,29.8984,29.9403,29.7865,29.8634,2967900.0
2008-07-07 15:00:00,42.7,43.3,42.7,43.3,6181800.0,29.8634,30.283,29.8634,30.283,6181800.0
2008-07-07 15:30:00,43.3,43.39,42.87,42.91,9663600.0,30.283,30.346,29.9823,30.0103,9663600.0
2008-07-08 09:30:00,42.82,42.99,42.65,42.75,8898000.0,29.9473,30.0662,29.8284,29.8984,8898000.0
2008-07-08 10:00:00,42.75,42.8,42.45,42.54,6860700.0,29.8984,29.9333,29.6885,29.7515,6860700.0
2008-07-08 10:30:00,42.54,42.6,42.26,42.52,6890700.0,29.7515,29.7934,29.5557,29.7375,6890700.0
2008-07-08 11:00:00,42.52,42.7,42.42,42.69,6129900.0,29.7375,29.8634,29.6676,29.8564,6129900.0
2008-07-08 11:30:00,42.69,42.69,42.43,42.53,5226600.0,29.8564,29.8564,29.6746,29.7445,5226600.0
2008-07-08 12:00:00,42.54,42.81,42.41,42.79,4084800.0,29.7515,29.9403,29.6606,29.9263,4084800.0
2008-07-08 12:30:00,42.79,42.84,42.62,42.64,2948400.0,29.9263,29.9613,29.8074,29.8214,2948400.0
2008-07-08 13:00:00,42.64,42.75,42.48,42.6,2721300.0,29.8214,29.8984,29.7095,29.7934,2721300.0
2008-07-08 13:30:00,42.6,42.67,42.49,42.54,2930400.0,29.7934,29.8424,29.7165,29.7515,2930400.0
2008-07-08 14:00:00,42.54,42.66,42.43,42.5,4539300.0,29.7515,29.8354,29.6746,29.7235,4539300.0
2008-07-08 14:30:00,42.5,42.98,42.45,42.96,9070200.0,29.7235,30.0592,29.6885,30.0452,9070200.0
2008-07-08 15:00:00,42.96,43.3,42.91,43.29,11380800.0,30.0452,30.283,30.0103,30.276,11380800.0
2008-07-08 15:30:00,43.29,43.45,43.19,43.42,11557500.0,30.276,30.3879,30.2061,30.3669,11557500.0
2008-07-09 09:30:00,43.56,43.83,43.41,43.51,10041000.0,30.4649,30.6537,30.3599,30.4299,10041000.0
2008-07-09 10:00:00,43.51,43.8,43.38,43.77,9363900.0,30.4299,30.6327,30.339,30.6117,9363900.0
2008-07-09 10:30:00,43.76,43.8,43.69,43.78,6571500.0,30.6047,30.6327,30.5558,30.6187,6571500.0
2008-07-09 11:00:00,43.78,43.95,43.54,43.95,10237500.0,30.6187,30.7376,30.4509,30.7376,10237500.0
2008-07-09 11:30:00,43.95,43.95,43.67,43.72,5310300.0,30.7376,30.7376,30.5418,30.5768,5310300.0
2008-07-09 12:00:00,43.71,43.77,43.64,43.72,2644500.0,30.5698,30.6117,30.5208,30.5768,2644500.0
2008-07-09 12:30:00,43.72,43.76,43.49,43.64,4223400.0,30.5768,30.6047,30.4159,30.5208,4223400.0
2008-07-09 13:00:00,43.64,43.67,43.49,43.6,3765000.0,30.5208,30.5418,30.4159,30.4928,3765000.0
2008-07-09 13:30:00,43.6,43.67,43.55,43.57,2643000.0,30.4928,30.5418,30.4579,30.4718,2643000.0
2008-07-09 14:00:00,43.57,43.6,43.32,43.42,4808700.0,30.4718,30.4928,30.297,30.3669,4808700.0
2008-07-09 14:30:00,43.42,43.55,43.04,43.13,4179300.0,30.3669,30.4579,30.1012,30.1641,4179300.0
2008-07-09 15:00:00,43.13,43.17,42.87,43.03,5989200.0,30.1641,30.1921,29.9823,30.0942,5989200.0
2008-07-09 15:30:00,43.03,43.11,42.43,42.54,10818900.0,30.0942,30.1501,29.6746,29.7515,10818900.0
2008-07-10 09:30:00,43.06,43.24,42.83,42.93,6951300.0,30.1152,30.2411,29.9543,30.0242,6951300.0
2008-07-10 10:00:00,42.94,42.99,42.6,42.8,8210400.0,30.0312,30.0662,29.7934,29.9333,8210400.0
2008-07-10 10:30:00,42.8,43.11,42.72,42.95,5712300.0,29.9333,30.1501,29.8774,30.0382,5712300.0
2008-07-10 11:00:00,42.95,43.17,42.86,42.95,4633800.0,30.0382,30.1921,29.9753,30.0382,4633800.0
2008-07-10 11:30:00,42.94,43.25,42.92,43.1,4283100.0,30.0312,30.248,30.0172,30.1431,4283100.0
2008-07-10 12:00:00,43.1,43.39,43.07,43.18,3529500.0,30.1431,30.346,30.1222,30.1991,3529500.0
2008-07-10 12:30:00,43.18,43.29,43.06,43.11,1777800.0,30.1991,30.276,30.1152,30.1501,1777800.0
2008-07-10 13:00:00,43.11,43.33,43.11,43.3,2490900.0,30.1501,30.304,30.1501,30.283,2490900.0
2008-07-10 13:30:00,43.3,43.52,43.3,43.36,2864400.0,30.283,30.4369,30.283,30.325,2864400.0
2008-07-10 14:00:00,43.36,43.37,42.92,42.98,4398600.0,30.325,30.332,30.0172,30.0592,4398600.0
2008-07-10 14:30:00,42.98,43.09,42.69,42.77,9223800.0,30.0592,30.1361,29.8564,29.9123,9223800.0
2008-07-10 15:00:00,42.77,43.3,42.75,43.25,8644200.0,29.9123,30.283,29.8984,30.248,8644200.0
2008-07-10 15:30:00,43.24,43.39,43.01,43.31,9480300.0,30.2411,30.346,30.0802,30.29,9480300.0
2008-07-11 09:30:00,43.02,43.36,42.8,43.31,10474800.0,30.0872,30.325,29.9333,30.29,10474800.0
2008-07-11 10:00:00,43.31,43.51,42.94,43.11,10416300.0,30.29,30.4299,30.0312,30.1501,10416300.0
2008-07-11 10:30:00,43.11,43.22,42.96,43.13,7239600.0,30.1501,30.2271,30.0452,30.1641,7239600.0
2008-07-11 11:00:00,43.13,43.18,42.81,42.82,3347700.0,30.1641,30.1991,29.9403,29.9473,3347700.0
2008-07-11 11:30:00,42.82,43.0,42.68,42.94,4083000.0,29.9473,30.0732,29.8494,30.0312,4083000.0
2008-07-11 12:00:00,42.94,42.97,42.8,42.85,2782200.0,30.0312,30.0522,29.9333,29.9683,2782200.0
2008-07-11 12:30:00,42.84,42.85,42.6,42.71,3244200.0,29.9613,29.9683,29.7934,29.8704,3244200.0
2008-07-11 13:00:00,42.7,42.85,42.58,42.79,2511000.0,29.8634,29.9683,29.7795,29.9263,2511000.0
2008-07-11 13:30:00,42.77,43.01,42.75,42.93,2481300.0,29.9123,30.0802,29.8984,30.0242,2481300.0
2008-07-11 14:00:00,42.93,43.07,42.67,42.89,5606400.0,30.0242,30.1222,29.8424,29.9963,5606400.0
2008-07-11 14:30:00,42.89,43.38,42.75,43.37,5756700.0,29.9963,30.339,29.8984,30.332,5756700.0
2008-07-11 15:00:00,43.37,43.65,43.09,43.22,7795500.0,30.332,30.5278,30.1361,30.2271,7795500.0
2008-07-11 15:30:00,43.22,43.26,42.98,43.06,4545900.0,30.2271,30.255,30.0592,30.1152,4545900.0
2008-07-14 09:30:00,43.62,43.85,43.25,43.25,5175000.0,30.5068,30.6677,30.248,30.248,5175000.0
2008-07-14 10:00:00,43.25,43.5,43.13,43.29,5589900.0,30.248,30.4229,30.1641,30.276,5589900.0
2008-07-14 10:30:00,43.29,43.46,43.18,43.43,3381000.0,30.276,30.3949,30.1991,30.3739,3381000.0
2008-07-14 11:00:00,43.42,43.46,43.17,43.23,2391000.0,30.3669,30.3949,30.1921,30.2341,2391000.0
2008-07-14 11:30:00,43.23,43.35,42.85,43.0,4366500.0,30.2341,30.318,29.9683,30.0732,4366500.0
2008-07-14 12:00:00,42.99,43.04,42.85,42.98,3458100.0,30.0662,30.1012,29.9683,30.0592,3458100.0
2008-07-14 12:30:00,42.98,43.12,42.87,43.03,2229900.0,30.0592,30.1571,29.9823,30.0942,2229900.0
2008-07-14 13:00:00,43.03,43.03,42.78,42.95,2895900.0,30.0942,30.0942,29.9193,30.0382,2895900.0
2008-07-14 13:30:00,42.95,43.17,42.89,43.1,2344800.0,30.0382,30.1921,29.9963,30.1431,2344800.0
2008-07-14 14:00:00,43.1,43.17,43.03,43.11,1942800.0,30.1431,30.1921,30.0942,30.1501,1942800.0
2008-07-14 14:30:00,43.11,43.2,42.94,42.98,2251500.0,30.1501,30.2131,30.0312,30.0592,2251500.0
2008-07-14 15:00:00,42.98,43.15,41.73,43.08,3875400.0,30.0592,30.1781,29.185,30.1292,3875400.0
2008-07-14 15:30:00,43.08,43.26,42.9,42.91,4693800.0,30.1292,30.255,30.0033,30.0103,4693800.0
2008-07-15 09:30:00,42.31,42.35,41.93,41.98,11255400.0,29.5906,29.6186,29.3249,29.3598,11255400.0
2008-07-15 10:00:00,41.99,42.01,41.52,41.78,12698700.0,29.3668,29.3808,29.0381,29.22,12698700.0
2008-07-15 10:30:00,41.77,42.03,41.65,41.96,5890800.0,29.213,29.3948,29.129,29.3458,5890800.0
2008-07-15 11:00:00,41.96,42.38,41.96,42.13,14636700.0,29.3458,29.6396,29.3458,29.4647,14636700.0
2008-07-15 11:30:00,42.13,42.35,41.91,42.35,7104600.0,29.4647,29.6186,29.3109,29.6186,7104600.0
2008-07-15 12:00:00,42.35,42.48,42.19,42.45,6724500.0,29.6186,29.7095,29.5067,29.6885,6724500.0
2008-07-15 12:30:00,42.45,42.72,42.44,42.62,8376300.0,29.6885,29.8774,29.6815,29.8074,8376300.0
2008-07-15 13:00:00,42.62,42.8,42.45,42.52,5566500.0,29.8074,29.9333,29.6885,29.7375,5566500.0
2008-07-15 13:30:00,42.52,42.67,42.41,42.59,2904000.0,29.7375,29.8424,29.6606,29.7865,2904000.0
2008-07-15 14:00:00,42.58,42.62,42.37,42.58,3947100.0,29.7795,29.8074,29.6326,29.7795,3947100.0
2008-07-15 14:30:00,42.58,42.93,42.58,42.88,4890300.0,29.7795,30.0242,29.7795,29.9893,4890300.0
2008-07-15 15:00:00,42.88,43.01,42.69,42.7,6711600.0,29.9893,30.0802,29.8564,29.8634,6711600.0
2008-07-15 15:30:00,42.69,42.97,42.22,42.27,10207500.0,29.8564,30.0522,29.5277,29.5627,10207500.0
2008-07-16 09:30:00,42.25,42.43,42.02,42.41,7965600.0,29.5487,29.6746,29.3878,29.6606,7965600.0
2008-07-16 10:00:00,42.41,42.49,42.24,42.37,9125400.0,29.6606,29.7165,29.5417,29.6326,9125400.0
2008-07-16 10:30:00,42.37,42.65,42.34,42.63,7192200.0,29.6326,29.8284,29.6116,29.8144,7192200.0
2008-07-16 11:00:00,42.65,42.78,42.54,42.65,4906500.0,29.8284,29.9193,29.7515,29.8284,4906500.0
2008-07-16 11:30:00,42.65,42.8,42.58,42.7,2555700.0,29.8284,29.9333,29.7795,29.8634,2555700.0
2008-07-16 12:00:00,42.7,42.8,42.61,42.79,2070000.0,29.8634,29.9333,29.8004,29.9263,2070000.0
2008-07-16 12:30:00,42.78,42.85,42.7,42.82,2404500.0,29.9193,29.9683,29.8634,29.9473,2404500.0
2008-07-16 13:00:00,42.82,43.0,42.79,42.95,3796500.0,29.9473,30.0732,29.9263,30.0382,3796500.0
2008-07-16 13:30:00,42.94,42.98,42.81,42.91,2207400.0,30.0312,30.0592,29.9403,30.0103,2207400.0
2008-07-16 14:00:00,42.9,43.06,42.73,42.98,3255300.0,30.0033,30.1152,29.8844,30.0592,3255300.0
2008-07-16 14:30:00,42.98,43.23,42.98,43.2,6649200.0,30.0592,30.2341,30.0592,30.2131,6649200.0
2008-07-16 15:00:00,43.19,43.43,43.17,43.42,6338700.0,30.2061,30.3739,30.1921,30.3669,6338700.0
2008-07-16 15:30:00,43.42,43.58,43.33,43.55,9861900.0,30.3669,30.4788,30.304,30.4579,9861900.0
2008-07-17 09:30:00,43.63,44.07,43.58,43.66,10321200.0,30.5138,30.8215,30.4788,30.5348,10321200.0
2008-07-17 10:00:00,43.66,43.79,43.6,43.71,10862700.0,30.5348,30.6257,30.4928,30.5698,10862700.0
2008-07-17 10:30:00,43.72,43.76,43.54,43.61,6274200.0,30.5768,30.6047,30.4509,30.4998,6274200.0
2008-07-17 11:00:00,43.62,43.68,43.41,43.59,4998600.0,30.5068,30.5488,30.3599,30.4858,4998600.0
2008-07-17 11:30:00,43.6,43.71,43.53,43.58,3961800.0,30.4928,30.5698,30.4439,30.4788,3961800.0
2008-07-17 12:00:00,43.58,43.58,43.42,43.51,2553000.0,30.4788,30.4788,30.3669,30.4299,2553000.0
2008-07-17 12:30:00,43.52,43.52,43.36,43.44,1781400.0,30.4369,30.4369,30.325,30.3809,1781400.0
2008-07-17 13:00:00,43.44,43.76,43.4,43.7,5445300.0,30.3809,30.6047,30.353,30.5628,5445300.0
2008-07-17 13:30:00,43.7,43.88,43.7,43.82,7149300.0,30.5628,30.6887,30.5628,30.6467,7149300.0
2008-07-17 14:00:00,43.82,43.92,43.77,43.84,5898300.0,30.6467,30.7166,30.6117,30.6607,5898300.0
2008-07-17 14:30:00,43.84,43.87,43.49,43.54,6258600.0,30.6607,30.6817,30.4159,30.4509,6258600.0
2008-07-17 15:00:00,43.54,43.62,43.43,43.56,4660200.0,30.4509,30.5068,30.3739,30.4649,4660200.0
2008-07-17 15:30:00,43.55,43.7,43.4,43.65,6379800.0,30.4579,30.5628,30.353,30.5278,6379800.0
2008-07-18 09:30:00,43.34,43.63,43.14,43.25,8434500.0,30.311,30.5138,30.1711,30.248,8434500.0
2008-07-18 10:00:00,43.25,43.44,43.24,43.41,4984200.0,30.248,30.3809,30.2411,30.3599,4984200.0
2008-07-18 10:30:00,43.41,43.68,43.36,43.54,3696300.0,30.3599,30.5488,30.325,30.4509,3696300.0
2008-07-18 11:00:00,43.54,43.66,43.43,43.54,4299900.0,30.4509,30.5348,30.3739,30.4509,4299900.0
2008-07-18 11:30:00,43.53,43.6,43.38,43.41,2962200.0,30.4439,30.4928,30.339,30.3599,2962200.0
2008-07-18 12:00:00,43.41,43.46,43.23,43.23,2231100.0,30.3599,30.3949,30.2341,30.2341,2231100.0
2008-07-18 12:30:00,43.24,43.35,43.19,43.22,1973100.0,30.2411,30.318,30.2061,30.2271,1973100.0
2008-07-18 13:00:00,43.22,43.33,43.19,43.28,3367200.0,30.2271,30.304,30.2061,30.269,3367200.0
2008-07-18 13:30:00,43.28,43.4,43.22,43.33,2317800.0,30.269,30.353,30.2271,30.304,2317800.0
2008-07-18 14:00:00,43.33,43.44,43.3,43.38,1795800.0,30.304,30.3809,30.283,30.339,1795800.0
2008-07-18 14:30:00,43.38,43.39,43.23,43.28,1322400.0,30.339,30.346,30.2341,30.269,1322400.0
2008-07-18 15:00:00,43.28,43.34,43.22,43.29,1480500.0,30.269,30.311,30.2271,30.276,1480500.0
2008-07-18 15:30:00,43.29,43.39,43.18,43.3,5249400.0,30.276,30.346,30.1991,30.283,5249400.0
2008-07-21 09:30:00,43.6,43.97,43.56,43.87,7380900.0,30.4928,30.7516,30.4649,30.6817,7380900.0
2008-07-21 10:00:00,43.87,43.91,43.77,43.78,5315400.0,30.6817,30.7096,30.6117,30.6187,5315400.0
2008-07-21 10:30:00,43.78,43.92,43.76,43.83,3777000.0,30.6187,30.7166,30.6047,30.6537,3777000.0
2008-07-21 11:00:00,43.83,43.92,43.75,43.82,3012000.0,30.6537,30.7166,30.5977,30.6467,3012000.0
2008-07-21 11:30:00,43.81,43.82,43.56,43.58,2629200.0,30.6397,30.6467,30.4649,30.4788,2629200.0
2008-07-21 12:00:00,43.58,43.73,43.49,43.61,2260200.0,30.4788,30.5837,30.4159,30.4998,2260200.0
2008-07-21 12:30:00,43.61,43.71,43.6,43.62,1430400.0,30.4998,30.5698,30.4928,30.5068,1430400.0
2008-07-21 13:00:00,43.62,43.73,43.61,43.68,1216500.0,30.5068,30.5837,30.4998,30.5488,1216500.0
2008-07-21 13:30:00,43.68,43.79,43.68,43.73,992100.0,30.5488,30.6257,30.5488,30.5837,992100.0
2008-07-21 14:00:00,43.73,43.8,43.67,43.69,1364400.0,30.5837,30.6327,30.5418,30.5558,1364400.0
2008-07-21 14:30:00,43.69,43.71,43.63,43.67,1143300.0,30.5558,30.5698,30.5138,30.5418,1143300.0
2008-07-21 15:00:00,43.67,43.75,43.59,43.69,1823400.0,30.5418,30.5977,30.4858,30.5558,1823400.0
2008-07-21 15:30:00,43.69,43.74,43.56,43.69,4406700.0,30.5558,30.5907,30.4649,30.5558,4406700.0
2008-07-22 09:30:00,43.29,43.38,43.01,43.16,5688000.0,30.276,30.339,30.0802,30.1851,5688000.0
2008-07-22 10:00:00,43.16,43.4,43.11,43.27,6087600.0,30.1851,30.353,30.1501,30.262,6087600.0
2008-07-22 10:30:00,43.27,43.4,43.22,43.29,3359700.0,30.262,30.353,30.2271,30.276,3359700.0
2008-07-22 11:00:00,43.29,43.55,43.29,43.53,3796200.0,30.276,30.4579,30.276,30.4439,3796200.0
2008-07-22 11:30:00,43.53,43.56,43.39,43.41,2665200.0,30.4439,30.4649,30.346,30.3599,2665200.0
2008-07-22 12:00:00,43.4,43.49,43.26,43.32,2052300.0,30.353,30.4159,30.255,30.297,2052300.0
2008-07-22 12:30:00,43.32,43.35,43.21,43.3,1062900.0,30.297,30.318,30.2201,30.283,1062900.0
2008-07-22 13:00:00,43.3,43.34,43.24,43.26,970800.0,30.283,30.311,30.2411,30.255,970800.0
2008-07-22 13:30:00,43.26,43.44,43.25,43.41,2267100.0,30.255,30.3809,30.248,30.3599,2267100.0
2008-07-22 14:00:00,43.4,43.41,43.25,43.34,2763900.0,30.353,30.3599,30.248,30.311,2763900.0
2008-07-22 14:30:00,43.34,43.47,43.27,43.39,4018500.0,30.311,30.4019,30.262,30.346,4018500.0
2008-07-22 15:00:00,43.39,43.61,43.38,43.6,3262200.0,30.346,30.4998,30.339,30.4928,3262200.0
2008-07-22 15:30:00,43.6,43.87,43.58,43.87,6708000.0,30.4928,30.6817,30.4788,30.6817,6708000.0
2008-07-23 09:30:00,44.08,44.11,43.83,43.99,6404100.0,30.8285,30.8495,30.6537,30.7656,6404100.0
2008-07-23 10:00:00,43.99,44.3,43.88,44.22,6493500.0,30.7656,30.9824,30.6887,30.9264,6493500.0
2008-07-23 10:30:00,44.22,44.35,44.1,44.13,6921000.0,30.9264,31.0174,30.8425,30.8635,6921000.0
2008-07-23 11:00:00,44.13,44.2,44.04,44.15,3398100.0,30.8635,30.9125,30.8006,30.8775,3398100.0
2008-07-23 11:30:00,44.15,44.17,43.95,43.98,2515500.0,30.8775,30.8915,30.7376,30.7586,2515500.0
2008-07-23 12:00:00,43.98,44.04,43.86,43.98,2524500.0,30.7586,30.8006,30.6747,30.7586,2524500.0
2008-07-23 12:30:00,43.98,44.06,43.92,44.04,1448100.0,30.7586,30.8145,30.7166,30.8006,1448100.0
2008-07-23 13:00:00,44.04,44.07,43.95,44.04,1241400.0,30.8006,30.8215,30.7376,30.8006,1241400.0
2008-07-23 13:30:00,44.03,44.14,43.88,43.95,3175200.0,30.7936,30.8705,30.6887,30.7376,3175200.0
2008-07-23 14:00:00,43.95,44.07,43.9,44.06,2101500.0,30.7376,30.8215,30.7026,30.8145,2101500.0
2008-07-23 14:30:00,44.06,44.14,43.93,43.96,1568100.0,30.8145,30.8705,30.7236,30.7446,1568100.0
2008-07-23 15:00:00,43.96,44.01,43.87,43.91,2077800.0,30.7446,30.7796,30.6817,30.7096,2077800.0
2008-07-23 15:30:00,43.91,43.96,43.77,43.9,3847500.0,30.7096,30.7446,30.6117,30.7026,3847500.0
2008-07-24 09:30:00,43.66,44.0,43.56,43.61,1679700.0,30.5348,30.7726,30.4649,30.4998,1679700.0
2008-07-24 10:00:00,43.59,43.59,43.37,43.42,980100.0,30.4858,30.4858,30.332,30.3669,980100.0
2008-07-24 10:30:00,43.41,43.5,43.24,43.25,1136900.0,30.3599,30.4229,30.2411,30.248,1136900.0
2008-07-24 11:00:00,43.25,43.25,42.82,42.82,2357000.0,30.248,30.248,29.9473,29.9473,2357000.0
2008-07-24 11:30:00,42.82,42.97,42.75,42.96,1787000.0,29.9473,30.0522,29.8984,30.0452,1787000.0
2008-07-24 12:00:00,42.96,43.0,42.85,42.88,1216800.0,30.0452,30.0732,29.9683,29.9893,1216800.0
2008-07-24 12:30:00,42.87,42.98,42.81,42.95,1251500.0,29.9823,30.0592,29.9403,30.0382,1251500.0
2008-07-24 13:00:00,42.95,43.11,42.85,42.95,1721600.0,30.0382,30.1501,29.9683,30.0382,1721600.0
2008-07-24 13:30:00,42.95,42.98,42.85,42.87,736300.0,30.0382,30.0592,29.9683,29.9823,736300.0
2008-07-24 14:00:00,42.88,42.91,42.72,42.78,1282600.0,29.9893,30.0103,29.8774,29.9193,1282600.0
2008-07-24 14:30:00,42.77,42.8,42.62,42.69,1474000.0,29.9123,29.9333,29.8074,29.8564,1474000.0
2008-07-24 15:00:00,42.68,42.87,42.54,42.58,1908500.0,29.8494,29.9823,29.7515,29.7795,1908500.0
2008-07-24 15:30:00,42.58,42.61,41.58,42.34,8546200.0,29.7795,29.8004,29.0801,29.6116,8546200.0
2008-07-25 09:30:00,42.6,42.65,42.24,42.55,3484000.0,29.7934,29.8284,29.5417,29.7585,3484000.0
2008-07-25 10:00:00,42.54,42.68,42.5,42.5,3045700.0,29.7515,29.8494,29.7235,29.7235,3045700.0
2008-07-25 10:30:00,42.5,42.72,42.43,42.72,1872600.0,29.7235,29.8774,29.6746,29.8774,1872600.0
2008-07-25 11:00:00,42.71,42.72,42.58,42.61,1091100.0,29.8704,29.8774,29.7795,29.8004,1091100.0
2008-07-25 11:30:00,42.62,42.75,42.59,42.66,969000.0,29.8074,29.8984,29.7865,29.8354,969000.0
2008-07-25 12:00:00,42.65,42.7,42.61,42.67,987700.0,29.8284,29.8634,29.8004,29.8424,987700.0
2008-07-25 12:30:00,42.66,42.72,42.59,42.7,829200.0,29.8354,29.8774,29.7865,29.8634,829200.0
2008-07-25 13:00:00,42.7,42.74,42.36,42.4,2106700.0,29.8634,29.8914,29.6256,29.6536,2106700.0
2008-07-25 13:30:00,42.39,42.5,42.3,42.48,957400.0,29.6466,29.7235,29.5836,29.7095,957400.0
2008-07-25 14:00:00,42.48,42.6,42.43,42.45,1700200.0,29.7095,29.7934,29.6746,29.6885,1700200.0
2008-07-25 14:30:00,42.44,42.53,42.42,42.51,983600.0,29.6815,29.7445,29.6676,29.7305,983600.0
2008-07-25 15:00:00,42.51,42.54,42.29,42.36,1264900.0,29.7305,29.7515,29.5766,29.6256,1264900.0
2008-07-25 15:30:00,42.35,42.63,42.3,42.6,2625500.0,29.6186,29.8144,29.5836,29.7934,2625500.0
2008-07-28 09:30:00,42.64,42.73,42.47,42.59,1449100.0,29.8214,29.8844,29.7025,29.7865,1449100.0
2008-07-28 10:00:00,42.59,42.74,42.58,42.67,1151300.0,29.7865,29.8914,29.7795,29.8424,1151300.0
2008-07-28 10:30:00,42.66,42.69,42.56,42.58,1579400.0,29.8354,29.8564,29.7655,29.7795,1579400.0
2008-07-28 11:00:00,42.57,42.6,42.38,42.43,1795600.0,29.7725,29.7934,29.6396,29.6746,1795600.0
2008-07-28 11:30:00,42.43,42.6,42.37,42.45,710200.0,29.6746,29.7934,29.6326,29.6885,710200.0
2008-07-28 12:00:00,42.44,42.53,42.44,42.5,878800.0,29.6815,29.7445,29.6815,29.7235,878800.0
2008-07-28 12:30:00,42.51,42.51,42.28,42.31,525300.0,29.7305,29.7305,29.5696,29.5906,525300.0
2008-07-28 13:00:00,42.31,42.32,42.22,42.25,1004700.0,29.5906,29.5976,29.5277,29.5487,1004700.0
2008-07-28 13:30:00,42.24,42.27,42.13,42.18,1448600.0,29.5417,29.5627,29.4647,29.4997,1448600.0
2008-07-28 14:00:00,42.18,42.26,42.06,42.09,1717200.0,29.4997,29.5557,29.4158,29.4368,1717200.0
2008-07-28 14:30:00,42.09,42.21,42.01,42.02,1405600.0,29.4368,29.5207,29.3808,29.3878,1405600.0
2008-07-28 15:00:00,42.02,42.13,41.99,42.11,1592100.0,29.3878,29.4647,29.3668,29.4508,1592100.0
2008-07-28 15:30:00,42.11,42.12,41.75,41.88,5148600.0,29.4508,29.4577,29.199,29.2899,5148600.0
2008-07-29 09:30:00,41.84,42.22,41.76,42.22,2411300.0,29.2619,29.5277,29.206,29.5277,2411300.0
2008-07-29 10:00:00,42.2,42.35,42.0,42.27,2809900.0,29.5137,29.6186,29.3738,29.5627,2809900.0
2008-07-29 10:30:00,42.27,42.44,42.27,42.39,1901500.0,29.5627,29.6815,29.5627,29.6466,1901500.0
2008-07-29 11:00:00,42.39,42.42,42.24,42.26,901500.0,29.6466,29.6676,29.5417,29.5557,901500.0
2008-07-29 11:30:00,42.26,42.44,42.24,42.39,1111300.0,29.5557,29.6815,29.5417,29.6466,1111300.0
2008-07-29 12:00:00,42.4,42.49,42.25,42.48,961500.0,29.6536,29.7165,29.5487,29.7095,961500.0
2008-07-29 12:30:00,42.48,42.49,42.37,42.41,1000500.0,29.7095,29.7165,29.6326,29.6606,1000500.0
2008-07-29 13:00:00,42.41,42.43,42.35,42.43,993600.0,29.6606,29.6746,29.6186,29.6746,993600.0
2008-07-29 13:30:00,42.43,42.62,42.42,42.61,1398600.0,29.6746,29.8074,29.6676,29.8004,1398600.0
2008-07-29 14:00:00,42.62,42.62,42.49,42.56,756600.0,29.8074,29.8074,29.7165,29.7655,756600.0
2008-07-29 14:30:00,42.56,42.58,42.39,42.53,838700.0,29.7655,29.7795,29.6466,29.7445,838700.0
2008-07-29 15:00:00,42.52,42.67,42.5,42.65,1708200.0,29.7375,29.8424,29.7235,29.8284,1708200.0
2008-07-29 15:30:00,42.65,43.09,42.61,42.84,7358800.0,29.8284,30.1361,29.8004,29.9613,7358800.0
2008-07-30 09:30:00,43.36,44.4,42.02,43.12,6120900.0,30.325,31.0523,29.3878,30.1571,6120900.0
2008-07-30 10:00:00,43.13,43.4,43.11,43.35,2389000.0,30.1641,30.353,30.1501,30.318,2389000.0
2008-07-30 10:30:00,43.36,43.4,43.21,43.27,3634500.0,30.325,30.353,30.2201,30.262,3634500.0
2008-07-30 11:00:00,43.26,43.45,43.23,43.35,1712600.0,30.255,30.3879,30.2341,30.318,1712600.0
2008-07-30 11:30:00,43.36,43.38,43.3,43.34,1260300.0,30.325,30.339,30.283,30.311,1260300.0
2008-07-30 12:00:00,43.34,43.34,43.2,43.3,683900.0,30.311,30.311,30.2131,30.283,683900.0
2008-07-30 12:30:00,43.3,43.35,43.01,43.1,1634900.0,30.283,30.318,30.0802,30.1431,1634900.0
2008-07-30 13:00:00,43.1,43.27,43.0,43.23,1515300.0,30.1431,30.262,30.0732,30.2341,1515300.0
2008-07-30 13:30:00,43.24,43.26,43.05,43.15,1261100.0,30.2411,30.255,30.1082,30.1781,1261100.0
2008-07-30 14:00:00,43.15,43.32,43.12,43.28,2680100.0,30.1781,30.297,30.1571,30.269,2680100.0
2008-07-30 14:30:00,43.29,43.37,43.27,43.37,905400.0,30.276,30.332,30.262,30.332,905400.0
2008-07-30 15:00:00,43.37,43.49,43.25,43.49,1309000.0,30.332,30.4159,30.248,30.4159,1309000.0
2008-07-30 15:30:00,43.49,43.94,43.47,43.7,7925000.0,30.4159,30.7306,30.4019,30.5628,7925000.0
2008-07-31 09:30:00,42.84,43.38,42.84,43.19,4528400.0,29.9613,30.339,29.9613,30.2061,4528400.0
2008-07-31 10:00:00,43.19,43.55,43.05,43.53,6431300.0,30.2061,30.4579,30.1082,30.4439,6431300.0
2008-07-31 10:30:00,43.54,43.69,43.45,43.68,4097600.0,30.4509,30.5558,30.3879,30.5488,4097600.0
2008-07-31 11:00:00,43.68,43.69,43.46,43.47,2011300.0,30.5488,30.5558,30.3949,30.4019,2011300.0
2008-07-31 11:30:00,43.47,43.6,43.35,43.45,2146200.0,30.4019,30.4928,30.318,30.3879,2146200.0
2008-07-31 12:00:00,43.45,43.47,43.1,43.2,3075500.0,30.3879,30.4019,30.1431,30.2131,3075500.0
2008-07-31 12:30:00,43.2,43.45,43.15,43.15,2115100.0,30.2131,30.3879,30.1781,30.1781,2115100.0
2008-07-31 13:00:00,43.15,43.39,43.09,43.28,1509800.0,30.1781,30.346,30.1361,30.269,1509800.0
2008-07-31 13:30:00,43.29,43.38,43.22,43.23,1345500.0,30.276,30.339,30.2271,30.2341,1345500.0
2008-07-31 14:00:00,43.24,43.39,43.21,43.27,1735200.0,30.2411,30.346,30.2201,30.262,1735200.0
2008-07-31 14:30:00,43.28,43.53,43.26,43.41,1968500.0,30.269,30.4439,30.255,30.3599,1968500.0
2008-07-31 15:00:00,43.4,43.5,43.17,43.17,2567600.0,30.353,30.4229,30.1921,30.1921,2567600.0
2008-07-31 15:30:00,43.18,43.43,42.68,42.85,11353300.0,30.1991,30.3739,29.8494,29.9683,11353300.0
2008-08-01 09:30:00,43.2,43.2,42.33,42.58,5281000.0,30.2131,30.2131,29.6046,29.7795,5281000.0
2008-08-01 10:00:00,42.59,42.72,42.3,42.4,5334600.0,29.7865,29.8774,29.5836,29.6536,5334600.0
2008-08-01 10:30:00,42.41,42.55,42.39,42.47,2917100.0,29.6606,29.7585,29.6466,29.7025,2917100.0
2008-08-01 11:00:00,42.47,42.49,42.29,42.35,1398200.0,29.7025,29.7165,29.5766,29.6186,1398200.0
2008-08-01 11:30:00,42.35,42.5,42.35,42.48,2571300.0,29.6186,29.7235,29.6186,29.7095,2571300.0
2008-08-01 12:00:00,42.48,42.49,42.35,42.35,1107000.0,29.7095,29.7165,29.6186,29.6186,1107000.0
2008-08-01 12:30:00,42.36,42.4,42.16,42.16,1820600.0,29.6256,29.6536,29.4857,29.4857,1820600.0
2008-08-01 13:00:00,42.16,42.41,42.16,42.37,605600.0,29.4857,29.6606,29.4857,29.6326,605600.0
2008-08-01 13:30:00,42.37,42.44,42.32,42.38,1184900.0,29.6326,29.6815,29.5976,29.6396,1184900.0
2008-08-01 14:00:00,42.38,42.41,42.2,42.31,1508400.0,29.6396,29.6606,29.5137,29.5906,1508400.0
2008-08-01 14:30:00,42.3,42.4,42.17,42.31,1355200.0,29.5836,29.6536,29.4927,29.5906,1355200.0
2008-08-01 15:00:00,42.32,42.37,42.16,42.29,1768400.0,29.5976,29.6326,29.4857,29.5766,1768400.0
2008-08-01 15:30:00,42.28,42.55,42.27,42.43,3913900.0,29.5696,29.7585,29.5627,29.6746,3913900.0
2008-08-04 09:30:00,41.95,42.08,41.53,41.7,6675800.0,29.3389,29.4298,29.0451,29.164,6675800.0
2008-08-04 10:00:00,41.7,41.73,41.51,41.61,5753900.0,29.164,29.185,29.0311,29.1011,5753900.0
2008-08-04 10:30:00,41.6,41.61,41.26,41.36,5677400.0,29.0941,29.1011,28.8563,28.9262,5677400.0
2008-08-04 11:00:00,41.36,41.37,41.13,41.25,3401800.0,28.9262,28.9332,28.7654,28.8493,3401800.0
2008-08-04 11:30:00,41.25,41.6,41.24,41.44,3170800.0,28.8493,29.0941,28.8423,28.9822,3170800.0
2008-08-04 12:00:00,41.44,41.45,41.29,41.32,1957600.0,28.9822,28.9892,28.8773,28.8982,1957600.0
2008-08-04 12:30:00,41.32,41.35,41.17,41.17,1181200.0,28.8982,28.9192,28.7933,28.7933,1181200.0
2008-08-04 13:00:00,41.17,41.19,41.1,41.1,1488500.0,28.7933,28.8073,28.7444,28.7444,1488500.0
2008-08-04 13:30:00,41.1,41.25,41.09,41.25,1359000.0,28.7444,28.8493,28.7374,28.8493,1359000.0
2008-08-04 14:00:00,41.24,41.39,41.24,41.35,1562100.0,28.8423,28.9472,28.8423,28.9192,1562100.0
2008-08-04 14:30:00,41.36,41.41,41.3,41.33,1326300.0,28.9262,28.9612,28.8843,28.9052,1326300.0
2008-08-04 15:00:00,41.33,41.33,41.1,41.1,3022900.0,28.9052,28.9052,28.7444,28.7444,3022900.0
2008-08-04 15:30:00,41.1,41.4,40.96,41.16,9373700.0,28.7444,28.9542,28.6465,28.7863,9373700.0
2008-08-05 09:30:00,41.2,41.41,41.01,41.41,6615000.0,28.8143,28.9612,28.6814,28.9612,6615000.0
2008-08-05 10:00:00,41.41,41.56,41.38,41.48,3408300.0,28.9612,29.0661,28.9402,29.0101,3408300.0
2008-08-05 10:30:00,41.48,41.54,41.4,41.46,1136100.0,29.0101,29.0521,28.9542,28.9962,1136100.0
2008-08-05 11:00:00,41.46,41.5,41.41,41.49,1680800.0,28.9962,29.0241,28.9612,29.0171,1680800.0
2008-08-05 11:30:00,41.49,41.62,41.45,41.61,2631700.0,29.0171,29.1081,28.9892,29.1011,2631700.0
2008-08-05 12:00:00,41.61,41.67,41.51,41.6,1170400.0,29.1011,29.143,29.0311,29.0941,1170400.0
2008-08-05 12:30:00,41.6,41.6,41.5,41.55,686100.0,29.0941,29.0941,29.0241,29.0591,686100.0
2008-08-05 13:00:00,41.55,41.57,41.5,41.53,604300.0,29.0591,29.0731,29.0241,29.0451,604300.0
2008-08-05 13:30:00,41.53,41.59,41.41,41.42,1338400.0,29.0451,29.0871,28.9612,28.9682,1338400.0
2008-08-05 14:00:00,41.42,41.66,41.34,41.52,3034900.0,28.9682,29.136,28.9122,29.0381,3034900.0
2008-08-05 14:30:00,41.52,41.66,41.44,41.54,4956400.0,29.0381,29.136,28.9822,29.0521,4956400.0
2008-08-05 15:00:00,41.54,41.57,41.33,41.55,5491400.0,29.0521,29.0731,28.9052,29.0591,5491400.0
2008-08-05 15:30:00,41.55,41.76,41.51,41.7,6092400.0,29.0591,29.206,29.0311,29.164,6092400.0
2008-08-06 09:30:00,41.74,41.8,41.55,41.7,5209200.0,29.192,29.2339,29.0591,29.164,5209200.0
2008-08-06 10:00:00,41.69,41.85,41.69,41.82,1334300.0,29.157,29.2689,29.157,29.2479,1334300.0
2008-08-06 10:30:00,41.81,41.83,41.65,41.73,1288100.0,29.2409,29.2549,29.129,29.185,1288100.0
2008-08-06 11:00:00,41.73,41.96,41.7,41.9,1340400.0,29.185,29.3458,29.164,29.3039,1340400.0
2008-08-06 11:30:00,41.9,41.97,41.84,41.95,1217800.0,29.3039,29.3528,29.2619,29.3389,1217800.0
2008-08-06 12:00:00,41.95,42.09,41.94,42.08,1560100.0,29.3389,29.4368,29.3319,29.4298,1560100.0
2008-08-06 12:30:00,42.08,42.1,41.98,42.0,1543700.0,29.4298,29.4438,29.3598,29.3738,1543700.0
2008-08-06 13:00:00,42.0,42.01,41.97,42.0,572300.0,29.3738,29.3808,29.3528,29.3738,572300.0
2008-08-06 13:30:00,42.0,42.09,41.99,42.03,776200.0,29.3738,29.4368,29.3668,29.3948,776200.0
2008-08-06 14:00:00,42.02,42.23,42.02,42.18,1213400.0,29.3878,29.5347,29.3878,29.4997,1213400.0
2008-08-06 14:30:00,42.18,42.37,42.15,42.28,1480100.0,29.4997,29.6326,29.4787,29.5696,1480100.0
2008-08-06 15:00:00,42.28,42.3,42.21,42.23,1530000.0,29.5696,29.5836,29.5207,29.5347,1530000.0
2008-08-06 15:30:00,42.22,42.32,42.09,42.27,5912200.0,29.5277,29.5976,29.4368,29.5627,5912200.0
2008-08-07 09:30:00,41.72,41.8,41.44,41.54,2359000.0,29.178,29.2339,28.9822,29.0521,2359000.0
2008-08-07 10:00:00,41.55,41.66,41.52,41.64,2480100.0,29.0591,29.136,29.0381,29.122,2480100.0
2008-08-07 10:30:00,41.63,41.72,41.51,41.56,1536900.0,29.1151,29.178,29.0311,29.0661,1536900.0
2008-08-07 11:00:00,41.57,41.63,41.49,41.53,1458000.0,29.0731,29.1151,29.0171,29.0451,1458000.0
2008-08-07 11:30:00,41.53,41.57,41.42,41.43,1256600.0,29.0451,29.0731,28.9682,28.9752,1256600.0
2008-08-07 12:00:00,41.43,41.52,41.4,41.51,827600.0,28.9752,29.0381,28.9542,29.0311,827600.0
2008-08-07 12:30:00,41.51,41.61,41.44,41.57,1050400.0,29.0311,29.1011,28.9822,29.0731,1050400.0
2008-08-07 13:00:00,41.56,41.59,41.45,41.51,2047900.0,29.0661,29.0871,28.9892,29.0311,2047900.0
2008-08-07 13:30:00,41.52,41.61,41.49,41.49,2511100.0,29.0381,29.1011,29.0171,29.0171,2511100.0
2008-08-07 14:00:00,41.49,41.52,41.43,41.45,1105300.0,29.0171,29.0381,28.9752,28.9892,1105300.0
2008-08-07 14:30:00,41.45,41.53,41.37,41.37,2806000.0,28.9892,29.0451,28.9332,28.9332,2806000.0
2008-08-07 15:00:00,41.38,41.42,41.21,41.25,2518300.0,28.9402,28.9682,28.8213,28.8493,2518300.0
2008-08-07 15:30:00,41.25,41.35,40.94,41.06,12137700.0,28.8493,28.9192,28.6325,28.7164,12137700.0
2008-08-08 09:30:00,40.59,40.65,40.41,40.63,9192500.0,28.3877,28.4297,28.2618,28.4157,9192500.0
2008-08-08 10:00:00,40.63,41.14,40.61,41.12,7109700.0,28.4157,28.7724,28.4017,28.7584,7109700.0
2008-08-08 10:30:00,41.13,41.15,41.01,41.05,3653300.0,28.7654,28.7794,28.6814,28.7094,3653300.0
2008-08-08 11:00:00,41.05,41.15,40.96,41.03,2033900.0,28.7094,28.7794,28.6465,28.6954,2033900.0
2008-08-08 11:30:00,41.03,41.13,40.93,41.0,4308400.0,28.6954,28.7654,28.6255,28.6744,4308400.0
2008-08-08 12:00:00,41.01,41.14,40.98,41.13,2396500.0,28.6814,28.7724,28.6605,28.7654,2396500.0
2008-08-08 12:30:00,41.12,41.18,41.06,41.06,1365500.0,28.7584,28.8003,28.7164,28.7164,1365500.0
2008-08-08 13:00:00,41.07,41.23,41.06,41.23,2861600.0,28.7234,28.8353,28.7164,28.8353,2861600.0
2008-08-08 13:30:00,41.22,41.29,41.13,41.13,2595300.0,28.8283,28.8773,28.7654,28.7654,2595300.0
2008-08-08 14:00:00,41.13,41.23,41.11,41.23,913500.0,28.7654,28.8353,28.7514,28.8353,913500.0
2008-08-08 14:30:00,41.23,41.29,41.07,41.11,1600100.0,28.8353,28.8773,28.7234,28.7514,1600100.0
2008-08-08 15:00:00,41.11,41.22,41.07,41.1,1554300.0,28.7514,28.8283,28.7234,28.7444,1554300.0
2008-08-08 15:30:00,41.1,41.2,41.03,41.13,4961700.0,28.7444,28.8143,28.6954,28.7654,4961700.0
2008-08-11 09:30:00,40.9,41.12,40.88,41.09,4179700.0,28.6045,28.7584,28.5905,28.7374,4179700.0
2008-08-11 10:00:00,41.09,41.14,41.0,41.03,5174400.0,28.7374,28.7724,28.6744,28.6954,5174400.0
2008-08-11 10:30:00,41.01,41.04,40.94,40.94,1442200.0,28.6814,28.7024,28.6325,28.6325,1442200.0
2008-08-11 11:00:00,40.94,41.05,40.9,41.03,1570400.0,28.6325,28.7094,28.6045,28.6954,1570400.0
2008-08-11 11:30:00,41.04,41.14,41.02,41.08,1505800.0,28.7024,28.7724,28.6884,28.7304,1505800.0
2008-08-11 12:00:00,41.07,41.12,40.96,40.99,1735800.0,28.7234,28.7584,28.6465,28.6675,1735800.0
2008-08-11 12:30:00,40.99,41.03,40.92,40.95,676100.0,28.6675,28.6954,28.6185,28.6395,676100.0
2008-08-11 13:00:00,40.95,41.0,40.9,40.94,912800.0,28.6395,28.6744,28.6045,28.6325,912800.0
2008-08-11 13:30:00,40.94,41.06,40.92,40.92,1494400.0,28.6325,28.7164,28.6185,28.6185,1494400.0
2008-08-11 14:00:00,40.94,41.0,40.85,40.93,1816400.0,28.6325,28.6744,28.5695,28.6255,1816400.0
2008-08-11 14:30:00,40.93,41.0,40.83,40.92,3061400.0,28.6255,28.6744,28.5556,28.6185,3061400.0
2008-08-11 15:00:00,40.93,41.04,40.74,40.75,2292800.0,28.6255,28.7024,28.4926,28.4996,2292800.0
2008-08-11 15:30:00,40.75,40.86,40.58,40.79,5581900.0,28.4996,28.5765,28.3807,28.5276,5581900.0
2008-08-12 09:30:00,40.61,40.71,40.42,40.66,5462700.0,28.4017,28.4716,28.2688,28.4367,5462700.0
2008-08-12 10:00:00,40.65,40.71,40.41,40.43,2299200.0,28.4297,28.4716,28.2618,28.2758,2299200.0
2008-08-12 10:30:00,40.44,40.52,40.37,40.44,1885000.0,28.2828,28.3387,28.2338,28.2828,1885000.0
2008-08-12 11:00:00,40.44,40.55,40.37,40.53,2392600.0,28.2828,28.3597,28.2338,28.3457,2392600.0
2008-08-12 11:30:00,40.52,40.59,40.46,40.51,2384000.0,28.3387,28.3877,28.2968,28.3318,2384000.0
2008-08-12 12:00:00,40.51,40.52,40.46,40.48,1169800.0,28.3318,28.3387,28.2968,28.3108,1169800.0
2008-08-12 12:30:00,40.47,40.47,40.41,40.42,866500.0,28.3038,28.3038,28.2618,28.2688,866500.0
2008-08-12 13:00:00,40.41,40.42,40.3,40.35,1023700.0,28.2618,28.2688,28.1849,28.2199,1023700.0
2008-08-12 13:30:00,40.34,40.43,40.3,40.32,1559200.0,28.2129,28.2758,28.1849,28.1989,1559200.0
2008-08-12 14:00:00,40.33,40.4,40.31,40.39,1234700.0,28.2059,28.2548,28.1919,28.2478,1234700.0
2008-08-12 14:30:00,40.39,40.39,40.24,40.25,1355100.0,28.2478,28.2478,28.1429,28.1499,1355100.0
2008-08-12 15:00:00,40.25,40.26,40.12,40.22,4824300.0,28.1499,28.1569,28.059,28.1289,4824300.0
2008-08-12 15:30:00,40.22,40.25,39.99,40.12,8280100.0,28.1289,28.1499,27.9681,28.059,8280100.0
2008-08-13 09:30:00,40.04,40.04,39.64,39.89,5815300.0,28.003,28.003,27.7233,27.8981,5815300.0
2008-08-13 10:00:00,39.89,40.0,39.82,39.9,4961200.0,27.8981,27.9751,27.8492,27.9051,4961200.0
2008-08-13 10:30:00,39.9,39.96,39.82,39.88,3633600.0,27.9051,27.9471,27.8492,27.8911,3633600.0
2008-08-13 11:00:00,39.88,39.96,39.85,39.91,2159200.0,27.8911,27.9471,27.8702,27.9121,2159200.0
2008-08-13 11:30:00,39.92,40.0,39.88,39.99,1143000.0,27.9191,27.9751,27.8911,27.9681,1143000.0
2008-08-13 12:00:00,39.99,40.02,39.87,39.95,2387400.0,27.9681,27.9891,27.8842,27.9401,2387400.0
2008-08-13 12:30:00,39.95,40.17,39.9,40.16,1045200.0,27.9401,28.094,27.9051,28.087,1045200.0
2008-08-13 13:00:00,40.16,40.23,40.09,40.16,1046700.0,28.087,28.1359,28.038,28.087,1046700.0
2008-08-13 13:30:00,40.16,40.44,40.15,40.43,5401500.0,28.087,28.2828,28.08,28.2758,5401500.0
2008-08-13 14:00:00,40.43,40.45,40.26,40.29,4506400.0,28.2758,28.2898,28.1569,28.1779,4506400.0
2008-08-13 14:30:00,40.29,40.44,40.2,40.39,1868200.0,28.1779,28.2828,28.1149,28.2478,1868200.0
2008-08-13 15:00:00,40.4,40.52,40.36,40.39,2179300.0,28.2548,28.3387,28.2268,28.2478,2179300.0
2008-08-13 15:30:00,40.39,40.4,40.16,40.34,5170800.0,28.2478,28.2548,28.087,28.2129,5170800.0
2008-08-14 09:30:00,40.36,40.62,40.35,40.62,4390000.0,28.2268,28.4087,28.2199,28.4087,4390000.0
2008-08-14 10:00:00,40.62,40.88,40.59,40.87,3337600.0,28.4087,28.5905,28.3877,28.5835,3337600.0
2008-08-14 10:30:00,40.88,41.07,40.82,41.02,2275800.0,28.5905,28.7234,28.5486,28.6884,2275800.0
2008-08-14 11:00:00,41.02,41.07,40.95,40.95,2003100.0,28.6884,28.7234,28.6395,28.6395,2003100.0
2008-08-14 11:30:00,40.95,41.0,40.87,40.89,2067000.0,28.6395,28.6744,28.5835,28.5975,2067000.0
2008-08-14 12:00:00,40.9,40.95,40.81,40.85,1739600.0,28.6045,28.6395,28.5416,28.5695,1739600.0
2008-08-14 12:30:00,40.84,40.91,40.73,40.89,1854000.0,28.5625,28.6115,28.4856,28.5975,1854000.0
2008-08-14 13:00:00,40.89,40.9,40.81,40.82,524900.0,28.5975,28.6045,28.5416,28.5486,524900.0
2008-08-14 13:30:00,40.82,40.83,40.75,40.79,430300.0,28.5486,28.5556,28.4996,28.5276,430300.0
2008-08-14 14:00:00,40.8,40.97,40.79,40.94,1576300.0,28.5346,28.6535,28.5276,28.6325,1576300.0
2008-08-14 14:30:00,40.94,40.94,40.69,40.75,2586100.0,28.6325,28.6325,28.4576,28.4996,2586100.0
2008-08-14 15:00:00,40.75,40.85,40.7,40.75,1576200.0,28.4996,28.5695,28.4646,28.4996,1576200.0
2008-08-14 15:30:00,40.75,40.98,40.74,40.91,5559500.0,28.4996,28.6605,28.4926,28.6115,5559500.0
2008-08-15 09:30:00,40.72,40.92,40.4,40.56,7767000.0,28.4786,28.6185,28.2548,28.3667,7767000.0
2008-08-15 10:00:00,40.55,40.56,40.29,40.44,1985700.0,28.3597,28.3667,28.1779,28.2828,1985700.0
2008-08-15 10:30:00,40.44,40.49,40.39,40.45,1647300.0,28.2828,28.3178,28.2478,28.2898,1647300.0
2008-08-15 11:00:00,40.44,40.5,40.37,40.46,979500.0,28.2828,28.3248,28.2338,28.2968,979500.0
2008-08-15 11:30:00,40.46,40.53,40.38,40.49,2771000.0,28.2968,28.3457,28.2408,28.3178,2771000.0
2008-08-15 12:00:00,40.49,40.5,40.4,40.4,1096700.0,28.3178,28.3248,28.2548,28.2548,1096700.0
2008-08-15 12:30:00,40.4,40.44,40.31,40.32,2403700.0,28.2548,28.2828,28.1919,28.1989,2403700.0
2008-08-15 13:00:00,40.31,40.36,40.28,40.34,1740400.0,28.1919,28.2268,28.1709,28.2129,1740400.0
2008-08-15 13:30:00,40.34,40.36,40.32,40.34,952400.0,28.2129,28.2268,28.1989,28.2129,952400.0
2008-08-15 14:00:00,40.34,40.38,40.26,40.29,1417800.0,28.2129,28.2408,28.1569,28.1779,1417800.0
2008-08-15 14:30:00,40.29,40.37,40.24,40.35,1172100.0,28.1779,28.2338,28.1429,28.2199,1172100.0
2008-08-15 15:00:00,40.35,40.95,40.27,40.47,2085600.0,28.2199,28.6395,28.1639,28.3038,2085600.0
2008-08-15 15:30:00,40.47,40.53,40.2,40.32,4673800.0,28.3038,28.3457,28.1149,28.1989,4673800.0
2008-08-18 09:30:00,40.45,40.5,40.22,40.3,3121100.0,28.2898,28.3248,28.1289,28.1849,3121100.0
2008-08-18 10:00:00,40.31,40.35,40.12,40.17,4627100.0,28.1919,28.2199,28.059,28.094,4627100.0
2008-08-18 10:30:00,40.17,40.21,40.09,40.14,1038500.0,28.094,28.1219,28.038,28.073,1038500.0
2008-08-18 11:00:00,40.14,40.25,40.04,40.07,1189300.0,28.073,28.1499,28.003,28.024,1189300.0
2008-08-18 11:30:00,40.06,40.1,39.98,39.99,847800.0,28.017,28.045,27.9611,27.9681,847800.0
2008-08-18 12:00:00,39.98,39.99,39.88,39.92,2403800.0,27.9611,27.9681,27.8911,27.9191,2403800.0
2008-08-18 12:30:00,39.91,39.95,39.76,39.77,1560200.0,27.9121,27.9401,27.8072,27.8142,1560200.0
2008-08-18 13:00:00,39.76,39.85,39.75,39.81,2242500.0,27.8072,27.8702,27.8002,27.8422,2242500.0
2008-08-18 13:30:00,39.81,40.0,39.68,39.68,1468100.0,27.8422,27.9751,27.7513,27.7513,1468100.0
2008-08-18 14:00:00,39.68,39.72,39.57,39.59,2017100.0,27.7513,27.7792,27.6743,27.6883,2017100.0
2008-08-18 14:30:00,39.59,39.67,39.51,39.66,1310400.0,27.6883,27.7443,27.6324,27.7373,1310400.0
2008-08-18 15:00:00,39.65,39.7,39.48,39.65,3269400.0,27.7303,27.7653,27.6114,27.7303,3269400.0
2008-08-18 15:30:00,39.65,39.75,39.26,39.61,5329700.0,27.7303,27.8002,27.4575,27.7023,5329700.0
2008-08-19 09:30:00,39.13,39.15,38.88,38.97,3175200.0,27.3666,27.3806,27.1918,27.2547,3175200.0
2008-08-19 10:00:00,38.98,39.02,38.73,38.75,5973500.0,27.2617,27.2897,27.0869,27.1008,5973500.0
2008-08-19 10:30:00,38.75,38.94,38.75,38.83,4740500.0,27.1008,27.2337,27.1008,27.1568,4740500.0
2008-08-19 11:00:00,38.83,38.93,38.77,38.91,2990700.0,27.1568,27.2267,27.1148,27.2127,2990700.0
2008-08-19 11:30:00,38.91,38.94,38.84,38.87,3111400.0,27.2127,27.2337,27.1638,27.1848,3111400.0
2008-08-19 12:00:00,38.87,39.07,38.86,39.06,2077500.0,27.1848,27.3246,27.1778,27.3177,2077500.0
2008-08-19 12:30:00,39.06,39.24,39.06,39.23,2605300.0,27.3177,27.4435,27.3177,27.4365,2605300.0
2008-08-19 13:00:00,39.23,39.39,38.85,39.29,5023200.0,27.4365,27.5484,27.1708,27.4785,5023200.0
2008-08-19 13:30:00,39.3,39.35,38.85,39.2,1726100.0,27.4855,27.5205,27.1708,27.4156,1726100.0
2008-08-19 14:00:00,39.19,39.31,39.14,39.14,2696300.0,27.4086,27.4925,27.3736,27.3736,2696300.0
2008-08-19 14:30:00,39.14,39.26,39.11,39.25,1144100.0,27.3736,27.4575,27.3526,27.4505,1144100.0
2008-08-19 15:00:00,39.25,39.3,39.12,39.23,1786400.0,27.4505,27.4855,27.3596,27.4365,1786400.0
2008-08-19 15:30:00,39.23,39.33,39.15,39.17,6674100.0,27.4365,27.5065,27.3806,27.3946,6674100.0
2008-08-20 09:30:00,39.79,40.0,39.66,39.79,7630900.0,27.8282,27.9751,27.7373,27.8282,7630900.0
2008-08-20 10:00:00,39.78,39.96,39.68,39.8,4943700.0,27.8212,27.9471,27.7513,27.8352,4943700.0
2008-08-20 10:30:00,39.8,40.12,39.79,40.09,2933300.0,27.8352,28.059,27.8282,28.038,2933300.0
2008-08-20 11:00:00,40.09,40.11,39.94,39.95,2137500.0,28.038,28.052,27.9331,27.9401,2137500.0
2008-08-20 11:30:00,39.94,39.97,39.82,39.88,2105300.0,27.9331,27.9541,27.8492,27.8911,2105300.0
2008-08-20 12:00:00,39.89,39.91,39.77,39.85,1261400.0,27.8981,27.9121,27.8142,27.8702,1261400.0
2008-08-20 12:30:00,39.84,39.87,39.74,39.82,1022900.0,27.8632,27.8842,27.7932,27.8492,1022900.0
2008-08-20 13:00:00,39.82,39.92,39.81,39.9,656200.0,27.8492,27.9191,27.8422,27.9051,656200.0
2008-08-20 13:30:00,39.91,39.98,39.85,39.92,659300.0,27.9121,27.9611,27.8702,27.9191,659300.0
2008-08-20 14:00:00,39.93,39.96,39.85,39.95,1373900.0,27.9261,27.9471,27.8702,27.9401,1373900.0
2008-08-20 14:30:00,39.94,40.13,39.88,40.11,2344400.0,27.9331,28.066,27.8911,28.052,2344400.0
2008-08-20 15:00:00,40.11,40.12,39.92,39.99,3014300.0,28.052,28.059,27.9191,27.9681,3014300.0
2008-08-20 15:30:00,40.0,40.29,39.94,40.27,6823500.0,27.9751,28.1779,27.9331,28.1639,6823500.0
2008-08-21 09:30:00,39.86,40.25,39.67,40.02,3821300.0,27.8772,28.1499,27.7443,27.9891,3821300.0
2008-08-21 10:00:00,40.03,40.21,39.98,40.12,5689600.0,27.9961,28.1219,27.9611,28.059,5689600.0
2008-08-21 10:30:00,40.12,40.16,39.94,40.06,2418500.0,28.059,28.087,27.9331,28.017,2418500.0
2008-08-21 11:00:00,40.06,40.1,39.96,40.04,1407300.0,28.017,28.045,27.9471,28.003,1407300.0
2008-08-21 11:30:00,40.05,40.17,39.98,40.13,1757900.0,28.01,28.094,27.9611,28.066,1757900.0
2008-08-21 12:00:00,40.12,40.21,40.08,40.08,694900.0,28.059,28.1219,28.031,28.031,694900.0
2008-08-21 12:30:00,40.09,40.14,40.08,40.12,486900.0,28.038,28.073,28.031,28.059,486900.0
2008-08-21 13:00:00,40.12,40.24,40.1,40.17,993400.0,28.059,28.1429,28.045,28.094,993400.0
2008-08-21 13:30:00,40.18,40.24,40.14,40.19,386400.0,28.101,28.1429,28.073,28.108,386400.0
2008-08-21 14:00:00,40.18,40.33,40.17,40.28,1595300.0,28.101,28.2059,28.094,28.1709,1595300.0
2008-08-21 14:30:00,40.28,40.38,40.24,40.33,2552200.0,28.1709,28.2408,28.1429,28.2059,2552200.0
2008-08-21 15:00:00,40.33,40.44,40.31,40.37,1846800.0,28.2059,28.2828,28.1919,28.2338,1846800.0
2008-08-21 15:30:00,40.37,40.4,40.26,40.3,2088600.0,28.2338,28.2548,28.1569,28.1849,2088600.0
2008-08-22 09:30:00,40.4,40.46,39.67,40.23,4357800.0,28.2548,28.2968,27.7443,28.1359,4357800.0
2008-08-22 10:00:00,40.24,40.4,40.2,40.3,1917400.0,28.1429,28.2548,28.1149,28.1849,1917400.0
2008-08-22 10:30:00,40.3,40.42,40.3,40.34,1639600.0,28.1849,28.2688,28.1849,28.2129,1639600.0
2008-08-22 11:00:00,40.34,40.38,40.21,40.22,1280500.0,28.2129,28.2408,28.1219,28.1289,1280500.0
2008-08-22 11:30:00,40.22,40.26,40.16,40.22,888100.0,28.1289,28.1569,28.087,28.1289,888100.0
2008-08-22 12:00:00,40.22,40.23,40.1,40.15,654800.0,28.1289,28.1359,28.045,28.08,654800.0
2008-08-22 12:30:00,40.15,40.22,40.13,40.18,667300.0,28.08,28.1289,28.066,28.101,667300.0
2008-08-22 13:00:00,40.19,40.27,40.14,40.19,1270200.0,28.108,28.1639,28.073,28.108,1270200.0
2008-08-22 13:30:00,40.18,40.25,40.18,40.22,502100.0,28.101,28.1499,28.101,28.1289,502100.0
2008-08-22 14:00:00,40.22,40.23,40.03,40.08,718900.0,28.1289,28.1359,27.9961,28.031,718900.0
2008-08-22 14:30:00,40.08,40.18,40.01,40.05,1005400.0,28.031,28.101,27.9821,28.01,1005400.0
2008-08-22 15:00:00,40.05,40.13,39.98,40.11,968700.0,28.01,28.066,27.9611,28.052,968700.0
2008-08-22 15:30:00,40.11,40.24,40.11,40.16,2040400.0,28.052,28.1429,28.052,28.087,2040400.0
2008-08-25 09:30:00,40.04,40.1,39.85,39.95,4074800.0,28.003,28.045,27.8702,27.9401,4074800.0
2008-08-25 10:00:00,39.95,40.02,39.84,39.89,2454800.0,27.9401,27.9891,27.8632,27.8981,2454800.0
2008-08-25 10:30:00,39.9,39.9,39.63,39.74,2252600.0,27.9051,27.9051,27.7163,27.7932,2252600.0
2008-08-25 11:00:00,39.74,39.76,39.58,39.61,1623700.0,27.7932,27.8072,27.6813,27.7023,1623700.0
2008-08-25 11:30:00,39.61,39.71,39.54,39.59,2159200.0,27.7023,27.7723,27.6534,27.6883,2159200.0
2008-08-25 12:00:00,39.59,39.6,39.4,39.45,1466400.0,27.6883,27.6953,27.5554,27.5904,1466400.0
2008-08-25 12:30:00,39.45,39.6,39.35,39.43,824100.0,27.5904,27.6953,27.5205,27.5764,824100.0
2008-08-25 13:00:00,39.43,39.55,39.42,39.51,1689500.0,27.5764,27.6604,27.5694,27.6324,1689500.0
2008-08-25 13:30:00,39.51,39.6,39.51,39.56,1296500.0,27.6324,27.6953,27.6324,27.6673,1296500.0
2008-08-25 14:00:00,39.56,39.58,39.46,39.52,1374300.0,27.6673,27.6813,27.5974,27.6394,1374300.0
2008-08-25 14:30:00,39.52,39.61,39.49,39.53,1280200.0,27.6394,27.7023,27.6184,27.6464,1280200.0
2008-08-25 15:00:00,39.53,39.57,39.41,39.44,2165100.0,27.6464,27.6743,27.5624,27.5834,2165100.0
2008-08-25 15:30:00,39.44,39.46,39.31,39.32,4081200.0,27.5834,27.5974,27.4925,27.4995,4081200.0
2008-08-26 09:30:00,39.46,39.49,39.27,39.37,2757400.0,27.5974,27.6184,27.4645,27.5345,2757400.0
2008-08-26 10:00:00,39.38,39.5,39.37,39.46,2083900.0,27.5415,27.6254,27.5345,27.5974,2083900.0
2008-08-26 10:30:00,39.45,39.66,39.45,39.61,2070800.0,27.5904,27.7373,27.5904,27.7023,2070800.0
2008-08-26 11:00:00,39.61,39.63,39.44,39.47,1694600.0,27.7023,27.7163,27.5834,27.6044,1694600.0
2008-08-26 11:30:00,39.46,39.47,39.37,39.43,859800.0,27.5974,27.6044,27.5345,27.5764,859800.0
2008-08-26 12:00:00,39.43,39.44,39.36,39.37,821000.0,27.5764,27.5834,27.5275,27.5345,821000.0
2008-08-26 12:30:00,39.37,39.42,39.34,39.37,806200.0,27.5345,27.5694,27.5135,27.5345,806200.0
2008-08-26 13:00:00,39.37,39.38,39.3,39.33,569700.0,27.5345,27.5415,27.4855,27.5065,569700.0
2008-08-26 13:30:00,39.33,39.36,39.26,39.34,666600.0,27.5065,27.5275,27.4575,27.5135,666600.0
2008-08-26 14:00:00,39.34,39.36,39.22,39.26,1604200.0,27.5135,27.5275,27.4296,27.4575,1604200.0
2008-08-26 14:30:00,39.26,39.3,39.22,39.23,922600.0,27.4575,27.4855,27.4296,27.4365,922600.0
2008-08-26 15:00:00,39.23,39.3,39.2,39.29,610000.0,27.4365,27.4855,27.4156,27.4785,610000.0
2008-08-26 15:30:00,39.3,39.41,39.27,39.3,4113600.0,27.4855,27.5624,27.4645,27.4855,4113600.0
2008-08-27 09:30:00,39.73,39.86,39.63,39.78,2444100.0,27.7862,27.8772,27.7163,27.8212,2444100.0
2008-08-27 10:00:00,39.78,39.96,39.77,39.93,1913300.0,27.8212,27.9471,27.8142,27.9261,1913300.0
2008-08-27 10:30:00,39.94,40.06,39.94,39.96,3009800.0,27.9331,28.017,27.9331,27.9471,3009800.0
2008-08-27 11:00:00,39.97,39.98,39.91,39.91,835300.0,27.9541,27.9611,27.9121,27.9121,835300.0
2008-08-27 11:30:00,39.9,39.95,39.86,39.91,684700.0,27.9051,27.9401,27.8772,27.9121,684700.0
2008-08-27 12:00:00,39.91,40.02,39.89,39.99,1478300.0,27.9121,27.9891,27.8981,27.9681,1478300.0
2008-08-27 12:30:00,39.99,40.07,39.97,40.03,1829000.0,27.9681,28.024,27.9541,27.9961,1829000.0
2008-08-27 13:00:00,40.04,40.1,40.0,40.0,2681600.0,28.003,28.045,27.9751,27.9751,2681600.0
2008-08-27 13:30:00,40.0,40.06,39.98,40.05,1385200.0,27.9751,28.017,27.9611,28.01,1385200.0
2008-08-27 14:00:00,40.04,40.16,40.03,40.15,1288900.0,28.003,28.087,27.9961,28.08,1288900.0
2008-08-27 14:30:00,40.15,40.29,40.13,40.17,1544500.0,28.08,28.1779,28.066,28.094,1544500.0
2008-08-27 15:00:00,40.17,40.2,40.0,40.02,1735600.0,28.094,28.1149,27.9751,27.9891,1735600.0
2008-08-27 15:30:00,40.03,40.35,40.01,40.27,5063900.0,27.9961,28.2199,27.9821,28.1639,5063900.0
2008-08-28 09:30:00,40.33,40.61,40.33,40.58,5832600.0,28.2059,28.4017,28.2059,28.3807,5832600.0
2008-08-28 10:00:00,40.59,40.6,40.47,40.48,2733100.0,28.3877,28.3947,28.3038,28.3108,2733100.0
2008-08-28 10:30:00,40.48,40.59,40.46,40.46,3505800.0,28.3108,28.3877,28.2968,28.2968,3505800.0
2008-08-28 11:00:00,40.46,40.5,40.32,40.35,1967100.0,28.2968,28.3248,28.1989,28.2199,1967100.0
2008-08-28 11:30:00,40.35,40.39,40.23,40.32,861000.0,28.2199,28.2478,28.1359,28.1989,861000.0
2008-08-28 12:00:00,40.32,40.4,40.3,40.39,1034900.0,28.1989,28.2548,28.1849,28.2478,1034900.0
2008-08-28 12:30:00,40.38,40.39,40.31,40.38,532900.0,28.2408,28.2478,28.1919,28.2408,532900.0
2008-08-28 13:00:00,40.37,40.39,40.31,40.38,598200.0,28.2338,28.2478,28.1919,28.2408,598200.0
2008-08-28 13:30:00,40.37,40.46,40.35,40.45,889500.0,28.2338,28.2968,28.2199,28.2898,889500.0
2008-08-28 14:00:00,40.45,40.5,40.35,40.39,1368600.0,28.2898,28.3248,28.2199,28.2478,1368600.0
2008-08-28 14:30:00,40.39,40.48,40.36,40.37,882300.0,28.2478,28.3108,28.2268,28.2338,882300.0
2008-08-28 15:00:00,40.36,40.4,40.34,40.4,1043200.0,28.2268,28.2548,28.2129,28.2548,1043200.0
2008-08-28 15:30:00,40.39,40.56,40.36,40.45,4574600.0,28.2478,28.3667,28.2268,28.2898,4574600.0
2008-08-29 09:30:00,40.43,40.48,40.2,40.34,3132200.0,28.2758,28.3108,28.1149,28.2129,3132200.0
2008-08-29 10:00:00,40.34,40.4,40.24,40.26,1937000.0,28.2129,28.2548,28.1429,28.1569,1937000.0
2008-08-29 10:30:00,40.26,40.27,40.12,40.13,1555700.0,28.1569,28.1639,28.059,28.066,1555700.0
2008-08-29 11:00:00,40.12,40.21,40.07,40.12,1325000.0,28.059,28.1219,28.024,28.059,1325000.0
2008-08-29 11:30:00,40.12,40.19,40.08,40.11,1159500.0,28.059,28.108,28.031,28.052,1159500.0
2008-08-29 12:00:00,40.1,40.1,39.99,40.05,879900.0,28.045,28.045,27.9681,28.01,879900.0
2008-08-29 12:30:00,40.04,40.07,39.99,40.06,1341400.0,28.003,28.024,27.9681,28.017,1341400.0
2008-08-29 13:00:00,40.07,40.2,40.0,40.16,1360300.0,28.024,28.1149,27.9751,28.087,1360300.0
2008-08-29 13:30:00,40.16,40.18,40.0,40.13,945600.0,28.087,28.101,27.9751,28.066,945600.0
2008-08-29 14:00:00,40.14,40.21,40.13,40.19,745800.0,28.073,28.1219,28.066,28.108,745800.0
2008-08-29 14:30:00,40.2,40.25,40.17,40.24,954700.0,28.1149,28.1499,28.094,28.1429,954700.0
2008-08-29 15:00:00,40.24,40.25,40.09,40.1,856200.0,28.1429,28.1499,28.038,28.045,856200.0
2008-08-29 15:30:00,40.11,40.18,39.99,40.01,4060100.0,28.052,28.101,27.9681,27.9821,4060100.0
2008-09-02 09:30:00,39.37,39.7,39.32,39.59,8352500.0,27.5345,27.7653,27.4995,27.6883,8352500.0
2008-09-02 10:00:00,39.6,39.71,39.49,39.5,2759900.0,27.6953,27.7723,27.6184,27.6254,2759900.0
2008-09-02 10:30:00,39.5,39.5,39.36,39.43,2068700.0,27.6254,27.6254,27.5275,27.5764,2068700.0
2008-09-02 11:00:00,39.42,39.43,39.36,39.42,1158800.0,27.5694,27.5764,27.5275,27.5694,1158800.0
2008-09-02 11:30:00,39.42,39.45,39.36,39.37,1410700.0,27.5694,27.5904,27.5275,27.5345,1410700.0
2008-09-02 12:00:00,39.37,39.38,39.18,39.19,1710900.0,27.5345,27.5415,27.4016,27.4086,1710900.0
2008-09-02 12:30:00,39.2,39.35,39.12,39.21,1922400.0,27.4156,27.5205,27.3596,27.4226,1922400.0
2008-09-02 13:00:00,39.21,39.35,39.2,39.23,1159500.0,27.4226,27.5205,27.4156,27.4365,1159500.0
2008-09-02 13:30:00,39.23,39.25,39.01,39.06,2318700.0,27.4365,27.4505,27.2827,27.3177,2318700.0
2008-09-02 14:00:00,39.06,39.06,38.94,38.99,2937600.0,27.3177,27.3177,27.2337,27.2687,2937600.0
2008-09-02 14:30:00,38.99,39.0,38.78,38.79,1845300.0,27.2687,27.2757,27.1218,27.1288,1845300.0
2008-09-02 15:00:00,38.78,39.45,38.76,38.89,3579500.0,27.1218,27.5904,27.1078,27.1988,3579500.0
2008-09-02 15:30:00,38.9,39.02,38.85,38.86,7529300.0,27.2058,27.2897,27.1708,27.1778,7529300.0
2008-09-03 09:30:00,38.8,38.8,38.35,38.61,5638700.0,27.1358,27.1358,26.8211,27.0029,5638700.0
2008-09-03 10:00:00,38.6,38.76,38.55,38.64,4363900.0,26.9959,27.1078,26.961,27.0239,4363900.0
2008-09-03 10:30:00,38.64,38.73,38.51,38.51,4655600.0,27.0239,27.0869,26.933,26.933,4655600.0
2008-09-03 11:00:00,38.51,38.53,38.2,38.26,4253000.0,26.933,26.947,26.7162,26.7582,4253000.0
2008-09-03 11:30:00,38.26,38.28,38.03,38.05,3173400.0,26.7582,26.7721,26.5973,26.6113,3173400.0
2008-09-03 12:00:00,38.04,38.24,38.02,38.2,3604800.0,26.6043,26.7442,26.5903,26.7162,3604800.0
2008-09-03 12:30:00,38.19,38.2,38.09,38.1,9764900.0,26.7092,26.7162,26.6393,26.6463,9764900.0
2008-09-03 13:00:00,38.1,38.27,38.07,38.19,1875600.0,26.6463,26.7651,26.6253,26.7092,1875600.0
2008-09-03 13:30:00,38.2,38.25,38.14,38.18,1947500.0,26.7162,26.7512,26.6742,26.7022,1947500.0
2008-09-03 14:00:00,38.19,38.28,37.94,37.99,2344600.0,26.7092,26.7721,26.5344,26.5693,2344600.0
2008-09-03 14:30:00,37.99,38.06,37.91,37.97,2649600.0,26.5693,26.6183,26.5134,26.5553,2649600.0
2008-09-03 15:00:00,37.97,38.13,37.94,38.06,4399100.0,26.5553,26.6672,26.5344,26.6183,4399100.0
2008-09-03 15:30:00,38.05,38.23,38.0,38.17,6986000.0,26.6113,26.7372,26.5763,26.6952,6986000.0
2008-09-04 09:30:00,37.89,37.91,37.65,37.65,5700200.0,26.4994,26.5134,26.3315,26.3315,5700200.0
2008-09-04 10:00:00,37.65,37.8,37.52,37.53,3034900.0,26.3315,26.4364,26.2406,26.2476,3034900.0
2008-09-04 10:30:00,37.53,37.53,37.13,37.29,5724300.0,26.2476,26.2476,25.9679,26.0798,5724300.0
2008-09-04 11:00:00,37.28,37.36,36.87,36.93,6093800.0,26.0728,26.1287,25.786,25.828,6093800.0
2008-09-04 11:30:00,36.93,37.2,36.88,37.03,3534700.0,25.828,26.0168,25.793,25.8979,3534700.0
2008-09-04 12:00:00,37.02,37.12,36.97,37.05,4195100.0,25.8909,25.9609,25.856,25.9119,4195100.0
2008-09-04 12:30:00,37.04,37.06,36.82,36.82,3439700.0,25.9049,25.9189,25.7511,25.7511,3439700.0
2008-09-04 13:00:00,36.82,36.87,36.53,36.53,4987800.0,25.7511,25.786,25.5482,25.5482,4987800.0
2008-09-04 13:30:00,36.53,36.69,36.5,36.68,3721300.0,25.5482,25.6601,25.5273,25.6531,3721300.0
2008-09-04 14:00:00,36.67,36.67,36.44,36.62,4528400.0,25.6461,25.6461,25.4853,25.6112,4528400.0
2008-09-04 14:30:00,36.62,37.2,36.51,36.66,3017500.0,25.6112,26.0168,25.5342,25.6392,3017500.0
2008-09-04 15:00:00,36.66,36.96,36.63,36.89,5620200.0,25.6392,25.849,25.6182,25.8,5620200.0
2008-09-04 15:30:00,36.89,36.91,36.4,36.5,9131100.0,25.8,25.814,25.4573,25.5273,9131100.0
2008-09-05 09:30:00,36.41,36.66,35.96,36.64,6656900.0,25.4643,25.6392,25.1496,25.6252,6656900.0
2008-09-05 10:00:00,36.64,36.67,36.09,36.09,4386000.0,25.6252,25.6461,25.2405,25.2405,4386000.0
2008-09-05 10:30:00,36.09,36.35,35.96,35.97,3763900.0,25.2405,25.4223,25.1496,25.1566,3763900.0
2008-09-05 11:00:00,35.96,36.27,35.95,36.14,3776200.0,25.1496,25.3664,25.1426,25.2755,3776200.0
2008-09-05 11:30:00,36.14,36.54,36.05,36.43,2968100.0,25.2755,25.5552,25.2125,25.4783,2968100.0
2008-09-05 12:00:00,36.43,36.5,36.33,36.49,2077800.0,25.4783,25.5273,25.4084,25.5203,2077800.0
2008-09-05 12:30:00,36.49,36.56,36.37,36.44,2312100.0,25.5203,25.5692,25.4363,25.4853,2312100.0
2008-09-05 13:00:00,36.45,36.64,36.38,36.54,2002400.0,25.4923,25.6252,25.4433,25.5552,2002400.0
2008-09-05 13:30:00,36.53,36.66,36.5,36.64,1552000.0,25.5482,25.6392,25.5273,25.6252,1552000.0
2008-09-05 14:00:00,36.63,36.76,36.52,36.76,2114700.0,25.6182,25.7091,25.5412,25.7091,2114700.0
2008-09-05 14:30:00,36.76,36.96,36.42,36.92,4090200.0,25.7091,25.849,25.4713,25.821,4090200.0
2008-09-05 15:00:00,36.92,36.94,36.65,36.69,4381300.0,25.821,25.835,25.6322,25.6601,4381300.0
2008-09-05 15:30:00,36.68,37.03,36.6,36.96,9203800.0,25.6531,25.8979,25.5972,25.849,9203800.0
2008-09-08 09:30:00,38.59,38.75,37.77,37.8,10338100.0,26.9889,27.1008,26.4155,26.4364,10338100.0
2008-09-08 10:00:00,37.8,38.2,37.76,37.83,5174800.0,26.4364,26.7162,26.4085,26.4574,5174800.0
2008-09-08 10:30:00,37.84,37.99,37.57,37.57,4600700.0,26.4644,26.5693,26.2756,26.2756,4600700.0
2008-09-08 11:00:00,37.57,37.85,37.39,37.45,5079500.0,26.2756,26.4714,26.1497,26.1917,5079500.0
2008-09-08 11:30:00,37.46,37.6,37.04,37.1,4480300.0,26.1987,26.2966,25.9049,25.9469,4480300.0
2008-09-08 12:00:00,37.1,37.15,36.9,37.14,6109400.0,25.9469,25.9818,25.807,25.9749,6109400.0
2008-09-08 12:30:00,37.14,37.39,37.13,37.33,2382900.0,25.9749,26.1497,25.9679,26.1077,2382900.0
2008-09-08 13:00:00,37.33,37.37,37.14,37.16,1436600.0,26.1077,26.1357,25.9749,25.9888,1436600.0
2008-09-08 13:30:00,37.15,37.21,36.89,36.91,2043400.0,25.9818,26.0238,25.8,25.814,2043400.0
2008-09-08 14:00:00,36.91,37.18,36.87,37.18,3052800.0,25.814,26.0028,25.786,26.0028,3052800.0
2008-09-08 14:30:00,37.18,37.28,37.05,37.14,1388700.0,26.0028,26.0728,25.9119,25.9749,1388700.0
2008-09-08 15:00:00,37.14,37.3,36.96,37.22,3249700.0,25.9749,26.0868,25.849,26.0308,3249700.0
2008-09-08 15:30:00,37.23,37.49,37.16,37.4,6760000.0,26.0378,26.2196,25.9888,26.1567,6760000.0
2008-09-09 09:30:00,36.7,36.88,36.31,36.68,9434500.0,25.6671,25.793,25.3944,25.6531,9434500.0
2008-09-09 10:00:00,36.67,36.81,36.39,36.42,6604000.0,25.6461,25.7441,25.4503,25.4713,6604000.0
2008-09-09 10:30:00,36.42,36.43,36.1,36.11,4102400.0,25.4713,25.4783,25.2475,25.2545,4102400.0
2008-09-09 11:00:00,36.11,36.32,35.98,36.32,4032200.0,25.2545,25.4014,25.1636,25.4014,4032200.0
2008-09-09 11:30:00,36.32,36.33,36.14,36.16,3025100.0,25.4014,25.4084,25.2755,25.2895,3025100.0
2008-09-09 12:00:00,36.16,36.22,36.07,36.17,2120200.0,25.2895,25.3314,25.2265,25.2965,2120200.0
2008-09-09 12:30:00,36.18,36.4,36.13,36.27,2264700.0,25.3035,25.4573,25.2685,25.3664,2264700.0
2008-09-09 13:00:00,36.28,36.45,36.21,36.27,2609800.0,25.3734,25.4923,25.3244,25.3664,2609800.0
2008-09-09 13:30:00,36.28,36.37,35.96,35.97,2474000.0,25.3734,25.4363,25.1496,25.1566,2474000.0
2008-09-09 14:00:00,35.96,36.01,35.83,35.86,3103200.0,25.1496,25.1846,25.0587,25.0797,3103200.0
2008-09-09 14:30:00,35.86,35.87,35.58,35.72,5631800.0,25.0797,25.0866,24.8838,24.9817,5631800.0
2008-09-09 15:00:00,35.72,36.0,35.5,35.67,4447800.0,24.9817,25.1776,24.8279,24.9468,4447800.0
2008-09-09 15:30:00,35.68,35.85,34.75,35.31,11312700.0,24.9538,25.0727,24.3033,24.695,11312700.0
2008-09-10 09:30:00,35.9,36.12,35.66,36.05,10191000.0,25.1076,25.2615,24.9398,25.2125,10191000.0
2008-09-10 10:00:00,36.05,36.1,35.77,35.84,9414300.0,25.2125,25.2475,25.0167,25.0657,9414300.0
2008-09-10 10:30:00,35.84,35.95,35.44,35.5,6338500.0,25.0657,25.1426,24.7859,24.8279,6338500.0
2008-09-10 11:00:00,35.5,35.57,35.24,35.25,4310200.0,24.8279,24.8768,24.646,24.653,4310200.0
2008-09-10 11:30:00,35.25,35.78,35.23,35.56,4389000.0,24.653,25.0237,24.639,24.8698,4389000.0
2008-09-10 12:00:00,35.56,35.76,35.52,35.65,1817700.0,24.8698,25.0097,24.8419,24.9328,1817700.0
2008-09-10 12:30:00,35.64,35.83,35.57,35.71,2752800.0,24.9258,25.0587,24.8768,24.9747,2752800.0
2008-09-10 13:00:00,35.71,35.72,35.51,35.63,1716400.0,24.9747,24.9817,24.8349,24.9188,1716400.0
2008-09-10 13:30:00,35.62,35.84,35.61,35.73,2014100.0,24.9118,25.0657,24.9048,24.9887,2014100.0
2008-09-10 14:00:00,35.74,36.07,35.7,35.97,3582400.0,24.9957,25.2265,24.9677,25.1566,3582400.0
2008-09-10 14:30:00,35.96,36.13,35.94,35.98,3395500.0,25.1496,25.2685,25.1356,25.1636,3395500.0
2008-09-10 15:00:00,35.98,36.21,35.95,36.14,4968600.0,25.1636,25.3244,25.1426,25.2755,4968600.0
2008-09-10 15:30:00,36.14,36.15,35.78,35.9,8985900.0,25.2755,25.2825,25.0237,25.1076,8985900.0
2008-09-11 09:30:00,34.69,34.7,34.35,34.39,11191500.0,24.2614,24.2684,24.0236,24.0516,11191500.0
2008-09-11 10:00:00,34.38,34.71,34.38,34.66,11725200.0,24.0446,24.2754,24.0446,24.2404,11725200.0
2008-09-11 10:30:00,34.65,35.02,34.48,34.89,10481400.0,24.2334,24.4922,24.1145,24.4013,10481400.0
2008-09-11 11:00:00,34.89,35.01,34.77,34.79,6047600.0,24.4013,24.4852,24.3173,24.3313,6047600.0
2008-09-11 11:30:00,34.79,35.22,34.78,35.16,5881600.0,24.3313,24.632,24.3243,24.5901,5881600.0
2008-09-11 12:00:00,35.16,35.32,35.07,35.09,6724700.0,24.5901,24.702,24.5271,24.5411,6724700.0
2008-09-11 12:30:00,35.09,35.15,34.89,34.96,6489600.0,24.5411,24.5831,24.4013,24.4502,6489600.0
2008-09-11 13:00:00,34.96,35.01,34.72,34.81,4283500.0,24.4502,24.4852,24.2824,24.3453,4283500.0
2008-09-11 13:30:00,34.82,35.21,34.82,35.05,5051000.0,24.3523,24.6251,24.3523,24.5132,5051000.0
2008-09-11 14:00:00,35.05,35.35,35.0,35.26,4974400.0,24.5132,24.723,24.4782,24.66,4974400.0
2008-09-11 14:30:00,35.26,35.3,35.06,35.18,3599000.0,24.66,24.688,24.5201,24.6041,3599000.0
2008-09-11 15:00:00,35.19,35.38,34.93,34.94,6851400.0,24.6111,24.7439,24.4292,24.4362,6851400.0
2008-09-11 15:30:00,34.93,35.45,34.84,35.38,12450300.0,24.4292,24.7929,24.3663,24.7439,12450300.0
2008-09-12 09:30:00,35.23,35.37,35.04,35.3,5472700.0,24.639,24.737,24.5062,24.688,5472700.0
2008-09-12 10:00:00,35.31,35.84,35.1,35.79,8401600.0,24.695,25.0657,24.5481,25.0307,8401600.0
2008-09-12 10:30:00,35.8,35.98,35.68,35.93,7924000.0,25.0377,25.1636,24.9538,25.1286,7924000.0
2008-09-12 11:00:00,35.92,36.37,35.92,36.26,8450100.0,25.1216,25.4363,25.1216,25.3594,8450100.0
2008-09-12 11:30:00,36.25,36.27,35.98,36.06,7569100.0,25.3524,25.3664,25.1636,25.2195,7569100.0
2008-09-12 12:00:00,36.07,36.15,35.97,36.06,4389800.0,25.2265,25.2825,25.1566,25.2195,4389800.0
2008-09-12 12:30:00,36.05,36.14,35.84,35.9,2335700.0,25.2125,25.2755,25.0657,25.1076,2335700.0
2008-09-12 13:00:00,35.89,36.03,35.81,35.98,3402800.0,25.1006,25.1985,25.0447,25.1636,3402800.0
2008-09-12 13:30:00,35.98,36.15,35.93,36.15,1513800.0,25.1636,25.2825,25.1286,25.2825,1513800.0
2008-09-12 14:00:00,36.15,36.19,35.96,36.07,2260900.0,25.2825,25.3104,25.1496,25.2265,2260900.0
2008-09-12 14:30:00,36.07,36.47,35.93,36.44,4412300.0,25.2265,25.5063,25.1286,25.4853,4412300.0
2008-09-12 15:00:00,36.44,36.51,36.29,36.45,6276300.0,25.4853,25.5342,25.3804,25.4923,6276300.0
2008-09-12 15:30:00,36.45,36.99,36.26,36.4,8974300.0,25.4923,25.8699,25.3594,25.4573,8974300.0
2008-09-15 09:30:00,34.51,34.93,34.22,34.5,12156900.0,24.1355,24.4292,23.9327,24.1285,12156900.0
2008-09-15 10:00:00,34.51,34.96,34.37,34.83,7312900.0,24.1355,24.4502,24.0376,24.3593,7312900.0
2008-09-15 10:30:00,34.84,35.26,34.77,35.2,5676000.0,24.3663,24.66,24.3173,24.6181,5676000.0
2008-09-15 11:00:00,35.2,35.24,34.92,34.95,4319300.0,24.6181,24.646,24.4222,24.4432,4319300.0
2008-09-15 11:30:00,34.95,34.98,33.9,34.72,6887900.0,24.4432,24.4642,23.7089,24.2824,6887900.0
2008-09-15 12:00:00,34.72,35.06,34.62,34.79,4696900.0,24.2824,24.5201,24.2124,24.3313,4696900.0
2008-09-15 12:30:00,34.79,34.97,34.69,34.81,3829400.0,24.3313,24.4572,24.2614,24.3453,3829400.0
2008-09-15 13:00:00,34.82,35.0,34.67,34.74,1667800.0,24.3523,24.4782,24.2474,24.2963,1667800.0
2008-09-15 13:30:00,34.73,34.79,34.36,34.57,5881400.0,24.2894,24.3313,24.0306,24.1775,5881400.0
2008-09-15 14:00:00,34.57,34.66,34.39,34.46,2964100.0,24.1775,24.2404,24.0516,24.1005,2964100.0
2008-09-15 14:30:00,34.46,34.55,34.26,34.44,7417500.0,24.1005,24.1635,23.9606,24.0865,7417500.0
2008-09-15 15:00:00,34.43,34.46,33.88,33.98,7755800.0,24.0795,24.1005,23.6949,23.7648,7755800.0
2008-09-15 15:30:00,33.97,34.4,33.55,33.7,16634000.0,23.7578,24.0586,23.4641,23.569,16634000.0
2008-09-16 09:30:00,32.19,32.99,31.95,32.41,13900000.0,22.5129,23.0724,22.3451,22.6668,13900000.0
2008-09-16 10:00:00,32.41,33.17,32.4,33.11,12279300.0,22.6668,23.1983,22.6598,23.1564,12279300.0
2008-09-16 10:30:00,33.11,33.38,32.84,33.22,6395600.0,23.1564,23.3452,22.9675,23.2333,6395600.0
2008-09-16 11:00:00,33.22,33.53,32.88,32.91,10600900.0,23.2333,23.4501,22.9955,23.0165,10600900.0
2008-09-16 11:30:00,32.91,33.33,32.86,33.26,4339700.0,23.0165,23.3102,22.9815,23.2613,4339700.0
2008-09-16 12:00:00,33.27,33.5,33.16,33.41,3505200.0,23.2683,23.4291,23.1913,23.3662,3505200.0
2008-09-16 12:30:00,33.4,33.43,33.27,33.4,1899800.0,23.3592,23.3802,23.2683,23.3592,1899800.0
2008-09-16 13:00:00,33.4,33.48,33.26,33.41,2414000.0,23.3592,23.4151,23.2613,23.3662,2414000.0
2008-09-16 13:30:00,33.41,33.44,33.24,33.33,4285500.0,23.3662,23.3872,23.2473,23.3102,4285500.0
2008-09-16 14:00:00,33.33,33.41,32.25,32.85,9009700.0,23.3102,23.3662,22.5549,22.9745,9009700.0
2008-09-16 14:30:00,32.84,33.98,32.68,33.86,10708000.0,22.9675,23.7648,22.8556,23.6809,10708000.0
2008-09-16 15:00:00,33.86,34.25,33.67,33.91,11029400.0,23.6809,23.9537,23.548,23.7159,11029400.0
2008-09-16 15:30:00,33.9,34.2,33.81,33.93,11201800.0,23.7089,23.9187,23.6459,23.7299,11201800.0
2008-09-17 09:30:00,32.89,33.24,32.46,33.0,15140600.0,23.0025,23.2473,22.7018,23.0794,15140600.0
2008-09-17 10:00:00,32.99,33.17,32.69,32.71,8418200.0,23.0724,23.1983,22.8626,22.8766,8418200.0
2008-09-17 10:30:00,32.7,32.8,32.37,32.51,8703100.0,22.8696,22.9396,22.6388,22.7367,8703100.0
2008-09-17 11:00:00,32.5,32.62,31.69,31.7,11582300.0,22.7297,22.8137,22.1632,22.1702,11582300.0
2008-09-17 11:30:00,31.7,32.13,31.69,31.93,10285400.0,22.1702,22.471,22.1632,22.3311,10285400.0
2008-09-17 12:00:00,31.93,31.94,31.54,31.56,6216800.0,22.3311,22.3381,22.0583,22.0723,6216800.0
2008-09-17 12:30:00,31.56,32.1,31.55,31.98,5716100.0,22.0723,22.45,22.0653,22.3661,5716100.0
2008-09-17 13:00:00,31.98,32.13,31.66,31.66,13012100.0,22.3661,22.471,22.1423,22.1423,13012100.0
2008-09-17 13:30:00,31.67,31.79,31.38,31.61,7779200.0,22.1493,22.2332,21.9464,22.1073,7779200.0
2008-09-17 14:00:00,31.61,32.15,31.6,32.14,7397100.0,22.1073,22.485,22.1003,22.478,7397100.0
2008-09-17 14:30:00,32.15,32.52,32.03,32.19,9587500.0,22.485,22.7437,22.401,22.5129,9587500.0
2008-09-17 15:00:00,32.2,32.64,32.1,32.24,10520100.0,22.5199,22.8277,22.45,22.5479,10520100.0
2008-09-17 15:30:00,32.25,32.25,31.45,31.55,17445100.0,22.5549,22.5549,21.9954,22.0653,17445100.0
2008-09-18 09:30:00,32.7,32.91,32.0,32.7,12234300.0,22.8696,23.0165,22.3801,22.8696,12234300.0
2008-09-18 10:00:00,32.7,32.9,32.4,32.73,11219900.0,22.8696,23.0095,22.6598,22.8906,11219900.0
2008-09-18 10:30:00,32.73,32.75,32.17,32.23,6823300.0,22.8906,22.9046,22.4989,22.5409,6823300.0
2008-09-18 11:00:00,32.23,32.31,32.03,32.21,9677000.0,22.5409,22.5969,22.401,22.5269,9677000.0
2008-09-18 11:30:00,32.21,32.36,31.92,32.14,5429400.0,22.5269,22.6318,22.3241,22.478,5429400.0
2008-09-18 12:00:00,32.14,32.16,31.76,31.94,6618600.0,22.478,22.492,22.2122,22.3381,6618600.0
2008-09-18 12:30:00,31.95,31.95,31.26,31.27,11586000.0,22.3451,22.3451,21.8625,21.8695,11586000.0
2008-09-18 13:00:00,31.27,32.07,31.21,32.07,8646700.0,21.8695,22.429,21.8275,22.429,8646700.0
2008-09-18 13:30:00,32.07,32.51,31.87,32.29,4139900.0,22.429,22.7367,22.2891,22.5829,4139900.0
2008-09-18 14:00:00,32.3,32.32,31.9,31.94,5137500.0,22.5899,22.6039,22.3101,22.3381,5137500.0
2008-09-18 14:30:00,31.94,32.47,31.91,32.38,5315500.0,22.3381,22.7088,22.3171,22.6458,5315500.0
2008-09-18 15:00:00,32.38,33.96,32.32,33.6,23512400.0,22.6458,23.7508,22.6039,23.4991,23512400.0
2008-09-18 15:30:00,33.6,34.8,33.59,34.25,27713400.0,23.4991,24.3383,23.4921,23.9537,27713400.0
2008-09-19 09:30:00,38.77,39.0,36.37,36.52,22378700.0,27.1148,27.2757,25.4363,25.5412,22378700.0
2008-09-19 10:00:00,36.53,36.72,36.05,36.47,10578600.0,25.5482,25.6811,25.2125,25.5063,10578600.0
2008-09-19 10:30:00,36.48,36.58,36.35,36.47,7721600.0,25.5133,25.5832,25.4223,25.5063,7721600.0
2008-09-19 11:00:00,36.47,37.43,36.45,37.39,9483900.0,25.5063,26.1777,25.4923,26.1497,9483900.0
2008-09-19 11:30:00,37.39,37.72,37.11,37.72,5710500.0,26.1497,26.3805,25.9539,26.3805,5710500.0
2008-09-19 12:00:00,37.72,38.36,37.71,38.29,7308600.0,26.3805,26.8281,26.3735,26.7791,7308600.0
2008-09-19 12:30:00,38.29,38.53,38.05,38.27,6229500.0,26.7791,26.947,26.6113,26.7651,6229500.0
2008-09-19 13:00:00,38.26,38.29,38.0,38.09,4616100.0,26.7582,26.7791,26.5763,26.6393,4616100.0
2008-09-19 13:30:00,38.09,38.28,37.84,37.86,7151600.0,26.6393,26.7721,26.4644,26.4784,7151600.0
2008-09-19 14:00:00,37.87,38.01,37.64,37.96,4772000.0,26.4854,26.5833,26.3245,26.5483,4772000.0
2008-09-19 14:30:00,37.96,38.52,37.1,38.18,5912400.0,26.5483,26.94,25.9469,26.7022,5912400.0
2008-09-19 15:00:00,38.18,38.39,37.72,38.32,9980200.0,26.7022,26.8491,26.3805,26.8001,9980200.0
2008-09-19 15:30:00,38.32,39.7,37.83,38.45,25573800.0,26.8001,27.7653,26.4574,26.891,25573800.0
2008-09-22 09:30:00,37.7,37.75,36.47,36.66,14254200.0,26.3665,26.4015,25.5063,25.6392,14254200.0
2008-09-22 10:00:00,36.66,36.91,36.6,36.81,11975500.0,25.6392,25.814,25.5972,25.7441,11975500.0
2008-09-22 10:30:00,36.81,37.24,36.7,37.2,7884300.0,25.7441,26.0448,25.6671,26.0168,7884300.0
2008-09-22 11:00:00,37.2,37.22,36.89,36.91,5746300.0,26.0168,26.0308,25.8,25.814,5746300.0
2008-09-22 11:30:00,36.9,37.06,36.8,37.01,5543600.0,25.807,25.9189,25.7371,25.8839,5543600.0
2008-09-22 12:00:00,37.01,37.02,36.76,36.94,5830700.0,25.8839,25.8909,25.7091,25.835,5830700.0
2008-09-22 12:30:00,36.95,37.19,36.92,37.14,5641200.0,25.842,26.0098,25.821,25.9749,5641200.0
2008-09-22 13:00:00,37.15,37.34,37.12,37.3,5237700.0,25.9818,26.1147,25.9609,26.0868,5237700.0
2008-09-22 13:30:00,37.29,37.52,37.05,37.47,3421400.0,26.0798,26.2406,25.9119,26.2056,3421400.0
2008-09-22 14:00:00,37.47,37.67,37.28,37.28,3311200.0,26.2056,26.3455,26.0728,26.0728,3311200.0
2008-09-22 14:30:00,37.28,37.58,37.22,37.28,5389300.0,26.0728,26.2826,26.0308,26.0728,5389300.0
2008-09-22 15:00:00,37.29,37.54,36.7,36.73,6689700.0,26.0798,26.2546,25.6671,25.6881,6689700.0
2008-09-22 15:30:00,36.73,36.75,35.9,35.97,16860800.0,25.6881,25.7021,25.1076,25.1566,16860800.0
2008-09-23 09:30:00,35.52,36.09,35.45,35.75,6877700.0,24.8419,25.2405,24.7929,25.0027,6877700.0
2008-09-23 10:00:00,35.76,36.03,35.63,35.91,5336600.0,25.0097,25.1985,24.9188,25.1146,5336600.0
2008-09-23 10:30:00,35.91,36.01,35.36,35.43,5499400.0,25.1146,25.1846,24.73,24.7789,5499400.0
2008-09-23 11:00:00,35.43,35.85,35.34,35.72,6414300.0,24.7789,25.0727,24.716,24.9817,6414300.0
2008-09-23 11:30:00,35.72,35.78,35.5,35.7,2216500.0,24.9817,25.0237,24.8279,24.9677,2216500.0
2008-09-23 12:00:00,35.7,35.71,35.38,35.46,3503700.0,24.9677,24.9747,24.7439,24.7999,3503700.0
2008-09-23 12:30:00,35.45,35.61,35.1,35.18,3651500.0,24.7929,24.9048,24.5481,24.6041,3651500.0
2008-09-23 13:00:00,35.18,35.26,34.87,35.1,4468800.0,24.6041,24.66,24.3873,24.5481,4468800.0
2008-09-23 13:30:00,35.1,35.25,34.8,35.14,2960500.0,24.5481,24.653,24.3383,24.5761,2960500.0
2008-09-23 14:00:00,35.14,35.63,35.04,35.61,3518100.0,24.5761,24.9188,24.5062,24.9048,3518100.0
2008-09-23 14:30:00,35.61,35.95,34.38,35.55,4533200.0,24.9048,25.1426,24.0446,24.8628,4533200.0
2008-09-23 15:00:00,35.56,36.31,35.5,35.72,7389200.0,24.8698,25.3944,24.8279,24.9817,7389200.0
2008-09-23 15:30:00,35.72,36.0,34.88,34.88,9335600.0,24.9817,25.1776,24.3943,24.3943,9335600.0
2008-09-24 09:30:00,35.45,35.45,35.05,35.21,5930700.0,24.7929,24.7929,24.5132,24.6251,5930700.0
2008-09-24 10:00:00,35.18,35.3,34.92,35.22,3598400.0,24.6041,24.688,24.4222,24.632,3598400.0
2008-09-24 10:30:00,35.22,35.37,35.12,35.3,3455200.0,24.632,24.737,24.5621,24.688,3455200.0
2008-09-24 11:00:00,35.29,35.31,35.03,35.15,1924900.0,24.681,24.695,24.4992,24.5831,1924900.0
2008-09-24 11:30:00,35.14,35.25,34.96,35.07,3929700.0,24.5761,24.653,24.4502,24.5271,3929700.0
2008-09-24 12:00:00,35.07,35.15,34.89,34.99,2085700.0,24.5271,24.5831,24.4013,24.4712,2085700.0
2008-09-24 12:30:00,34.99,35.03,34.87,34.89,2209600.0,24.4712,24.4992,24.3873,24.4013,2209600.0
2008-09-24 13:00:00,34.9,35.24,34.89,35.17,2488200.0,24.4082,24.646,24.4013,24.5971,2488200.0
2008-09-24 13:30:00,35.17,35.32,35.09,35.14,2622300.0,24.5971,24.702,24.5411,24.5761,2622300.0
2008-09-24 14:00:00,35.14,35.26,35.03,35.26,2214300.0,24.5761,24.66,24.4992,24.66,2214300.0
2008-09-24 14:30:00,35.26,35.35,35.06,35.07,3215100.0,24.66,24.723,24.5201,24.5271,3215100.0
2008-09-24 15:00:00,35.06,35.18,34.78,35.04,3373000.0,24.5201,24.6041,24.3243,24.5062,3373000.0
2008-09-24 15:30:00,35.04,35.74,34.79,35.25,16454900.0,24.5062,24.9957,24.3313,24.653,16454900.0
2008-09-25 09:30:00,35.72,36.17,35.5,36.08,6388700.0,24.9817,25.2965,24.8279,25.2335,6388700.0
2008-09-25 10:00:00,36.08,36.41,35.95,36.3,7965900.0,25.2335,25.4643,25.1426,25.3874,7965900.0
2008-09-25 10:30:00,36.31,36.37,36.07,36.08,8401500.0,25.3944,25.4363,25.2265,25.2335,8401500.0
2008-09-25 11:00:00,36.09,36.39,36.06,36.33,4912000.0,25.2405,25.4503,25.2195,25.4084,4912000.0
2008-09-25 11:30:00,36.34,36.42,36.28,36.34,2652100.0,25.4154,25.4713,25.3734,25.4154,2652100.0
2008-09-25 12:00:00,36.34,36.51,36.3,36.5,1758400.0,25.4154,25.5342,25.3874,25.5273,1758400.0
2008-09-25 12:30:00,36.5,36.84,36.5,36.75,4560700.0,25.5273,25.765,25.5273,25.7021,4560700.0
2008-09-25 13:00:00,36.76,37.05,36.75,37.04,8338900.0,25.7091,25.9119,25.7021,25.9049,8338900.0
2008-09-25 13:30:00,37.04,37.48,36.91,36.99,8957900.0,25.9049,26.2126,25.814,25.8699,8957900.0
2008-09-25 14:00:00,36.99,37.5,36.79,37.23,7333400.0,25.8699,26.2266,25.7301,26.0378,7333400.0
2008-09-25 14:30:00,37.23,37.29,36.87,37.17,8257100.0,26.0378,26.0798,25.786,25.9958,8257100.0
2008-09-25 15:00:00,37.16,37.5,37.14,37.48,6082200.0,25.9888,26.2266,25.9749,26.2126,6082200.0
2008-09-25 15:30:00,37.48,37.49,36.78,37.03,13133600.0,26.2126,26.2196,25.7231,25.8979,13133600.0
2008-09-26 09:30:00,35.1,35.82,34.0,35.75,8153100.0,24.5481,25.0517,23.7788,25.0027,8153100.0
2008-09-26 10:00:00,35.76,35.92,35.69,35.7,4625000.0,25.0097,25.1216,24.9608,24.9677,4625000.0
2008-09-26 10:30:00,35.7,36.06,35.67,35.98,2233000.0,24.9677,25.2195,24.9468,25.1636,2233000.0
2008-09-26 11:00:00,35.98,36.03,35.62,35.67,2370400.0,25.1636,25.1985,24.9118,24.9468,2370400.0
2008-09-26 11:30:00,35.66,35.74,35.44,35.47,3318600.0,24.9398,24.9957,24.7859,24.8069,3318600.0
2008-09-26 12:00:00,35.47,35.57,35.42,35.56,2741500.0,24.8069,24.8768,24.7719,24.8698,2741500.0
2008-09-26 12:30:00,35.55,35.76,35.52,35.67,2421200.0,24.8628,25.0097,24.8419,24.9468,2421200.0
2008-09-26 13:00:00,35.68,35.94,35.66,35.89,2596500.0,24.9538,25.1356,24.9398,25.1006,2596500.0
2008-09-26 13:30:00,35.88,35.98,35.81,35.81,1771900.0,25.0936,25.1636,25.0447,25.0447,1771900.0
2008-09-26 14:00:00,35.82,35.93,35.74,35.74,1806400.0,25.0517,25.1286,24.9957,24.9957,1806400.0
2008-09-26 14:30:00,35.74,35.9,35.63,35.64,2486600.0,24.9957,25.1076,24.9188,24.9258,2486600.0
2008-09-26 15:00:00,35.64,35.78,35.41,35.69,5271200.0,24.9258,25.0237,24.7649,24.9608,5271200.0
2008-09-26 15:30:00,35.69,36.07,35.47,35.85,10865500.0,24.9608,25.2265,24.8069,25.0727,10865500.0
2008-09-29 09:30:00,34.39,34.39,32.87,33.27,12443700.0,24.0516,24.0516,22.9885,23.2683,12443700.0
2008-09-29 10:00:00,33.27,33.54,32.97,33.26,10313600.0,23.2683,23.4571,23.0585,23.2613,10313600.0
2008-09-29 10:30:00,33.25,33.41,33.06,33.32,4861400.0,23.2543,23.3662,23.1214,23.3032,4861400.0
2008-09-29 11:00:00,33.32,33.32,33.01,33.05,4100400.0,23.3032,23.3032,23.0864,23.1144,4100400.0
2008-09-29 11:30:00,33.05,33.13,32.96,33.01,4423500.0,23.1144,23.1704,23.0515,23.0864,4423500.0
2008-09-29 12:00:00,33.01,33.08,32.87,33.0,4609700.0,23.0864,23.1354,22.9885,23.0794,4609700.0
2008-09-29 12:30:00,33.0,33.24,32.9,33.01,4132600.0,23.0794,23.2473,23.0095,23.0864,4132600.0
2008-09-29 13:00:00,33.0,33.23,32.82,33.11,3751800.0,23.0794,23.2403,22.9535,23.1564,3751800.0
2008-09-29 13:30:00,33.11,33.13,31.44,32.37,12181500.0,23.1564,23.1704,21.9884,22.6388,12181500.0
2008-09-29 14:00:00,32.36,32.72,31.75,31.89,17579400.0,22.6318,22.8836,22.2052,22.3031,17579400.0
2008-09-29 14:30:00,31.9,31.92,31.61,31.62,3721400.0,22.3101,22.3241,22.1073,22.1143,3721400.0
2008-09-29 15:00:00,31.63,31.8,30.88,31.0,6176300.0,22.1213,22.2402,21.5968,21.6807,6176300.0
2008-09-29 15:30:00,31.0,32.05,30.96,31.6,12713200.0,21.6807,22.415,21.6527,22.1003,12713200.0
2008-09-30 09:30:00,33.23,33.32,32.75,32.97,8208600.0,23.2403,23.3032,22.9046,23.0585,8208600.0
2008-09-30 10:00:00,32.97,33.19,32.88,33.06,6608200.0,23.0585,23.2123,22.9955,23.1214,6608200.0
2008-09-30 10:30:00,33.05,33.4,33.04,33.23,5269300.0,23.1144,23.3592,23.1074,23.2403,5269300.0
2008-09-30 11:00:00,33.23,33.38,33.18,33.3,8288400.0,23.2403,23.3452,23.2053,23.2892,8288400.0
2008-09-30 11:30:00,33.29,33.56,33.28,33.55,3223400.0,23.2823,23.4711,23.2753,23.4641,3223400.0
2008-09-30 12:00:00,33.54,33.56,33.26,33.27,2581500.0,23.4571,23.4711,23.2613,23.2683,2581500.0
2008-09-30 12:30:00,33.28,33.61,33.27,33.54,1884300.0,23.2753,23.5061,23.2683,23.4571,1884300.0
2008-09-30 13:00:00,33.53,33.64,33.41,33.63,2297500.0,23.4501,23.527,23.3662,23.52,2297500.0
2008-09-30 13:30:00,33.64,33.86,33.53,33.66,3950600.0,23.527,23.6809,23.4501,23.541,3950600.0
2008-09-30 14:00:00,33.67,33.88,33.64,33.85,3562200.0,23.548,23.6949,23.527,23.6739,3562200.0
2008-09-30 14:30:00,33.85,33.93,33.5,33.85,3019200.0,23.6739,23.7299,23.4291,23.6739,3019200.0
2008-09-30 15:00:00,33.85,33.96,33.6,33.79,3366500.0,23.6739,23.7508,23.4991,23.6319,3366500.0
2008-09-30 15:30:00,33.79,34.42,33.6,34.32,11343600.0,23.6319,24.0725,23.4991,24.0026,11343600.0
2008-10-01 09:30:00,33.82,34.08,33.42,33.7,7831700.0,23.6529,23.8348,23.3732,23.569,7831700.0
2008-10-01 10:00:00,33.69,33.69,33.22,33.37,7348800.0,23.562,23.562,23.2333,23.3382,7348800.0
2008-10-01 10:30:00,33.37,33.41,33.1,33.22,5214600.0,23.3382,23.3662,23.1494,23.2333,5214600.0
2008-10-01 11:00:00,33.22,33.36,33.12,33.32,3238000.0,23.2333,23.3312,23.1634,23.3032,3238000.0
2008-10-01 11:30:00,33.32,33.58,33.25,33.53,3218200.0,23.3032,23.4851,23.2543,23.4501,3218200.0
2008-10-01 12:00:00,33.53,33.83,33.43,33.76,4310300.0,23.4501,23.6599,23.3802,23.611,4310300.0
2008-10-01 12:30:00,33.77,34.21,33.76,34.08,4787300.0,23.618,23.9257,23.611,23.8348,4787300.0
2008-10-01 13:00:00,34.09,34.12,33.84,33.97,2585200.0,23.8418,23.8627,23.6669,23.7578,2585200.0
2008-10-01 13:30:00,33.97,34.29,33.72,34.0,5128900.0,23.7578,23.9816,23.583,23.7788,5128900.0
2008-10-01 14:00:00,33.98,34.24,33.84,34.23,3484000.0,23.7648,23.9467,23.6669,23.9397,3484000.0
2008-10-01 14:30:00,34.23,34.3,33.99,34.07,4054400.0,23.9397,23.9886,23.7718,23.8278,4054400.0
2008-10-01 15:00:00,34.07,34.28,33.99,34.11,3493600.0,23.8278,23.9746,23.7718,23.8557,3493600.0
2008-10-01 15:30:00,34.11,34.19,33.4,33.91,6956100.0,23.8557,23.9117,23.3592,23.7159,6956100.0
2008-10-02 09:30:00,33.1,33.28,32.69,32.75,6002700.0,23.1494,23.2753,22.8626,22.9046,6002700.0
2008-10-02 10:00:00,32.75,32.85,32.44,32.67,7286000.0,22.9046,22.9745,22.6878,22.8486,7286000.0
2008-10-02 10:30:00,32.68,32.7,32.4,32.49,4658600.0,22.8556,22.8696,22.6598,22.7228,4658600.0
2008-10-02 11:00:00,32.49,32.51,32.12,32.35,5055800.0,22.7228,22.7367,22.464,22.6248,5055800.0
2008-10-02 11:30:00,32.35,32.54,32.23,32.51,2228500.0,22.6248,22.7577,22.5409,22.7367,2228500.0
2008-10-02 12:00:00,32.51,32.58,32.18,32.19,3080800.0,22.7367,22.7857,22.5059,22.5129,3080800.0
2008-10-02 12:30:00,32.2,32.25,32.06,32.17,1614900.0,22.5199,22.5549,22.422,22.4989,1614900.0
2008-10-02 13:00:00,32.16,32.16,31.8,32.01,3508100.0,22.492,22.492,22.2402,22.387,3508100.0
2008-10-02 13:30:00,32.01,32.09,31.73,31.95,3291000.0,22.387,22.443,22.1912,22.3451,3291000.0
2008-10-02 14:00:00,31.94,32.03,31.61,31.62,3392300.0,22.3381,22.401,22.1073,22.1143,3392300.0
2008-10-02 14:30:00,31.62,32.06,31.46,32.02,7955300.0,22.1143,22.422,22.0024,22.394,7955300.0
2008-10-02 15:00:00,32.03,32.06,31.65,31.72,6216300.0,22.401,22.422,22.1353,22.1842,6216300.0
2008-10-02 15:30:00,31.73,31.97,31.53,31.61,15980000.0,22.1912,22.3591,22.0513,22.1073,15980000.0
2008-10-03 09:30:00,31.93,32.49,31.9,32.44,11233800.0,22.3311,22.7228,22.3101,22.6878,11233800.0
2008-10-03 10:00:00,32.46,32.6,32.3,32.42,6234700.0,22.7018,22.7997,22.5899,22.6738,6234700.0
2008-10-03 10:30:00,32.42,32.82,32.4,32.77,3921700.0,22.6738,22.9535,22.6598,22.9186,3921700.0
2008-10-03 11:00:00,32.78,32.97,32.5,32.65,4138800.0,22.9256,23.0585,22.7297,22.8347,4138800.0
2008-10-03 11:30:00,32.66,32.88,32.52,32.54,5088600.0,22.8416,22.9955,22.7437,22.7577,5088600.0
2008-10-03 12:00:00,32.54,32.61,32.3,32.44,2152200.0,22.7577,22.8067,22.5899,22.6878,2152200.0
2008-10-03 12:30:00,32.45,32.83,32.37,32.81,2951600.0,22.6948,22.9605,22.6388,22.9466,2951600.0
2008-10-03 13:00:00,32.81,33.08,32.28,32.37,6800200.0,22.9466,23.1354,22.5759,22.6388,6800200.0
2008-10-03 13:30:00,32.36,32.4,31.44,31.78,10977400.0,22.6318,22.6598,21.9884,22.2262,10977400.0
2008-10-03 14:00:00,31.79,31.99,31.29,31.34,5676600.0,22.2332,22.3731,21.8835,21.9185,5676600.0
2008-10-03 14:30:00,31.34,31.53,31.0,31.49,5664800.0,21.9185,22.0513,21.6807,22.0234,5664800.0
2008-10-03 15:00:00,31.48,31.61,31.02,31.16,4012500.0,22.0164,22.1073,21.6947,21.7926,4012500.0
2008-10-03 15:30:00,31.16,31.36,30.65,30.69,9192500.0,21.7926,21.9325,21.4359,21.4639,9192500.0
2008-10-06 09:30:00,28.48,28.88,27.95,28.28,18868400.0,19.9182,20.198,19.5476,19.7784,18868400.0
2008-10-06 10:00:00,28.28,28.31,27.53,27.55,12442500.0,19.7784,19.7994,19.2538,19.2678,12442500.0
2008-10-06 10:30:00,27.54,27.75,26.88,27.71,12363700.0,19.2608,19.4077,18.7992,19.3797,12363700.0
2008-10-06 11:00:00,27.71,28.33,27.65,28.06,13800700.0,19.3797,19.8133,19.3378,19.6245,13800700.0
2008-10-06 11:30:00,28.05,28.08,27.59,27.76,5809000.0,19.6175,19.6385,19.2958,19.4147,5809000.0
2008-10-06 12:00:00,27.75,27.98,27.59,27.68,3996200.0,19.4077,19.5686,19.2958,19.3587,3996200.0
2008-10-06 12:30:00,27.68,27.85,27.39,27.43,3569600.0,19.3587,19.4776,19.1559,19.1839,3569600.0
2008-10-06 13:00:00,27.42,27.73,27.34,27.59,4858000.0,19.1769,19.3937,19.121,19.2958,4858000.0
2008-10-06 13:30:00,27.6,27.6,27.2,27.39,5447400.0,19.3028,19.3028,19.023,19.1559,5447400.0
2008-10-06 14:00:00,27.39,27.39,26.8,26.89,10046800.0,19.1559,19.1559,18.7433,18.8062,10046800.0
2008-10-06 14:30:00,26.92,27.24,26.65,27.14,9392000.0,18.8272,19.051,18.6384,18.9811,9392000.0
2008-10-06 15:00:00,27.14,28.26,26.51,28.1,16928600.0,18.9811,19.7644,18.5405,19.6525,16928600.0
2008-10-06 15:30:00,28.13,28.71,27.9,28.35,21690000.0,19.6735,20.0791,19.5126,19.8273,21690000.0
2008-10-07 09:30:00,28.88,29.11,28.26,28.48,15223600.0,20.198,20.3589,19.7644,19.9182,15223600.0
2008-10-07 10:00:00,28.51,28.9,28.13,28.79,7820600.0,19.9392,20.212,19.6735,20.1351,7820600.0
2008-10-07 10:30:00,28.79,28.81,28.29,28.39,5284400.0,20.1351,20.149,19.7854,19.8553,5284400.0
2008-10-07 11:00:00,28.39,28.46,27.88,27.99,4784400.0,19.8553,19.9043,19.4986,19.5756,4784400.0
2008-10-07 11:30:00,27.99,28.3,27.96,28.05,3275900.0,19.5756,19.7924,19.5546,19.6175,3275900.0
2008-10-07 12:00:00,28.06,28.58,27.67,27.73,4587800.0,19.6245,19.9882,19.3518,19.3937,4587800.0
2008-10-07 12:30:00,27.73,28.06,27.38,27.55,4709200.0,19.3937,19.6245,19.1489,19.2678,4709200.0
2008-10-07 13:00:00,27.55,27.91,27.06,27.19,5764400.0,19.2678,19.5196,18.9251,19.0161,5764400.0
2008-10-07 13:30:00,27.2,28.4,26.86,26.9,7033700.0,19.023,19.8623,18.7853,18.8132,7033700.0
2008-10-07 14:00:00,26.9,27.53,26.81,27.4,6827200.0,18.8132,19.2538,18.7503,19.1629,6827200.0
2008-10-07 14:30:00,27.4,27.59,27.17,27.22,8122800.0,19.1629,19.2958,19.0021,19.037,8122800.0
2008-10-07 15:00:00,27.22,27.26,26.65,26.96,6041600.0,19.037,19.065,18.6384,18.8552,6041600.0
2008-10-07 15:30:00,26.97,27.25,26.25,26.38,18796600.0,18.8622,19.058,18.3586,18.4496,18796600.0
2008-10-08 09:30:00,25.64,27.01,25.15,26.66,18578900.0,17.932,18.8902,17.5893,18.6454,18578900.0
2008-10-08 10:00:00,26.66,27.1,26.3,26.55,17975800.0,18.6454,18.9531,18.3936,18.5685,17975800.0
2008-10-08 10:30:00,26.56,26.69,25.65,25.95,7800400.0,18.5754,18.6664,17.939,18.1488,7800400.0
2008-10-08 11:00:00,25.95,26.26,25.65,25.96,6368500.0,18.1488,18.3656,17.939,18.1558,6368500.0
2008-10-08 11:30:00,25.95,26.08,25.48,25.8,5619300.0,18.1488,18.2397,17.8201,18.0439,5619300.0
2008-10-08 12:00:00,25.78,25.85,25.28,25.34,4536500.0,18.0299,18.0789,17.6802,17.7222,4536500.0
2008-10-08 12:30:00,25.33,25.69,25.23,25.57,4694700.0,17.7152,17.967,17.6453,17.8831,4694700.0
2008-10-08 13:00:00,25.57,26.52,25.56,26.27,7134900.0,17.8831,18.5475,17.8761,18.3726,7134900.0
2008-10-08 13:30:00,26.27,27.32,26.1,27.29,12298500.0,18.3726,19.107,18.2537,19.086,12298500.0
2008-10-08 14:00:00,27.29,27.38,26.9,27.15,7509800.0,19.086,19.1489,18.8132,18.9881,7509800.0
2008-10-08 14:30:00,27.15,27.31,26.73,27.04,5365500.0,18.9881,19.1,18.6943,18.9111,5365500.0
2008-10-08 15:00:00,27.05,27.36,26.7,27.14,7977100.0,18.9181,19.1349,18.6734,18.9811,7977100.0
2008-10-08 15:30:00,27.13,27.31,26.11,26.2,13300700.0,18.9741,19.1,18.2607,18.3237,13300700.0
2008-10-09 09:30:00,26.89,27.3,26.73,27.1,14387800.0,18.8062,19.093,18.6943,18.9531,14387800.0
2008-10-09 10:00:00,27.1,27.13,26.51,26.51,10316500.0,18.9531,18.9741,18.5405,18.5405,10316500.0
2008-10-09 10:30:00,26.51,26.9,26.07,26.09,11596700.0,18.5405,18.8132,18.2328,18.2467,11596700.0
2008-10-09 11:00:00,26.09,26.33,25.63,26.24,9274000.0,18.2467,18.4146,17.925,18.3516,9274000.0
2008-10-09 11:30:00,26.24,26.63,26.13,26.3,5077300.0,18.3516,18.6244,18.2747,18.3936,5077300.0
2008-10-09 12:00:00,26.3,26.62,26.22,26.44,3332300.0,18.3936,18.6174,18.3377,18.4915,3332300.0
2008-10-09 12:30:00,26.44,26.52,26.15,26.23,2449200.0,18.4915,18.5475,18.2887,18.3447,2449200.0
2008-10-09 13:00:00,26.24,26.66,26.21,26.6,4497400.0,18.3516,18.6454,18.3307,18.6034,4497400.0
2008-10-09 13:30:00,26.6,26.73,26.2,26.27,5681300.0,18.6034,18.6943,18.3237,18.3726,5681300.0
2008-10-09 14:00:00,26.27,26.44,26.01,26.15,3751200.0,18.3726,18.4915,18.1908,18.2887,3751200.0
2008-10-09 14:30:00,26.15,26.21,25.69,25.71,4502000.0,18.2887,18.3307,17.967,17.981,4502000.0
2008-10-09 15:00:00,25.71,25.74,25.24,25.31,9594300.0,17.981,18.002,17.6523,17.7012,9594300.0
2008-10-09 15:30:00,25.31,25.42,24.16,24.31,24725200.0,17.7012,17.7782,16.8969,17.0018,24725200.0
2008-10-10 09:30:00,23.17,23.98,22.24,23.56,25420800.0,16.2046,16.7711,15.5541,16.4773,25420800.0
2008-10-10 10:00:00,23.56,24.64,23.42,24.0,19905100.0,16.4773,17.2326,16.3794,16.785,19905100.0
2008-10-10 10:30:00,24.02,24.12,23.34,23.88,9080400.0,16.799,16.869,16.3235,16.7011,9080400.0
2008-10-10 11:00:00,23.89,24.09,23.09,23.15,13234300.0,16.7081,16.848,16.1486,16.1906,13234300.0
2008-10-10 11:30:00,23.14,23.55,22.88,23.04,7350900.0,16.1836,16.4703,16.0017,16.1136,7350900.0
2008-10-10 12:00:00,23.04,23.74,23.01,23.46,6338300.0,16.1136,16.6032,16.0927,16.4074,6338300.0
2008-10-10 12:30:00,23.46,23.83,23.29,23.57,6512000.0,16.4074,16.6661,16.2885,16.4843,6512000.0
2008-10-10 13:00:00,23.57,23.69,23.21,23.45,8821200.0,16.4843,16.5682,16.2325,16.4004,8821200.0
2008-10-10 13:30:00,23.45,23.5,22.81,23.12,8634500.0,16.4004,16.4354,15.9528,16.1696,8634500.0
2008-10-10 14:00:00,23.11,23.43,22.74,22.81,12131800.0,16.1626,16.3864,15.9038,15.9528,12131800.0
2008-10-10 14:30:00,22.81,23.6,22.72,22.97,6182900.0,15.9528,16.5053,15.8898,16.0647,6182900.0
2008-10-10 15:00:00,22.97,24.34,22.81,24.31,13023600.0,16.0647,17.0228,15.9528,17.0018,13023600.0
2008-10-10 15:30:00,24.31,25.99,24.17,24.63,24250500.0,17.0018,18.1768,16.9039,17.2256,24250500.0
2008-10-13 09:30:00,26.75,27.08,26.27,26.46,14534700.0,18.7083,18.9391,18.3726,18.5055,14534700.0
2008-10-13 10:00:00,26.47,26.75,26.18,26.73,7456900.0,18.5125,18.7083,18.3097,18.6943,7456900.0
2008-10-13 10:30:00,26.73,26.76,26.5,26.62,7376100.0,18.6943,18.7153,18.5335,18.6174,7376100.0
2008-10-13 11:00:00,26.61,26.71,26.57,26.66,4495700.0,18.6104,18.6804,18.5824,18.6454,4495700.0
2008-10-13 11:30:00,26.65,26.98,26.61,26.97,6631600.0,18.6384,18.8692,18.6104,18.8622,6631600.0
2008-10-13 12:00:00,26.98,27.43,26.91,27.34,11528500.0,18.8692,19.1839,18.8202,19.121,11528500.0
2008-10-13 12:30:00,27.34,27.64,27.3,27.54,5888200.0,19.121,19.3308,19.093,19.2608,5888200.0
2008-10-13 13:00:00,27.54,28.21,27.53,28.13,11797000.0,19.2608,19.7294,19.2538,19.6735,11797000.0
2008-10-13 13:30:00,28.13,28.25,27.86,27.88,6322800.0,19.6735,19.7574,19.4846,19.4986,6322800.0
2008-10-13 14:00:00,27.88,27.97,27.78,27.81,5748500.0,19.4986,19.5616,19.4287,19.4497,5748500.0
2008-10-13 14:30:00,27.8,28.63,27.76,28.62,8115400.0,19.4427,20.0232,19.4147,20.0162,8115400.0
2008-10-13 15:00:00,28.63,29.22,28.59,29.03,12166300.0,20.0232,20.4358,19.9952,20.3029,12166300.0
2008-10-13 15:30:00,29.02,30.37,28.91,30.04,30362700.0,20.2959,21.2401,20.219,21.0093,30362700.0
2008-10-14 09:30:00,30.12,31.25,29.59,29.62,24039400.0,21.0652,21.8555,20.6946,20.7155,24039400.0
2008-10-14 10:00:00,29.61,29.92,29.16,29.42,14607600.0,20.7085,20.9254,20.3938,20.5757,14607600.0
2008-10-14 10:30:00,29.41,29.53,28.3,28.8,12023000.0,20.5687,20.6526,19.7924,20.1421,12023000.0
2008-10-14 11:00:00,28.79,28.9,28.31,28.81,7744800.0,20.1351,20.212,19.7994,20.149,7744800.0
2008-10-14 11:30:00,28.8,29.31,28.72,29.13,8430300.0,20.1421,20.4987,20.0861,20.3728,8430300.0
2008-10-14 12:00:00,29.13,29.23,28.76,29.21,5121100.0,20.3728,20.4428,20.1141,20.4288,5121100.0
2008-10-14 12:30:00,29.2,29.47,29.0,29.24,4961100.0,20.4218,20.6106,20.2819,20.4498,4961100.0
2008-10-14 13:00:00,29.24,29.27,28.95,28.98,4410500.0,20.4498,20.4708,20.247,20.2679,4410500.0
2008-10-14 13:30:00,28.97,29.21,28.6,28.64,4491400.0,20.2609,20.4288,20.0022,20.0301,4491400.0
2008-10-14 14:00:00,28.64,29.27,28.01,28.43,12393400.0,20.0301,20.4708,19.5895,19.8833,12393400.0
2008-10-14 14:30:00,28.43,28.5,27.81,27.99,8214200.0,19.8833,19.9322,19.4497,19.5756,8214200.0
2008-10-14 15:00:00,28.0,28.61,27.93,28.57,9378100.0,19.5825,20.0092,19.5336,19.9812,9378100.0
2008-10-14 15:30:00,28.57,29.08,28.44,28.62,17584200.0,19.9812,20.3379,19.8903,20.0162,17584200.0
2008-10-15 09:30:00,26.85,26.95,26.24,26.38,16135300.0,18.7783,18.8482,18.3516,18.4496,16135300.0
2008-10-15 10:00:00,26.43,26.58,25.95,26.17,15417200.0,18.4845,18.5894,18.1488,18.3027,15417200.0
2008-10-15 10:30:00,26.17,26.38,25.71,25.72,10941200.0,18.3027,18.4496,17.981,17.988,10941200.0
2008-10-15 11:00:00,25.72,26.2,25.65,25.79,6320000.0,17.988,18.3237,17.939,18.0369,6320000.0
2008-10-15 11:30:00,25.78,26.09,25.69,26.0,5561500.0,18.0299,18.2467,17.967,18.1838,5561500.0
2008-10-15 12:00:00,26.0,26.25,25.78,25.94,7496400.0,18.1838,18.3586,18.0299,18.1418,7496400.0
2008-10-15 12:30:00,25.94,26.25,25.93,26.05,6244400.0,18.1418,18.3586,18.1348,18.2188,6244400.0
2008-10-15 13:00:00,26.06,26.11,25.62,25.73,4216600.0,18.2258,18.2607,17.918,17.995,4216600.0
2008-10-15 13:30:00,25.73,25.76,25.24,25.27,4748800.0,17.995,18.0159,17.6523,17.6733,4748800.0
2008-10-15 14:00:00,25.27,25.6,25.16,25.57,6526800.0,17.6733,17.904,17.5963,17.8831,6526800.0
2008-10-15 14:30:00,25.57,25.8,25.4,25.44,8391700.0,17.8831,18.0439,17.7642,17.7921,8391700.0
2008-10-15 15:00:00,25.44,25.71,25.3,25.38,10678800.0,17.7921,17.981,17.6942,17.7502,10678800.0
2008-10-15 15:30:00,25.38,25.45,23.91,24.06,26488200.0,17.7502,17.7991,16.7221,16.827,26488200.0
2008-10-16 09:30:00,24.6,25.04,24.24,24.61,15180500.0,17.2047,17.5124,16.9529,17.2117,15180500.0
2008-10-16 10:00:00,24.61,24.65,23.44,23.46,20315800.0,17.2117,17.2396,16.3934,16.4074,20315800.0
2008-10-16 10:30:00,23.46,23.62,22.88,23.02,13694200.0,16.4074,16.5193,16.0017,16.0997,13694200.0
2008-10-16 11:00:00,23.02,23.1,22.55,22.83,12524400.0,16.0997,16.1556,15.7709,15.9668,12524400.0
2008-10-16 11:30:00,22.84,23.87,22.83,23.59,9063900.0,15.9738,16.6941,15.9668,16.4983,9063900.0
2008-10-16 12:00:00,23.6,24.27,23.32,23.8,11396800.0,16.5053,16.9739,16.3095,16.6452,11396800.0
2008-10-16 12:30:00,23.79,23.94,23.26,23.31,9638100.0,16.6382,16.7431,16.2675,16.3025,9638100.0
2008-10-16 13:00:00,23.31,23.62,23.16,23.47,5483600.0,16.3025,16.5193,16.1976,16.4144,5483600.0
2008-10-16 13:30:00,23.47,23.71,23.13,23.61,6362500.0,16.4144,16.5822,16.1766,16.5123,6362500.0
2008-10-16 14:00:00,23.62,23.65,23.17,23.27,5736100.0,16.5193,16.5403,16.2046,16.2745,5736100.0
2008-10-16 14:30:00,23.27,24.11,23.18,23.94,7878000.0,16.2745,16.862,16.2116,16.7431,7878000.0
2008-10-16 15:00:00,23.92,24.75,23.85,24.34,15624000.0,16.7291,17.3096,16.6801,17.0228,15624000.0
2008-10-16 15:30:00,24.34,25.09,24.2,25.01,21195100.0,17.0228,17.5474,16.9249,17.4914,21195100.0
2008-10-17 09:30:00,23.82,24.35,23.58,24.34,9164900.0,16.6592,17.0298,16.4913,17.0228,9164900.0
2008-10-17 10:00:00,24.34,24.56,24.02,24.32,11861400.0,17.0228,17.1767,16.799,17.0088,11861400.0
2008-10-17 10:30:00,24.33,24.66,24.05,24.54,6210100.0,17.0158,17.2466,16.82,17.1627,6210100.0
2008-10-17 11:00:00,24.54,24.86,24.4,24.45,6043000.0,17.1627,17.3865,17.0648,17.0998,6043000.0
2008-10-17 11:30:00,24.44,24.59,24.32,24.53,4660000.0,17.0928,17.1977,17.0088,17.1557,4660000.0
2008-10-17 12:00:00,24.54,24.88,24.52,24.86,7122300.0,17.1627,17.4005,17.1487,17.3865,7122300.0
2008-10-17 12:30:00,24.86,25.35,24.76,25.29,8193100.0,17.3865,17.7292,17.3166,17.6872,8193100.0
2008-10-17 13:00:00,25.28,25.56,25.17,25.48,8435600.0,17.6802,17.8761,17.6033,17.8201,8435600.0
2008-10-17 13:30:00,25.47,25.9,25.34,25.41,9140200.0,17.8131,18.1139,17.7222,17.7712,9140200.0
2008-10-17 14:00:00,25.42,25.65,25.03,25.14,6907300.0,17.7782,17.939,17.5054,17.5823,6907300.0
2008-10-17 14:30:00,25.13,25.33,24.8,25.05,8569300.0,17.5753,17.7152,17.3445,17.5194,8569300.0
2008-10-17 15:00:00,25.05,25.3,24.42,24.72,8198700.0,17.5194,17.6942,17.0788,17.2886,8198700.0
2008-10-17 15:30:00,24.73,24.87,24.37,24.37,10894100.0,17.2956,17.3935,17.0438,17.0438,10894100.0
2008-10-20 09:30:00,25.2,25.28,24.97,25.23,7247200.0,17.6243,17.6802,17.4634,17.6453,7247200.0
2008-10-20 10:00:00,25.24,25.47,25.11,25.15,6864900.0,17.6523,17.8131,17.5614,17.5893,6864900.0
2008-10-20 10:30:00,25.15,25.34,25.01,25.09,4246400.0,17.5893,17.7222,17.4914,17.5474,4246400.0
2008-10-20 11:00:00,25.08,25.13,24.79,25.05,3979800.0,17.5404,17.5753,17.3375,17.5194,3979800.0
2008-10-20 11:30:00,25.06,25.28,24.95,25.2,3381300.0,17.5264,17.6802,17.4494,17.6243,3381300.0
2008-10-20 12:00:00,25.2,25.34,25.09,25.23,2087300.0,17.6243,17.7222,17.5474,17.6453,2087300.0
2008-10-20 12:30:00,25.23,25.31,25.09,25.23,2925100.0,17.6453,17.7012,17.5474,17.6453,2925100.0
2008-10-20 13:00:00,25.23,25.35,25.05,25.28,4015800.0,17.6453,17.7292,17.5194,17.6802,4015800.0
2008-10-20 13:30:00,25.29,25.44,25.25,25.35,2341100.0,17.6872,17.7921,17.6593,17.7292,2341100.0
2008-10-20 14:00:00,25.34,25.59,25.26,25.33,3412500.0,17.7222,17.8971,17.6663,17.7152,3412500.0
2008-10-20 14:30:00,25.34,25.5,25.22,25.45,2814400.0,17.7222,17.8341,17.6383,17.7991,2814400.0
2008-10-20 15:00:00,25.45,25.69,25.42,25.56,6080900.0,17.7991,17.967,17.7782,17.8761,6080900.0
2008-10-20 15:30:00,25.56,26.21,25.48,26.19,14062400.0,17.8761,18.3307,17.8201,18.3167,14062400.0
2008-10-21 09:30:00,24.91,25.04,24.71,24.86,10598800.0,17.4215,17.5124,17.2816,17.3865,10598800.0
2008-10-21 10:00:00,24.86,25.35,24.75,25.23,7661900.0,17.3865,17.7292,17.3096,17.6453,7661900.0
2008-10-21 10:30:00,25.23,25.23,24.87,24.95,4096700.0,17.6453,17.6453,17.3935,17.4494,4096700.0
2008-10-21 11:00:00,24.95,25.01,24.78,24.81,2248600.0,17.4494,17.4914,17.3306,17.3515,2248600.0
2008-10-21 11:30:00,24.81,24.94,24.32,24.37,4164200.0,17.3515,17.4425,17.0088,17.0438,4164200.0
2008-10-21 12:00:00,24.36,24.51,24.22,24.4,5414200.0,17.0368,17.1417,16.9389,17.0648,5414200.0
2008-10-21 12:30:00,24.39,24.56,24.21,24.21,2581000.0,17.0578,17.1767,16.9319,16.9319,2581000.0
2008-10-21 13:00:00,24.2,24.58,24.17,24.5,2125900.0,16.9249,17.1907,16.9039,17.1347,2125900.0
2008-10-21 13:30:00,24.5,24.6,24.37,24.47,3076100.0,17.1347,17.2047,17.0438,17.1137,3076100.0
2008-10-21 14:00:00,24.48,24.89,24.47,24.88,3579500.0,17.1207,17.4075,17.1137,17.4005,3579500.0
2008-10-21 14:30:00,24.89,25.14,24.77,24.86,4701600.0,17.4075,17.5823,17.3236,17.3865,4701600.0
2008-10-21 15:00:00,24.86,25.03,24.45,24.49,4912200.0,17.3865,17.5054,17.0998,17.1277,4912200.0
2008-10-21 15:30:00,24.49,24.76,24.03,24.15,17569200.0,17.1277,17.3166,16.806,16.8899,17569200.0
2008-10-22 09:30:00,22.94,23.11,22.33,22.46,15931800.0,16.0437,16.1626,15.6171,15.708,15931800.0
2008-10-22 10:00:00,22.47,22.72,22.28,22.48,12036600.0,15.715,15.8898,15.5821,15.722,12036600.0
2008-10-22 10:30:00,22.48,22.75,22.42,22.62,7476400.0,15.722,15.9108,15.68,15.8199,7476400.0
2008-10-22 11:00:00,22.62,22.63,22.42,22.49,6372100.0,15.8199,15.8269,15.68,15.729,6372100.0
2008-10-22 11:30:00,22.48,22.62,22.4,22.56,4626200.0,15.722,15.8199,15.666,15.7779,4626200.0
2008-10-22 12:00:00,22.56,22.68,22.45,22.56,2990000.0,15.7779,15.8619,15.701,15.7779,2990000.0
2008-10-22 12:30:00,22.57,22.66,22.47,22.51,4891000.0,15.7849,15.8479,15.715,15.743,4891000.0
2008-10-22 13:00:00,22.51,22.51,22.22,22.28,9928100.0,15.743,15.743,15.5402,15.5821,9928100.0
2008-10-22 13:30:00,22.28,22.36,22.01,22.32,11579300.0,15.5821,15.6381,15.3933,15.6101,11579300.0
2008-10-22 14:00:00,22.32,22.58,22.16,22.32,7616900.0,15.6101,15.7919,15.4982,15.6101,7616900.0
2008-10-22 14:30:00,22.32,22.33,21.96,22.16,8401800.0,15.6101,15.6171,15.3583,15.4982,8401800.0
2008-10-22 15:00:00,22.17,22.19,21.47,21.52,12711400.0,15.5052,15.5192,15.0156,15.0506,12711400.0
2008-10-22 15:30:00,21.51,21.72,21.14,21.51,34165500.0,15.0436,15.1905,14.7848,15.0436,34165500.0
2008-10-23 09:30:00,21.4,22.05,21.3,21.79,20418800.0,14.9667,15.4213,14.8967,15.2394,20418800.0
2008-10-23 10:00:00,21.78,22.1,21.69,21.87,11263000.0,15.2324,15.4562,15.1695,15.2954,11263000.0
2008-10-23 10:30:00,21.87,22.53,21.8,22.48,9488500.0,15.2954,15.757,15.2464,15.722,9488500.0
2008-10-23 11:00:00,22.48,22.53,22.06,22.15,4767800.0,15.722,15.757,15.4283,15.4912,4767800.0
2008-10-23 11:30:00,22.15,22.37,22.05,22.16,4084600.0,15.4912,15.6451,15.4213,15.4982,4084600.0
2008-10-23 12:00:00,22.17,22.2,21.48,21.54,7855100.0,15.5052,15.5262,15.0226,15.0646,7855100.0
2008-10-23 12:30:00,21.54,21.67,21.31,21.35,6746000.0,15.0646,15.1555,14.9037,14.9317,6746000.0
2008-10-23 13:00:00,21.35,21.58,21.16,21.25,6164600.0,14.9317,15.0926,14.7988,14.8618,6164600.0
2008-10-23 13:30:00,21.25,21.5,21.19,21.3,6071800.0,14.8618,15.0366,14.8198,14.8967,6071800.0
2008-10-23 14:00:00,21.29,21.5,20.66,21.01,10430900.0,14.8897,15.0366,14.4491,14.6939,10430900.0
2008-10-23 14:30:00,21.04,21.39,20.8,21.14,10561900.0,14.7149,14.9597,14.547,14.7848,10561900.0
2008-10-23 15:00:00,21.14,21.75,21.02,21.57,13930900.0,14.7848,15.2114,14.7009,15.0856,13930900.0
2008-10-23 15:30:00,21.57,22.05,21.22,22.0,23601500.0,15.0856,15.4213,14.8408,15.3863,23601500.0
2008-10-24 09:30:00,19.41,20.42,19.19,20.3,21258500.0,13.5749,14.2813,13.421,14.1973,21258500.0
2008-10-24 10:00:00,20.3,20.49,19.86,19.9,20332600.0,14.1973,14.3302,13.8896,13.9176,20332600.0
2008-10-24 10:30:00,19.9,20.32,19.8,20.24,9395800.0,13.9176,14.2113,13.8477,14.1554,9395800.0
2008-10-24 11:00:00,20.24,20.55,20.12,20.51,8607800.0,14.1554,14.3722,14.0715,14.3442,8607800.0
2008-10-24 11:30:00,20.51,20.81,20.41,20.43,8508200.0,14.3442,14.554,14.2743,14.2883,8508200.0
2008-10-24 12:00:00,20.43,20.5,20.01,20.03,7174100.0,14.2883,14.3372,13.9945,14.0085,7174100.0
2008-10-24 12:30:00,20.02,20.23,19.89,20.12,5610600.0,14.0015,14.1484,13.9106,14.0715,5610600.0
2008-10-24 13:00:00,20.11,20.4,20.0,20.13,5668200.0,14.0645,14.2673,13.9875,14.0785,5668200.0
2008-10-24 13:30:00,20.13,20.13,19.72,19.75,5434500.0,14.0785,14.0785,13.7917,13.8127,5434500.0
2008-10-24 14:00:00,19.75,20.07,19.74,19.94,6545900.0,13.8127,14.0365,13.8057,13.9456,6545900.0
2008-10-24 14:30:00,19.94,20.39,19.9,20.34,7416400.0,13.9456,14.2603,13.9176,14.2253,7416400.0
2008-10-24 15:00:00,20.34,20.6,20.05,20.43,9846500.0,14.2253,14.4072,14.0225,14.2883,9846500.0
2008-10-24 15:30:00,20.43,20.44,19.85,19.93,23742800.0,14.2883,14.2953,13.8826,13.9386,23742800.0
2008-10-27 09:30:00,19.31,19.71,19.16,19.6,11597000.0,13.505,13.7847,13.4001,13.7078,11597000.0
2008-10-27 10:00:00,19.6,19.89,19.25,19.48,7888000.0,13.7078,13.9106,13.463,13.6239,7888000.0
2008-10-27 10:30:00,19.49,19.63,19.23,19.61,6051100.0,13.6309,13.7288,13.449,13.7148,6051100.0
2008-10-27 11:00:00,19.61,19.76,19.3,19.48,4897800.0,13.7148,13.8197,13.498,13.6239,4897800.0
2008-10-27 11:30:00,19.48,19.49,19.25,19.29,7973500.0,13.6239,13.6309,13.463,13.491,7973500.0
2008-10-27 12:00:00,19.28,19.6,19.28,19.47,6058100.0,13.484,13.7078,13.484,13.6169,6058100.0
2008-10-27 12:30:00,19.47,20.02,19.43,20.0,7633200.0,13.6169,14.0015,13.5889,13.9875,7633200.0
2008-10-27 13:00:00,20.01,20.26,19.84,20.26,8385300.0,13.9945,14.1694,13.8756,14.1694,8385300.0
2008-10-27 13:30:00,20.26,20.44,20.16,20.19,9270900.0,14.1694,14.2953,14.0994,14.1204,9270900.0
2008-10-27 14:00:00,20.19,20.3,19.74,19.74,7425000.0,14.1204,14.1973,13.8057,13.8057,7425000.0
2008-10-27 14:30:00,19.74,19.92,19.71,19.78,7220000.0,13.8057,13.9316,13.7847,13.8337,7220000.0
2008-10-27 15:00:00,19.78,20.12,19.76,19.99,13494600.0,13.8337,14.0715,13.8197,13.9805,13494600.0
2008-10-27 15:30:00,19.99,20.26,19.19,19.26,26697800.0,13.9805,14.1694,13.421,13.47,26697800.0
2008-10-28 09:30:00,20.64,21.02,20.51,20.86,17163500.0,14.4351,14.7009,14.3442,14.589,17163500.0
2008-10-28 10:00:00,20.87,20.91,20.61,20.61,17689500.0,14.596,14.624,14.4142,14.4142,17689500.0
2008-10-28 10:30:00,20.61,20.7,20.12,20.13,11447500.0,14.4142,14.4771,14.0715,14.0785,11447500.0
2008-10-28 11:00:00,20.12,20.62,20.1,20.52,11942200.0,14.0715,14.4211,14.0575,14.3512,11942200.0
2008-10-28 11:30:00,20.51,20.7,20.43,20.48,6516400.0,14.3442,14.4771,14.2883,14.3232,6516400.0
2008-10-28 12:00:00,20.47,20.66,20.41,20.55,5409700.0,14.3162,14.4491,14.2743,14.3722,5409700.0
2008-10-28 12:30:00,20.56,20.86,20.5,20.86,6558200.0,14.3792,14.589,14.3372,14.589,6558200.0
2008-10-28 13:00:00,20.86,21.08,20.5,20.87,8038400.0,14.589,14.7429,14.3372,14.596,8038400.0
2008-10-28 13:30:00,20.87,20.95,20.66,20.74,5270100.0,14.596,14.6519,14.4491,14.5051,5270100.0
2008-10-28 14:00:00,20.73,21.17,20.72,21.14,4507400.0,14.4981,14.8058,14.4911,14.7848,4507400.0
2008-10-28 14:30:00,21.14,21.76,21.1,21.71,12092000.0,14.7848,15.2184,14.7568,15.1835,12092000.0
2008-10-28 15:00:00,21.72,22.32,21.54,22.18,17738300.0,15.1905,15.6101,15.0646,15.5122,17738300.0
2008-10-28 15:30:00,22.18,23.55,21.89,23.24,39648300.0,15.5122,16.4703,15.3094,16.2535,39648300.0
2008-10-29 09:30:00,22.22,22.47,21.77,22.35,17694300.0,15.5402,15.715,15.2254,15.6311,17694300.0
2008-10-29 10:00:00,22.34,22.75,22.25,22.66,11897400.0,15.6241,15.9108,15.5611,15.8479,11897400.0
2008-10-29 10:30:00,22.66,22.69,22.15,22.22,7922000.0,15.8479,15.8689,15.4912,15.5402,7922000.0
2008-10-29 11:00:00,22.22,22.55,22.17,22.49,5140000.0,15.5402,15.7709,15.5052,15.729,5140000.0
2008-10-29 11:30:00,22.49,22.8,22.44,22.74,5907100.0,15.729,15.9458,15.694,15.9038,5907100.0
2008-10-29 12:00:00,22.74,22.91,22.6,22.9,3671700.0,15.9038,16.0227,15.8059,16.0157,3671700.0
2008-10-29 12:30:00,22.9,23.33,22.9,23.09,7954000.0,16.0157,16.3165,16.0157,16.1486,7954000.0
2008-10-29 13:00:00,23.1,23.3,22.9,23.03,3271100.0,16.1556,16.2955,16.0157,16.1066,3271100.0
2008-10-29 13:30:00,23.03,23.29,23.0,23.0,4592600.0,16.1066,16.2885,16.0857,16.0857,4592600.0
2008-10-29 14:00:00,23.0,23.19,22.51,22.72,11860400.0,16.0857,16.2185,15.743,15.8898,11860400.0
2008-10-29 14:30:00,22.73,22.98,22.29,22.83,12348600.0,15.8968,16.0717,15.5891,15.9668,12348600.0
2008-10-29 15:00:00,22.83,23.54,22.6,23.18,10561200.0,15.9668,16.4633,15.8059,16.2116,10561200.0
2008-10-29 15:30:00,23.18,24.01,22.6,22.6,32939600.0,16.2116,16.792,15.8059,15.8059,32939600.0
2008-10-30 09:30:00,24.5,24.81,24.43,24.76,19886500.0,17.1347,17.3515,17.0858,17.3166,19886500.0
2008-10-30 10:00:00,24.77,25.05,24.7,24.73,18260000.0,17.3236,17.5194,17.2746,17.2956,18260000.0
2008-10-30 10:30:00,24.73,24.87,24.52,24.64,12300800.0,17.2956,17.3935,17.1487,17.2326,12300800.0
2008-10-30 11:00:00,24.65,24.94,24.58,24.67,6242600.0,17.2396,17.4425,17.1907,17.2536,6242600.0
2008-10-30 11:30:00,24.67,24.83,24.37,24.5,15099300.0,17.2536,17.3655,17.0438,17.1347,15099300.0
2008-10-30 12:00:00,24.5,24.73,24.45,24.5,5525300.0,17.1347,17.2956,17.0998,17.1347,5525300.0
2008-10-30 12:30:00,24.5,24.71,24.45,24.46,4385700.0,17.1347,17.2816,17.0998,17.1068,4385700.0
2008-10-30 13:00:00,24.46,24.8,24.4,24.58,5413500.0,17.1068,17.3445,17.0648,17.1907,5413500.0
2008-10-30 13:30:00,24.59,24.73,24.48,24.56,3795700.0,17.1977,17.2956,17.1207,17.1767,3795700.0
2008-10-30 14:00:00,24.56,24.86,24.45,24.76,4708500.0,17.1767,17.3865,17.0998,17.3166,4708500.0
2008-10-30 14:30:00,24.76,25.04,24.67,25.02,10640100.0,17.3166,17.5124,17.2536,17.4984,10640100.0
2008-10-30 15:00:00,25.02,25.27,24.7,25.11,15896600.0,17.4984,17.6733,17.2746,17.5614,15896600.0
2008-10-30 15:30:00,25.11,25.75,24.85,25.65,33724200.0,17.5614,18.009,17.3795,17.939,33724200.0
2008-10-31 09:30:00,25.02,25.11,24.75,25.09,16070700.0,17.4984,17.5614,17.3096,17.5474,16070700.0
2008-10-31 10:00:00,25.09,25.48,25.08,25.3,14113200.0,17.5474,17.8201,17.5404,17.6942,14113200.0
2008-10-31 10:30:00,25.3,25.41,25.0,25.31,10365500.0,17.6942,17.7712,17.4844,17.7012,10365500.0
2008-10-31 11:00:00,25.31,25.69,25.29,25.61,9678100.0,17.7012,17.967,17.6872,17.911,9678100.0
2008-10-31 11:30:00,25.6,25.67,25.43,25.57,8623900.0,17.904,17.953,17.7852,17.8831,8623900.0
2008-10-31 12:00:00,25.57,25.58,25.19,25.22,5298700.0,17.8831,17.8901,17.6173,17.6383,5298700.0
2008-10-31 12:30:00,25.22,25.48,25.08,25.47,4758100.0,17.6383,17.8201,17.5404,17.8131,4758100.0
2008-10-31 13:00:00,25.47,25.8,25.4,25.73,6734900.0,17.8131,18.0439,17.7642,17.995,6734900.0
2008-10-31 13:30:00,25.73,25.95,25.57,25.61,5503800.0,17.995,18.1488,17.8831,17.911,5503800.0
2008-10-31 14:00:00,25.6,25.77,25.39,25.58,4238900.0,17.904,18.0229,17.7572,17.8901,4238900.0
2008-10-31 14:30:00,25.58,25.77,25.46,25.7,5682200.0,17.8901,18.0229,17.8061,17.974,5682200.0
2008-10-31 15:00:00,25.71,25.95,25.24,25.26,13997400.0,17.981,18.1488,17.6523,17.6663,13997400.0
2008-10-31 15:30:00,25.26,25.72,25.08,25.44,36515200.0,17.6663,17.988,17.5404,17.7921,36515200.0
2008-11-03 09:30:00,25.65,25.76,25.25,25.49,11352600.0,17.939,18.0159,17.6593,17.8271,11352600.0
2008-11-03 10:00:00,25.48,25.54,25.27,25.28,8603300.0,17.8201,17.8621,17.6733,17.6802,8603300.0
2008-11-03 10:30:00,25.28,25.51,25.22,25.46,4160700.0,17.6802,17.8411,17.6383,17.8061,4160700.0
2008-11-03 11:00:00,25.46,25.53,25.36,25.44,2791200.0,17.8061,17.8551,17.7362,17.7921,2791200.0
2008-11-03 11:30:00,25.44,25.63,25.4,25.62,1972100.0,17.7921,17.925,17.7642,17.918,1972100.0
2008-11-03 12:00:00,25.62,25.62,25.48,25.52,2466400.0,17.918,17.918,17.8201,17.8481,2466400.0
2008-11-03 12:30:00,25.52,25.56,25.35,25.41,2696200.0,17.8481,17.8761,17.7292,17.7712,2696200.0
2008-11-03 13:00:00,25.41,25.55,25.4,25.43,2821900.0,17.7712,17.8691,17.7642,17.7852,2821900.0
2008-11-03 13:30:00,25.43,25.48,25.3,25.36,2744700.0,17.7852,17.8201,17.6942,17.7362,2744700.0
2008-11-03 14:00:00,25.37,25.38,25.13,25.25,3842100.0,17.7432,17.7502,17.5753,17.6593,3842100.0
2008-11-03 14:30:00,25.26,25.5,25.21,25.26,3307500.0,17.6663,17.8341,17.6313,17.6663,3307500.0
2008-11-03 15:00:00,25.27,25.29,25.09,25.12,6475100.0,17.6733,17.6872,17.5474,17.5683,6475100.0
2008-11-03 15:30:00,25.12,25.39,25.12,25.22,12475000.0,17.5683,17.7572,17.5683,17.6383,12475000.0
2008-11-04 09:30:00,26.38,26.59,26.15,26.48,13081400.0,18.4496,18.5964,18.2887,18.5195,13081400.0
2008-11-04 10:00:00,26.48,26.71,26.34,26.71,5254400.0,18.5195,18.6804,18.4216,18.6804,5254400.0
2008-11-04 10:30:00,26.71,27.29,26.7,27.12,13380300.0,18.6804,19.086,18.6734,18.9671,13380300.0
2008-11-04 11:00:00,27.12,27.33,27.01,27.04,9107300.0,18.9671,19.114,18.8902,18.9111,9107300.0
2008-11-04 11:30:00,27.03,27.16,26.9,27.01,9293100.0,18.9042,18.9951,18.8132,18.8902,9293100.0
2008-11-04 12:00:00,27.01,27.05,26.8,26.81,6665200.0,18.8902,18.9181,18.7433,18.7503,6665200.0
2008-11-04 12:30:00,26.81,26.82,26.7,26.76,3434200.0,18.7503,18.7573,18.6734,18.7153,3434200.0
2008-11-04 13:00:00,26.76,26.92,26.75,26.89,3180200.0,18.7153,18.8272,18.7083,18.8062,3180200.0
2008-11-04 13:30:00,26.9,27.12,26.7,26.97,5823800.0,18.8132,18.9671,18.6734,18.8622,5823800.0
2008-11-04 14:00:00,26.96,27.0,26.63,26.75,6936100.0,18.8552,18.8832,18.6244,18.7083,6936100.0
2008-11-04 14:30:00,26.74,26.89,26.48,26.62,6664900.0,18.7013,18.8062,18.5195,18.6174,6664900.0
2008-11-04 15:00:00,26.61,26.9,26.45,26.8,5448600.0,18.6104,18.8132,18.4985,18.7433,5448600.0
2008-11-04 15:30:00,26.79,27.63,26.5,27.51,25678100.0,18.7363,19.3238,18.5335,19.2399,25678100.0
2008-11-05 09:30:00,26.15,26.26,25.61,25.67,19589200.0,18.2887,18.3656,17.911,17.953,19589200.0
2008-11-05 10:00:00,25.67,26.28,25.6,26.27,10631800.0,17.953,18.3796,17.904,18.3726,10631800.0
2008-11-05 10:30:00,26.27,26.38,26.0,26.12,3773700.0,18.3726,18.4496,18.1838,18.2677,3773700.0
2008-11-05 11:00:00,26.13,26.26,25.93,25.98,3441800.0,18.2747,18.3656,18.1348,18.1698,3441800.0
2008-11-05 11:30:00,25.98,25.98,25.45,25.84,4720200.0,18.1698,18.1698,17.7991,18.0719,4720200.0
2008-11-05 12:00:00,25.85,25.92,25.47,25.49,5304400.0,18.0789,18.1278,17.8131,17.8271,5304400.0
2008-11-05 12:30:00,25.5,25.65,25.34,25.53,6188100.0,17.8341,17.939,17.7222,17.8551,6188100.0
2008-11-05 13:00:00,25.53,25.55,25.4,25.48,3234100.0,17.8551,17.8691,17.7642,17.8201,3234100.0
2008-11-05 13:30:00,25.48,25.5,25.33,25.44,4264700.0,17.8201,17.8341,17.7152,17.7921,4264700.0
2008-11-05 14:00:00,25.44,25.49,25.2,25.33,4897100.0,17.7921,17.8271,17.6243,17.7152,4897100.0
2008-11-05 14:30:00,25.34,25.51,25.26,25.31,5601300.0,17.7222,17.8411,17.6663,17.7012,5601300.0
2008-11-05 15:00:00,25.31,25.48,24.77,24.9,10463500.0,17.7012,17.8201,17.3236,17.4145,10463500.0
2008-11-05 15:30:00,24.91,25.4,23.8,24.0,40973800.0,17.4215,17.7642,16.6452,16.785,40973800.0
2008-11-06 09:30:00,23.94,24.18,23.65,23.81,11528600.0,16.7431,16.9109,16.5403,16.6522,11528600.0
2008-11-06 10:00:00,23.82,23.99,23.62,23.78,8858500.0,16.6592,16.778,16.5193,16.6312,8858500.0
2008-11-06 10:30:00,23.78,23.9,23.43,23.57,7974500.0,16.6312,16.7151,16.3864,16.4843,7974500.0
2008-11-06 11:00:00,23.57,23.8,23.1,23.29,7276200.0,16.4843,16.6452,16.1556,16.2885,7276200.0
2008-11-06 11:30:00,23.29,23.34,23.0,23.11,6712600.0,16.2885,16.3235,16.0857,16.1626,6712600.0
2008-11-06 12:00:00,23.11,23.2,22.64,22.64,12690300.0,16.1626,16.2255,15.8339,15.8339,12690300.0
2008-11-06 12:30:00,22.63,22.95,22.56,22.88,5890300.0,15.8269,16.0507,15.7779,16.0017,5890300.0
2008-11-06 13:00:00,22.87,22.91,22.64,22.75,7161700.0,15.9947,16.0227,15.8339,15.9108,7161700.0
2008-11-06 13:30:00,22.75,22.8,22.53,22.8,5070900.0,15.9108,15.9458,15.757,15.9458,5070900.0
2008-11-06 14:00:00,22.81,23.14,22.74,22.81,8966800.0,15.9528,16.1836,15.9038,15.9528,8966800.0
2008-11-06 14:30:00,22.82,23.46,22.8,23.26,12655700.0,15.9598,16.4074,15.9458,16.2675,12655700.0
2008-11-06 15:00:00,23.26,23.35,22.64,22.73,8812400.0,16.2675,16.3304,15.8339,15.8968,8812400.0
2008-11-06 15:30:00,22.73,23.0,22.33,22.62,27790300.0,15.8968,16.0857,15.6171,15.8199,27790300.0
2008-11-07 09:30:00,23.85,23.93,23.41,23.71,10628000.0,16.6801,16.7361,16.3724,16.5822,10628000.0
2008-11-07 10:00:00,23.71,24.48,23.7,24.3,11899800.0,16.5822,17.1207,16.5752,16.9949,11899800.0
2008-11-07 10:30:00,24.3,24.58,24.0,24.09,9085600.0,16.9949,17.1907,16.785,16.848,9085600.0
2008-11-07 11:00:00,24.1,24.45,23.6,23.7,15913900.0,16.855,17.0998,16.5053,16.5752,15913900.0
2008-11-07 11:30:00,23.7,23.89,23.63,23.86,11965400.0,16.5752,16.7081,16.5263,16.6871,11965400.0
2008-11-07 12:00:00,23.86,23.96,23.68,23.73,4706700.0,16.6871,16.7571,16.5612,16.5962,4706700.0
2008-11-07 12:30:00,23.73,23.88,23.64,23.83,2172800.0,16.5962,16.7011,16.5333,16.6661,2172800.0
2008-11-07 13:00:00,23.83,23.9,23.65,23.88,2472900.0,16.6661,16.7151,16.5403,16.7011,2472900.0
2008-11-07 13:30:00,23.87,23.91,23.66,23.77,3083800.0,16.6941,16.7221,16.5473,16.6242,3083800.0
2008-11-07 14:00:00,23.76,23.88,23.71,23.85,2504700.0,16.6172,16.7011,16.5822,16.6801,2504700.0
2008-11-07 14:30:00,23.84,24.1,23.71,23.73,6967200.0,16.6731,16.855,16.5822,16.5962,6967200.0
2008-11-07 15:00:00,23.72,23.86,23.51,23.62,8167500.0,16.5892,16.6871,16.4423,16.5193,8167500.0
2008-11-07 15:30:00,23.62,24.65,23.59,24.62,25207300.0,16.5193,17.2396,16.4983,17.2187,25207300.0
2008-11-10 09:30:00,25.64,25.71,25.21,25.43,15933200.0,17.932,17.981,17.6313,17.7852,15933200.0
2008-11-10 10:00:00,25.43,25.45,25.22,25.36,7087600.0,17.7852,17.7991,17.6383,17.7362,7087600.0
2008-11-10 10:30:00,25.36,25.4,25.01,25.03,7844200.0,17.7362,17.7642,17.4914,17.5054,7844200.0
2008-11-10 11:00:00,25.03,25.11,24.9,25.11,4446800.0,17.5054,17.5614,17.4145,17.5614,4446800.0
2008-11-10 11:30:00,25.11,25.17,24.68,24.75,4945400.0,17.5614,17.6033,17.2606,17.3096,4945400.0
2008-11-10 12:00:00,24.76,25.01,24.67,24.69,3450000.0,17.3166,17.4914,17.2536,17.2676,3450000.0
2008-11-10 12:30:00,24.69,25.15,24.34,24.48,5355200.0,17.2676,17.5893,17.0228,17.1207,5355200.0
2008-11-10 13:00:00,24.48,24.67,24.39,24.56,3592100.0,17.1207,17.2536,17.0578,17.1767,3592100.0
2008-11-10 13:30:00,24.56,24.82,24.46,24.8,3967200.0,17.1767,17.3585,17.1068,17.3445,3967200.0
2008-11-10 14:00:00,24.79,24.95,24.58,24.6,2845500.0,17.3375,17.4494,17.1907,17.2047,2845500.0
2008-11-10 14:30:00,24.61,24.67,24.38,24.47,4166600.0,17.2117,17.2536,17.0508,17.1137,4166600.0
2008-11-10 15:00:00,24.48,24.61,24.18,24.22,9811900.0,17.1207,17.2117,16.9109,16.9389,9811900.0
2008-11-10 15:30:00,24.21,24.86,24.2,24.8,12504500.0,16.9319,17.3865,16.9249,17.3445,12504500.0
2008-11-11 09:30:00,24.03,24.03,23.27,23.34,13012300.0,16.806,16.806,16.2745,16.3235,13012300.0
2008-11-11 10:00:00,23.34,23.56,23.26,23.47,9610000.0,16.3235,16.4773,16.2675,16.4144,9610000.0
2008-11-11 10:30:00,23.47,23.5,23.09,23.11,6168300.0,16.4144,16.4354,16.1486,16.1626,6168300.0
2008-11-11 11:00:00,23.11,23.35,23.02,23.07,5887800.0,16.1626,16.3304,16.0997,16.1346,5887800.0
2008-11-11 11:30:00,23.07,23.19,22.91,23.04,5289800.0,16.1346,16.2185,16.0227,16.1136,5289800.0
2008-11-11 12:00:00,23.04,23.1,22.92,22.98,2060700.0,16.1136,16.1556,16.0297,16.0717,2060700.0
2008-11-11 12:30:00,22.98,23.1,22.96,23.1,1664400.0,16.0717,16.1556,16.0577,16.1556,1664400.0
2008-11-11 13:00:00,23.1,23.24,23.04,23.1,5138500.0,16.1556,16.2535,16.1136,16.1556,5138500.0
2008-11-11 13:30:00,23.1,23.51,23.02,23.49,5222400.0,16.1556,16.4423,16.0997,16.4284,5222400.0
2008-11-11 14:00:00,23.49,24.14,23.37,24.12,13427100.0,16.4284,16.883,16.3444,16.869,13427100.0
2008-11-11 14:30:00,24.12,24.28,23.44,23.48,14573600.0,16.869,16.9809,16.3934,16.4214,14573600.0
2008-11-11 15:00:00,23.48,23.85,23.42,23.7,8190900.0,16.4214,16.6801,16.3794,16.5752,8190900.0
2008-11-11 15:30:00,23.69,23.69,23.16,23.36,23169800.0,16.5682,16.5682,16.1976,16.3374,23169800.0
2008-11-12 09:30:00,22.82,22.84,22.51,22.68,12496900.0,15.9598,15.9738,15.743,15.8619,12496900.0
2008-11-12 10:00:00,22.68,22.8,22.32,22.33,13026900.0,15.8619,15.9458,15.6101,15.6171,13026900.0
2008-11-12 10:30:00,22.32,22.75,22.06,22.32,17197100.0,15.6101,15.9108,15.4283,15.6101,17197100.0
2008-11-12 11:00:00,22.32,22.32,22.12,22.3,6579200.0,15.6101,15.6101,15.4702,15.5961,6579200.0
2008-11-12 11:30:00,22.3,22.38,22.1,22.29,5462300.0,15.5961,15.6521,15.4562,15.5891,5462300.0
2008-11-12 12:00:00,22.29,22.53,22.03,22.23,5124700.0,15.5891,15.757,15.4073,15.5471,5124700.0
2008-11-12 12:30:00,22.23,22.3,22.1,22.25,3906700.0,15.5471,15.5961,15.4562,15.5611,3906700.0
2008-11-12 13:00:00,22.24,22.26,22.02,22.14,3242400.0,15.5541,15.5681,15.4003,15.4842,3242400.0
2008-11-12 13:30:00,22.14,22.15,21.87,21.9,3510000.0,15.4842,15.4912,15.2954,15.3164,3510000.0
2008-11-12 14:00:00,21.9,22.06,21.75,21.93,5557900.0,15.3164,15.4283,15.2114,15.3373,5557900.0
2008-11-12 14:30:00,21.93,22.05,21.75,21.75,6036700.0,15.3373,15.4213,15.2114,15.2114,6036700.0
2008-11-12 15:00:00,21.75,21.77,21.5,21.56,12705800.0,15.2114,15.2254,15.0366,15.0786,12705800.0
2008-11-12 15:30:00,21.56,21.74,21.34,21.6,40189200.0,15.0786,15.2045,14.9247,15.1065,40189200.0
2008-11-13 09:30:00,21.97,22.69,21.87,21.96,18072700.0,15.3653,15.8689,15.2954,15.3583,18072700.0
2008-11-13 10:00:00,21.96,22.58,21.92,22.4,12666300.0,15.3583,15.7919,15.3303,15.666,12666300.0
2008-11-13 10:30:00,22.41,22.45,22.0,22.23,5915200.0,15.673,15.701,15.3863,15.5471,5915200.0
2008-11-13 11:00:00,22.22,22.3,21.96,22.12,7390700.0,15.5402,15.5961,15.3583,15.4702,7390700.0
2008-11-13 11:30:00,22.12,22.35,21.91,21.96,4138700.0,15.4702,15.6311,15.3233,15.3583,4138700.0
2008-11-13 12:00:00,21.96,22.02,21.53,21.57,5453400.0,15.3583,15.4003,15.0576,15.0856,5453400.0
2008-11-13 12:30:00,21.57,21.66,20.91,20.91,8311300.0,15.0856,15.1485,14.624,14.624,8311300.0
2008-11-13 13:00:00,20.91,21.54,20.89,21.5,12162800.0,14.624,15.0646,14.61,15.0366,12162800.0
2008-11-13 13:30:00,21.5,22.28,21.49,21.83,15518900.0,15.0366,15.5821,15.0296,15.2674,15518900.0
2008-11-13 14:00:00,21.83,22.72,21.8,22.61,14210900.0,15.2674,15.8898,15.2464,15.8129,14210900.0
2008-11-13 14:30:00,22.6,23.07,22.15,22.71,20776800.0,15.8059,16.1346,15.4912,15.8828,20776800.0
2008-11-13 15:00:00,22.71,23.46,22.25,23.45,17247800.0,15.8828,16.4074,15.5611,16.4004,17247800.0
2008-11-13 15:30:00,23.45,24.73,21.2,24.57,49415500.0,16.4004,17.2956,14.8268,17.1837,49415500.0
2008-11-14 09:30:00,23.22,23.62,23.02,23.5,11883200.0,16.2395,16.5193,16.0997,16.4354,11883200.0
2008-11-14 10:00:00,23.51,23.66,22.95,23.01,10903000.0,16.4423,16.5473,16.0507,16.0927,10903000.0
2008-11-14 10:30:00,23.02,23.02,22.64,22.69,12942800.0,16.0997,16.0997,15.8339,15.8689,12942800.0
2008-11-14 11:00:00,22.68,22.88,22.47,22.74,7351800.0,15.8619,16.0017,15.715,15.9038,7351800.0
2008-11-14 11:30:00,22.74,22.77,22.51,22.54,6344800.0,15.9038,15.9248,15.743,15.764,6344800.0
2008-11-14 12:00:00,22.53,22.62,22.35,22.59,6302500.0,15.757,15.8199,15.6311,15.7989,6302500.0
2008-11-14 12:30:00,22.6,22.97,22.57,22.89,6319600.0,15.8059,16.0647,15.7849,16.0087,6319600.0
2008-11-14 13:00:00,22.9,22.9,22.39,22.73,6836600.0,16.0157,16.0157,15.659,15.8968,6836600.0
2008-11-14 13:30:00,22.72,22.87,22.55,22.64,6146700.0,15.8898,15.9947,15.7709,15.8339,6146700.0
2008-11-14 14:00:00,22.64,23.05,22.6,22.9,14665500.0,15.8339,16.1206,15.8059,16.0157,14665500.0
2008-11-14 14:30:00,22.9,23.46,22.74,23.43,12595800.0,16.0157,16.4074,15.9038,16.3864,12595800.0
2008-11-14 15:00:00,23.43,23.45,22.87,22.94,13629200.0,16.3864,16.4004,15.9947,16.0437,13629200.0
2008-11-14 15:30:00,22.94,23.3,22.15,22.2,31794200.0,16.0437,16.2955,15.4912,15.5262,31794200.0
2008-11-17 09:30:00,22.02,22.24,21.78,22.2,13256200.0,15.4003,15.5541,15.2324,15.5262,13256200.0
2008-11-17 10:00:00,22.2,22.22,21.69,21.83,10803900.0,15.5262,15.5402,15.1695,15.2674,10803900.0
2008-11-17 10:30:00,21.83,21.92,21.72,21.75,5597300.0,15.2674,15.3303,15.1905,15.2114,5597300.0
2008-11-17 11:00:00,21.75,22.17,21.73,21.92,3387300.0,15.2114,15.5052,15.1975,15.3303,3387300.0
2008-11-17 11:30:00,21.91,22.39,21.82,22.33,6588100.0,15.3233,15.659,15.2604,15.6171,6588100.0
2008-11-17 12:00:00,22.33,22.59,22.1,22.57,6663000.0,15.6171,15.7989,15.4562,15.7849,6663000.0
2008-11-17 12:30:00,22.55,22.79,22.32,22.48,4704100.0,15.7709,15.9388,15.6101,15.722,4704100.0
2008-11-17 13:00:00,22.47,22.5,22.24,22.33,3893600.0,15.715,15.736,15.5541,15.6171,3893600.0
2008-11-17 13:30:00,22.32,22.4,22.1,22.35,4202000.0,15.6101,15.666,15.4562,15.6311,4202000.0
2008-11-17 14:00:00,22.35,22.48,22.12,22.19,6125100.0,15.6311,15.722,15.4702,15.5192,6125100.0
2008-11-17 14:30:00,22.19,22.47,22.1,22.23,5975700.0,15.5192,15.715,15.4562,15.5471,5975700.0
2008-11-17 15:00:00,22.23,22.42,22.13,22.24,7253800.0,15.5471,15.68,15.4772,15.5541,7253800.0
2008-11-17 15:30:00,22.24,22.27,21.74,21.82,20665300.0,15.5541,15.5751,15.2045,15.2604,20665300.0
2008-11-18 09:30:00,21.56,21.97,21.47,21.71,10502100.0,15.0786,15.3653,15.0156,15.1835,10502100.0
2008-11-18 10:00:00,21.68,21.86,21.42,21.85,7059000.0,15.1625,15.2884,14.9806,15.2814,7059000.0
2008-11-18 10:30:00,21.85,21.86,21.59,21.64,4297100.0,15.2814,15.2884,15.0995,15.1345,4297100.0
2008-11-18 11:00:00,21.64,21.64,21.44,21.55,2889000.0,15.1345,15.1345,14.9946,15.0716,2889000.0
2008-11-18 11:30:00,21.55,21.8,21.53,21.72,3870000.0,15.0716,15.2464,15.0576,15.1905,3870000.0
2008-11-18 12:00:00,21.73,21.73,21.49,21.52,3585600.0,15.1975,15.1975,15.0296,15.0506,3585600.0
2008-11-18 12:30:00,21.52,21.7,21.3,21.35,3594800.0,15.0506,15.1765,14.8967,14.9317,3594800.0
2008-11-18 13:00:00,21.34,21.34,21.06,21.27,4612200.0,14.9247,14.9247,14.7289,14.8757,4612200.0
2008-11-18 13:30:00,21.27,21.27,20.92,21.21,5423000.0,14.8757,14.8757,14.631,14.8338,5423000.0
2008-11-18 14:00:00,21.21,21.21,20.96,21.15,6867700.0,14.8338,14.8338,14.6589,14.7918,6867700.0
2008-11-18 14:30:00,21.14,21.15,20.68,20.77,8176600.0,14.7848,14.7918,14.4631,14.5261,8176600.0
2008-11-18 15:00:00,20.77,21.35,20.74,21.13,15385400.0,14.5261,14.9317,14.5051,14.7778,15385400.0
2008-11-18 15:30:00,21.13,21.66,20.89,21.53,28962200.0,14.7778,15.1485,14.61,15.0576,28962200.0
2008-11-19 09:30:00,21.14,21.3,20.91,21.01,10417000.0,14.7848,14.8967,14.624,14.6939,10417000.0
2008-11-19 10:00:00,21.01,21.36,20.93,21.06,7055700.0,14.6939,14.9387,14.638,14.7289,7055700.0
2008-11-19 10:30:00,21.05,21.05,20.61,20.64,5647700.0,14.7219,14.7219,14.4142,14.4351,5647700.0
2008-11-19 11:00:00,20.64,20.84,20.54,20.56,4704100.0,14.4351,14.575,14.3652,14.3792,4704100.0
2008-11-19 11:30:00,20.57,20.65,20.35,20.57,7057100.0,14.3862,14.4421,14.2323,14.3862,7057100.0
2008-11-19 12:00:00,20.58,20.59,20.35,20.39,7783900.0,14.3932,14.4002,14.2323,14.2603,7783900.0
2008-11-19 12:30:00,20.38,20.6,20.35,20.55,3873000.0,14.2533,14.4072,14.2323,14.3722,3873000.0
2008-11-19 13:00:00,20.55,20.74,20.4,20.4,3691500.0,14.3722,14.5051,14.2673,14.2673,3691500.0
2008-11-19 13:30:00,20.4,20.61,20.32,20.52,4148700.0,14.2673,14.4142,14.2113,14.3512,4148700.0
2008-11-19 14:00:00,20.52,20.58,20.33,20.43,7621100.0,14.3512,14.3932,14.2183,14.2883,7621100.0
2008-11-19 14:30:00,20.43,20.72,20.31,20.56,17345400.0,14.2883,14.4911,14.2043,14.3792,17345400.0
2008-11-19 15:00:00,20.58,20.66,20.16,20.32,11459100.0,14.3932,14.4491,14.0994,14.2113,11459100.0
2008-11-19 15:30:00,20.31,20.41,19.64,19.7,35892600.0,14.2043,14.2743,13.7358,13.7777,35892600.0
2008-11-20 09:30:00,19.47,19.63,19.09,19.12,21501700.0,13.6169,13.7288,13.3511,13.3721,21501700.0
2008-11-20 10:00:00,19.11,19.25,18.88,19.15,20205600.0,13.3651,13.463,13.2042,13.3931,20205600.0
2008-11-20 10:30:00,19.16,19.7,19.05,19.59,16819600.0,13.4001,13.7777,13.3231,13.7008,16819600.0
2008-11-20 11:00:00,19.58,19.89,19.43,19.57,15405000.0,13.6938,13.9106,13.5889,13.6868,15405000.0
2008-11-20 11:30:00,19.57,19.62,19.33,19.4,7844500.0,13.6868,13.7218,13.519,13.5679,7844500.0
2008-11-20 12:00:00,19.39,19.8,19.21,19.76,9788000.0,13.5609,13.8477,13.435,13.8197,9788000.0
2008-11-20 12:30:00,19.76,20.07,19.66,19.81,11179700.0,13.8197,14.0365,13.7497,13.8547,11179700.0
2008-11-20 13:00:00,19.79,19.85,19.33,19.44,9059800.0,13.8407,13.8826,13.519,13.5959,9059800.0
2008-11-20 13:30:00,19.44,19.85,19.27,19.66,9021800.0,13.5959,13.8826,13.477,13.7497,9021800.0
2008-11-20 14:00:00,19.66,19.7,19.12,19.15,8428800.0,13.7497,13.7777,13.3721,13.3931,8428800.0
2008-11-20 14:30:00,19.15,19.33,18.99,19.09,8027600.0,13.3931,13.519,13.2812,13.3511,8027600.0
2008-11-20 15:00:00,19.09,19.2,18.68,18.77,14735300.0,13.3511,13.428,13.0644,13.1273,14735300.0
2008-11-20 15:30:00,18.77,18.95,18.22,18.3,43421100.0,13.1273,13.2532,12.7426,12.7986,43421100.0
2008-11-21 09:30:00,20.1,20.1,19.47,19.61,18812700.0,14.0575,14.0575,13.6169,13.7148,18812700.0
2008-11-21 10:00:00,19.61,19.66,19.29,19.32,12975300.0,13.7148,13.7497,13.491,13.512,12975300.0
2008-11-21 10:30:00,19.32,19.56,19.08,19.16,8343500.0,13.512,13.6798,13.3441,13.4001,8343500.0
2008-11-21 11:00:00,19.16,19.4,18.98,19.31,6150900.0,13.4001,13.5679,13.2742,13.505,6150900.0
2008-11-21 11:30:00,19.32,19.53,19.26,19.32,4628900.0,13.512,13.6588,13.47,13.512,4628900.0
2008-11-21 12:00:00,19.32,19.5,19.25,19.48,7053800.0,13.512,13.6378,13.463,13.6239,7053800.0
2008-11-21 12:30:00,19.49,19.73,19.41,19.48,7033300.0,13.6309,13.7987,13.5749,13.6239,7033300.0
2008-11-21 13:00:00,19.48,19.52,19.26,19.29,4022000.0,13.6239,13.6518,13.47,13.491,4022000.0
2008-11-21 13:30:00,19.29,19.44,19.08,19.09,5103500.0,13.491,13.5959,13.3441,13.3511,5103500.0
2008-11-21 14:00:00,19.1,19.41,19.02,19.26,7789600.0,13.3581,13.5749,13.3021,13.47,7789600.0
2008-11-21 14:30:00,19.26,19.35,19.0,19.19,11992300.0,13.47,13.5329,13.2882,13.421,11992300.0
2008-11-21 15:00:00,19.2,19.99,19.19,19.91,25072800.0,13.428,13.9805,13.421,13.9246,25072800.0
2008-11-21 15:30:00,19.92,20.98,19.77,20.89,61922600.0,13.9316,14.6729,13.8267,14.61,61922600.0
2008-11-24 09:30:00,20.78,21.41,20.78,21.4,23992800.0,14.533,14.9737,14.533,14.9667,23992800.0
2008-11-24 10:00:00,21.4,21.97,21.4,21.97,20272700.0,14.9667,15.3653,14.9667,15.3653,20272700.0
2008-11-24 10:30:00,21.97,22.11,21.77,21.94,12242300.0,15.3653,15.4632,15.2254,15.3443,12242300.0
2008-11-24 11:00:00,21.95,22.04,21.85,21.96,7865600.0,15.3513,15.4143,15.2814,15.3583,7865600.0
2008-11-24 11:30:00,21.96,22.14,21.89,22.05,7084400.0,15.3583,15.4842,15.3094,15.4213,7084400.0
2008-11-24 12:00:00,22.05,22.15,21.61,21.64,6798800.0,15.4213,15.4912,15.1135,15.1345,6798800.0
2008-11-24 12:30:00,21.64,21.87,21.56,21.85,7878900.0,15.1345,15.2954,15.0786,15.2814,7878900.0
2008-11-24 13:00:00,21.85,21.97,21.69,21.92,7140600.0,15.2814,15.3653,15.1695,15.3303,7140600.0
2008-11-24 13:30:00,21.93,22.1,21.82,22.1,3992900.0,15.3373,15.4562,15.2604,15.4562,3992900.0
2008-11-24 14:00:00,22.1,22.12,21.84,22.04,9080800.0,15.4562,15.4702,15.2744,15.4143,9080800.0
2008-11-24 14:30:00,22.03,22.14,21.9,22.09,5392700.0,15.4073,15.4842,15.3164,15.4492,5392700.0
2008-11-24 15:00:00,22.09,22.48,22.0,22.47,10666200.0,15.4492,15.722,15.3863,15.715,10666200.0
2008-11-24 15:30:00,22.47,22.65,21.84,22.16,35022100.0,15.715,15.8409,15.2744,15.4982,35022100.0
2008-11-25 09:30:00,22.54,22.6,22.01,22.05,17909000.0,15.764,15.8059,15.3933,15.4213,17909000.0
2008-11-25 10:00:00,22.05,22.33,22.04,22.15,10150700.0,15.4213,15.6171,15.4143,15.4912,10150700.0
2008-11-25 10:30:00,22.15,22.18,21.62,21.78,8632100.0,15.4912,15.5122,15.1205,15.2324,8632100.0
2008-11-25 11:00:00,21.78,21.91,21.48,21.86,10473000.0,15.2324,15.3233,15.0226,15.2884,10473000.0
2008-11-25 11:30:00,21.86,22.02,21.7,21.88,7056600.0,15.2884,15.4003,15.1765,15.3024,7056600.0
2008-11-25 12:00:00,21.89,21.92,21.63,21.74,6705500.0,15.3094,15.3303,15.1275,15.2045,6705500.0
2008-11-25 12:30:00,21.75,21.79,21.4,21.51,5701400.0,15.2114,15.2394,14.9667,15.0436,5701400.0
2008-11-25 13:00:00,21.51,21.7,21.37,21.64,8117100.0,15.0436,15.1765,14.9457,15.1345,8117100.0
2008-11-25 13:30:00,21.64,22.0,21.49,21.5,6649600.0,15.1345,15.3863,15.0296,15.0366,6649600.0
2008-11-25 14:00:00,21.5,21.65,21.24,21.33,6290000.0,15.0366,15.1415,14.8548,14.9177,6290000.0
2008-11-25 14:30:00,21.34,21.82,21.3,21.74,7971700.0,14.9247,15.2604,14.8967,15.2045,7971700.0
2008-11-25 15:00:00,21.73,21.96,21.52,21.64,9928900.0,15.1975,15.3583,15.0506,15.1345,9928900.0
2008-11-25 15:30:00,21.64,21.98,21.58,21.76,15689100.0,15.1345,15.3723,15.0926,15.2184,15689100.0
2008-11-26 09:30:00,21.62,22.15,21.57,22.06,8281300.0,15.1205,15.4912,15.0856,15.4283,8281300.0
2008-11-26 10:00:00,22.06,22.44,21.99,22.37,6383100.0,15.4283,15.694,15.3793,15.6451,6383100.0
2008-11-26 10:30:00,22.37,22.41,22.13,22.33,6562400.0,15.6451,15.673,15.4772,15.6171,6562400.0
2008-11-26 11:00:00,22.33,22.62,22.2,22.53,8600000.0,15.6171,15.8199,15.5262,15.757,8600000.0
2008-11-26 11:30:00,22.52,22.68,22.5,22.56,7478300.0,15.75,15.8619,15.736,15.7779,7478300.0
2008-11-26 12:00:00,22.57,22.73,22.3,22.72,4143700.0,15.7849,15.8968,15.5961,15.8898,4143700.0
2008-11-26 12:30:00,22.7,23.01,22.68,22.92,7911800.0,15.8759,16.0927,15.8619,16.0297,7911800.0
2008-11-26 13:00:00,22.93,23.05,22.77,22.82,3568600.0,16.0367,16.1206,15.9248,15.9598,3568600.0
2008-11-26 13:30:00,22.81,22.87,22.69,22.76,2353300.0,15.9528,15.9947,15.8689,15.9178,2353300.0
2008-11-26 14:00:00,22.76,22.92,22.65,22.9,3923200.0,15.9178,16.0297,15.8409,16.0157,3923200.0
2008-11-26 14:30:00,22.9,23.14,22.8,23.1,8055200.0,16.0157,16.1836,15.9458,16.1556,8055200.0
2008-11-26 15:00:00,23.1,23.22,22.9,23.15,6359300.0,16.1556,16.2395,16.0157,16.1906,6359300.0
2008-11-26 15:30:00,23.15,23.44,23.0,23.4,22328200.0,16.1906,16.3934,16.0857,16.3654,22328200.0
2008-11-28 09:30:00,22.84,23.04,22.79,22.86,5046100.0,15.9738,16.1136,15.9388,15.9878,5046100.0
2008-11-28 10:00:00,22.86,22.98,22.81,22.88,5431500.0,15.9878,16.0717,15.9528,16.0017,5431500.0
2008-11-28 10:30:00,22.88,22.89,22.77,22.87,3629400.0,16.0017,16.0087,15.9248,15.9947,3629400.0
2008-11-28 11:00:00,22.87,22.91,22.73,22.9,2160400.0,15.9947,16.0227,15.8968,16.0157,2160400.0
2008-11-28 11:30:00,22.9,22.99,22.82,22.98,1873700.0,16.0157,16.0787,15.9598,16.0717,1873700.0
2008-11-28 12:00:00,22.98,23.0,22.87,22.89,2567900.0,16.0717,16.0857,15.9947,16.0087,2567900.0
2008-11-28 12:30:00,22.88,23.08,22.86,22.95,7852900.0,16.0017,16.1416,15.9878,16.0507,7852900.0
2008-11-28 13:00:00,22.96,23.0,22.88,22.93,6034300.0,16.0577,16.0857,16.0017,16.0367,6034300.0
2008-11-28 13:30:00,22.93,22.93,22.93,22.93,0.0,16.0367,16.0367,16.0367,16.0367,0.0
2008-11-28 14:00:00,22.99,22.99,22.99,22.99,5000.0,16.0787,16.0787,16.0787,16.0787,5000.0
2008-11-28 14:30:00,23.09,23.1,23.09,23.1,6900.0,16.1486,16.1556,16.1486,16.1556,6900.0
2008-11-28 15:00:00,23.1,23.1,23.1,23.1,0.0,16.1556,16.1556,16.1556,16.1556,0.0
2008-11-28 15:30:00,23.1,23.1,23.1,23.1,0.0,16.1556,16.1556,16.1556,16.1556,0.0
2008-12-01 09:30:00,22.16,22.2,21.77,21.82,13007100.0,15.4982,15.5262,15.2254,15.2604,13007100.0
2008-12-01 10:00:00,21.81,21.97,21.77,21.79,10390900.0,15.2534,15.3653,15.2254,15.2394,10390900.0
2008-12-01 10:30:00,21.79,21.8,21.43,21.43,9258000.0,15.2394,15.2464,14.9876,14.9876,9258000.0
2008-12-01 11:00:00,21.43,21.66,21.39,21.55,4713800.0,14.9876,15.1485,14.9597,15.0716,4713800.0
2008-12-01 11:30:00,21.55,21.67,21.54,21.55,6156600.0,15.0716,15.1555,15.0646,15.0716,6156600.0
2008-12-01 12:00:00,21.55,21.88,21.43,21.5,5591400.0,15.0716,15.3024,14.9876,15.0366,5591400.0
2008-12-01 12:30:00,21.49,21.55,21.43,21.44,2834900.0,15.0296,15.0716,14.9876,14.9946,2834900.0
2008-12-01 13:00:00,21.43,21.62,21.43,21.52,2698000.0,14.9876,15.1205,14.9876,15.0506,2698000.0
2008-12-01 13:30:00,21.51,21.64,21.44,21.54,3523400.0,15.0436,15.1345,14.9946,15.0646,3523400.0
2008-12-01 14:00:00,21.55,21.58,21.4,21.54,4076500.0,15.0716,15.0926,14.9667,15.0646,4076500.0
2008-12-01 14:30:00,21.52,21.74,21.48,21.54,4586900.0,15.0506,15.2045,15.0226,15.0646,4586900.0
2008-12-01 15:00:00,21.54,21.6,21.22,21.27,6591100.0,15.0646,15.1065,14.8408,14.8757,6591100.0
2008-12-01 15:30:00,21.27,21.28,20.69,20.75,37502900.0,14.8757,14.8827,14.4701,14.5121,37502900.0
2008-12-02 09:30:00,21.64,21.68,21.15,21.3,12528300.0,15.1345,15.1625,14.7918,14.8967,12528300.0
2008-12-02 10:00:00,21.3,21.65,21.23,21.57,7157500.0,14.8967,15.1415,14.8478,15.0856,7157500.0
2008-12-02 10:30:00,21.57,21.86,21.57,21.66,5380700.0,15.0856,15.2884,15.0856,15.1485,5380700.0
2008-12-02 11:00:00,21.65,21.75,21.51,21.66,2666500.0,15.1415,15.2114,15.0436,15.1485,2666500.0
2008-12-02 11:30:00,21.66,21.76,21.51,21.7,3512900.0,15.1485,15.2184,15.0436,15.1765,3512900.0
2008-12-02 12:00:00,21.71,21.9,21.65,21.87,3812000.0,15.1835,15.3164,15.1415,15.2954,3812000.0
2008-12-02 12:30:00,21.88,21.93,21.7,21.74,2664100.0,15.3024,15.3373,15.1765,15.2045,2664100.0
2008-12-02 13:00:00,21.75,21.87,21.69,21.77,1941700.0,15.2114,15.2954,15.1695,15.2254,1941700.0
2008-12-02 13:30:00,21.77,21.78,21.5,21.57,3650200.0,15.2254,15.2324,15.0366,15.0856,3650200.0
2008-12-02 14:00:00,21.56,21.75,21.14,21.28,8524700.0,15.0786,15.2114,14.7848,14.8827,8524700.0
2008-12-02 14:30:00,21.28,21.58,21.23,21.55,5537700.0,14.8827,15.0926,14.8478,15.0716,5537700.0
2008-12-02 15:00:00,21.56,21.91,21.23,21.78,9182900.0,15.0786,15.3233,14.8478,15.2324,9182900.0
2008-12-02 15:30:00,21.78,22.13,21.47,22.04,26748000.0,15.2324,15.4772,15.0156,15.4143,26748000.0
2008-12-03 09:30:00,21.26,21.51,21.15,21.27,6041400.0,14.8687,15.0436,14.7918,14.8757,6041400.0
2008-12-03 10:00:00,21.27,21.66,21.16,21.62,6396000.0,14.8757,15.1485,14.7988,15.1205,6396000.0
2008-12-03 10:30:00,21.62,22.12,21.58,22.1,4708800.0,15.1205,15.4702,15.0926,15.4562,4708800.0
2008-12-03 11:00:00,22.11,22.26,21.89,21.93,4925100.0,15.4632,15.5681,15.3094,15.3373,4925100.0
2008-12-03 11:30:00,21.93,22.2,21.9,22.13,5554300.0,15.3373,15.5262,15.3164,15.4772,5554300.0
2008-12-03 12:00:00,22.14,22.16,21.88,22.02,4402800.0,15.4842,15.4982,15.3024,15.4003,4402800.0
2008-12-03 12:30:00,22.02,22.12,21.91,21.97,3276300.0,15.4003,15.4702,15.3233,15.3653,3276300.0
2008-12-03 13:00:00,21.98,21.99,21.63,21.63,2385200.0,15.3723,15.3793,15.1275,15.1275,2385200.0
2008-12-03 13:30:00,21.63,21.65,21.42,21.53,3765000.0,15.1275,15.1415,14.9806,15.0576,3765000.0
2008-12-03 14:00:00,21.53,21.97,21.45,21.87,5753200.0,15.0576,15.3653,15.0016,15.2954,5753200.0
2008-12-03 14:30:00,21.87,22.08,21.82,21.82,5763000.0,15.2954,15.4422,15.2604,15.2604,5763000.0
2008-12-03 15:00:00,21.82,22.04,21.65,21.93,9114700.0,15.2604,15.4143,15.1415,15.3373,9114700.0
2008-12-03 15:30:00,21.93,22.37,21.84,22.23,18475900.0,15.3373,15.6451,15.2744,15.5471,18475900.0
2008-12-04 09:30:00,21.61,22.2,21.6,22.05,12303100.0,15.1135,15.5262,15.1065,15.4213,12303100.0
2008-12-04 10:00:00,22.05,22.2,21.83,21.97,7350200.0,15.4213,15.5262,15.2674,15.3653,7350200.0
2008-12-04 10:30:00,21.96,22.17,21.93,22.08,6152100.0,15.3583,15.5052,15.3373,15.4422,6152100.0
2008-12-04 11:00:00,22.07,22.15,21.86,22.07,5214000.0,15.4352,15.4912,15.2884,15.4352,5214000.0
2008-12-04 11:30:00,22.07,22.07,21.87,21.97,3496400.0,15.4352,15.4352,15.2954,15.3653,3496400.0
2008-12-04 12:00:00,21.96,21.99,21.8,21.88,4091700.0,15.3583,15.3793,15.2464,15.3024,4091700.0
2008-12-04 12:30:00,21.88,21.97,21.82,21.86,3270500.0,15.3024,15.3653,15.2604,15.2884,3270500.0
2008-12-04 13:00:00,21.86,22.0,21.62,21.62,5185800.0,15.2884,15.3863,15.1205,15.1205,5185800.0
2008-12-04 13:30:00,21.63,21.93,21.62,21.86,5411400.0,15.1275,15.3373,15.1205,15.2884,5411400.0
2008-12-04 14:00:00,21.86,21.96,21.76,21.84,2861300.0,15.2884,15.3583,15.2184,15.2744,2861300.0
2008-12-04 14:30:00,21.84,22.0,21.67,21.72,3958100.0,15.2744,15.3863,15.1555,15.1905,3958100.0
2008-12-04 15:00:00,21.73,21.76,21.18,21.19,10111800.0,15.1975,15.2184,14.8128,14.8198,10111800.0
2008-12-04 15:30:00,21.19,21.42,21.02,21.3,30287600.0,14.8198,14.9806,14.7009,14.8967,30287600.0
2008-12-05 09:30:00,21.13,21.35,21.04,21.08,9160200.0,14.7778,14.9317,14.7149,14.7429,9160200.0
2008-12-05 10:00:00,21.07,21.16,20.88,20.97,5931000.0,14.7359,14.7988,14.603,14.6659,5931000.0
2008-12-05 10:30:00,20.96,21.18,20.91,21.08,5970100.0,14.6589,14.8128,14.624,14.7429,5970100.0
2008-12-05 11:00:00,21.08,21.18,21.01,21.05,4012600.0,14.7429,14.8128,14.6939,14.7219,4012600.0
2008-12-05 11:30:00,21.05,21.21,20.97,21.14,2885200.0,14.7219,14.8338,14.6659,14.7848,2885200.0
2008-12-05 12:00:00,21.13,21.33,21.0,21.31,2345500.0,14.7778,14.9177,14.6869,14.9037,2345500.0
2008-12-05 12:30:00,21.3,21.31,21.13,21.21,1884700.0,14.8967,14.9037,14.7778,14.8338,1884700.0
2008-12-05 13:00:00,21.21,21.47,21.2,21.33,2044700.0,14.8338,15.0156,14.8268,14.9177,2044700.0
2008-12-05 13:30:00,21.33,21.88,21.2,21.69,4384800.0,14.9177,15.3024,14.8268,15.1695,4384800.0
2008-12-05 14:00:00,21.68,21.81,21.5,21.63,5072400.0,15.1625,15.2534,15.0366,15.1275,5072400.0
2008-12-05 14:30:00,21.63,22.2,21.57,22.09,5702800.0,15.1275,15.5262,15.0856,15.4492,5702800.0
2008-12-05 15:00:00,22.09,22.31,21.86,22.19,8761500.0,15.4492,15.6031,15.2884,15.5192,8761500.0
2008-12-05 15:30:00,22.2,22.55,22.16,22.4,20204200.0,15.5262,15.7709,15.4982,15.666,20204200.0
2008-12-08 09:30:00,23.42,23.75,23.38,23.51,17655300.0,16.3794,16.6102,16.3514,16.4423,17655300.0
2008-12-08 10:00:00,23.51,23.73,23.47,23.71,8924400.0,16.4423,16.5962,16.4144,16.5822,8924400.0
2008-12-08 10:30:00,23.72,24.06,23.69,23.97,6075700.0,16.5892,16.827,16.5682,16.7641,6075700.0
2008-12-08 11:00:00,23.97,24.02,23.84,23.86,3600900.0,16.7641,16.799,16.6731,16.6871,3600900.0
2008-12-08 11:30:00,23.85,23.95,23.69,23.74,4303100.0,16.6801,16.7501,16.5682,16.6032,4303100.0
2008-12-08 12:00:00,23.74,23.87,23.68,23.79,4015300.0,16.6032,16.6941,16.5612,16.6382,4015300.0
2008-12-08 12:30:00,23.79,23.85,23.65,23.68,4586800.0,16.6382,16.6801,16.5403,16.5612,4586800.0
2008-12-08 13:00:00,23.68,23.82,23.68,23.75,3330000.0,16.5612,16.6592,16.5612,16.6102,3330000.0
2008-12-08 13:30:00,23.74,23.74,23.52,23.64,5024700.0,16.6032,16.6032,16.4493,16.5333,5024700.0
2008-12-08 14:00:00,23.64,23.92,23.59,23.85,3730900.0,16.5333,16.7291,16.4983,16.6801,3730900.0
2008-12-08 14:30:00,23.84,24.05,23.75,24.05,5108400.0,16.6731,16.82,16.6102,16.82,5108400.0
2008-12-08 15:00:00,24.05,24.16,23.96,24.12,8752300.0,16.82,16.8969,16.7571,16.869,8752300.0
2008-12-08 15:30:00,24.12,24.21,23.67,23.95,25284900.0,16.869,16.9319,16.5542,16.7501,25284900.0
2008-12-09 09:30:00,23.66,23.73,23.28,23.61,8188700.0,16.5473,16.5962,16.2815,16.5123,8188700.0
2008-12-09 10:00:00,23.61,24.07,23.61,23.94,8194900.0,16.5123,16.834,16.5123,16.7431,8194900.0
2008-12-09 10:30:00,23.93,24.26,23.93,24.21,10611200.0,16.7361,16.9669,16.7361,16.9319,10611200.0
2008-12-09 11:00:00,24.2,24.29,23.93,23.94,11485800.0,16.9249,16.9879,16.7361,16.7431,11485800.0
2008-12-09 11:30:00,23.93,24.17,23.93,24.08,3547400.0,16.7361,16.9039,16.7361,16.841,3547400.0
2008-12-09 12:00:00,24.08,24.25,24.03,24.1,3722300.0,16.841,16.9599,16.806,16.855,3722300.0
2008-12-09 12:30:00,24.09,24.27,24.06,24.09,4348500.0,16.848,16.9739,16.827,16.848,4348500.0
2008-12-09 13:00:00,24.1,24.17,23.91,23.93,2734300.0,16.855,16.9039,16.7221,16.7361,2734300.0
2008-12-09 13:30:00,23.93,24.04,23.83,23.91,2765800.0,16.7361,16.813,16.6661,16.7221,2765800.0
2008-12-09 14:00:00,23.91,23.93,23.54,23.6,4774000.0,16.7221,16.7361,16.4633,16.5053,4774000.0
2008-12-09 14:30:00,23.58,23.83,23.51,23.79,5754600.0,16.4913,16.6661,16.4423,16.6382,5754600.0
2008-12-09 15:00:00,23.78,24.25,23.51,23.55,7942400.0,16.6312,16.9599,16.4423,16.4703,7942400.0
2008-12-09 15:30:00,23.54,23.74,23.46,23.62,17027100.0,16.4633,16.6032,16.4074,16.5193,17027100.0
2008-12-10 09:30:00,24.37,24.6,24.33,24.52,10317300.0,17.0438,17.2047,17.0158,17.1487,10317300.0
2008-12-10 10:00:00,24.52,24.93,24.51,24.85,6793900.0,17.1487,17.4355,17.1417,17.3795,6793900.0
2008-12-10 10:30:00,24.85,24.89,24.58,24.69,4539300.0,17.3795,17.4075,17.1907,17.2676,4539300.0
2008-12-10 11:00:00,24.7,24.89,24.66,24.76,4173400.0,17.2746,17.4075,17.2466,17.3166,4173400.0
2008-12-10 11:30:00,24.77,24.98,24.72,24.93,2499700.0,17.3236,17.4704,17.2886,17.4355,2499700.0
2008-12-10 12:00:00,24.93,25.04,24.66,24.78,4190500.0,17.4355,17.5124,17.2466,17.3306,4190500.0
2008-12-10 12:30:00,24.78,24.93,24.75,24.82,3404100.0,17.3306,17.4355,17.3096,17.3585,3404100.0
2008-12-10 13:00:00,24.82,25.02,24.7,24.89,3538900.0,17.3585,17.4984,17.2746,17.4075,3538900.0
2008-12-10 13:30:00,24.89,24.94,24.52,24.56,7312300.0,17.4075,17.4425,17.1487,17.1767,7312300.0
2008-12-10 14:00:00,24.56,24.68,24.49,24.59,4132400.0,17.1767,17.2606,17.1277,17.1977,4132400.0
2008-12-10 14:30:00,24.59,24.98,24.49,24.7,7615200.0,17.1977,17.4704,17.1277,17.2746,7615200.0
2008-12-10 15:00:00,24.7,24.98,24.62,24.95,6309900.0,17.2746,17.4704,17.2187,17.4494,6309900.0
2008-12-10 15:30:00,24.96,25.12,24.76,25.07,19873700.0,17.4564,17.5683,17.3166,17.5334,19873700.0
2008-12-11 09:30:00,24.85,25.18,24.79,25.06,5555200.0,17.3795,17.6103,17.3375,17.5264,5555200.0
2008-12-11 10:00:00,25.06,25.44,25.03,25.36,8143000.0,17.5264,17.7921,17.5054,17.7362,8143000.0
2008-12-11 10:30:00,25.35,25.4,25.22,25.33,3657700.0,17.7292,17.7642,17.6383,17.7152,3657700.0
2008-12-11 11:00:00,25.33,25.47,25.22,25.24,3654700.0,17.7152,17.8131,17.6383,17.6523,3654700.0
2008-12-11 11:30:00,25.24,25.5,25.2,25.49,2770000.0,17.6523,17.8341,17.6243,17.8271,2770000.0
2008-12-11 12:00:00,25.49,25.58,25.32,25.32,4182900.0,17.8271,17.8901,17.7082,17.7082,4182900.0
2008-12-11 12:30:00,25.33,25.51,25.31,25.5,4442800.0,17.7152,17.8411,17.7012,17.8341,4442800.0
2008-12-11 13:00:00,25.5,25.51,25.24,25.31,2752700.0,17.8341,17.8411,17.6523,17.7012,2752700.0
2008-12-11 13:30:00,25.32,25.37,25.13,25.15,2610600.0,17.7082,17.7432,17.5753,17.5893,2610600.0
2008-12-11 14:00:00,25.14,25.19,24.99,25.07,3287800.0,17.5823,17.6173,17.4774,17.5334,3287800.0
2008-12-11 14:30:00,25.07,25.15,24.6,24.63,7244900.0,17.5334,17.5893,17.2047,17.2256,7244900.0
2008-12-11 15:00:00,24.64,24.75,24.35,24.55,10667600.0,17.2326,17.3096,17.0298,17.1697,10667600.0
2008-12-11 15:30:00,24.54,24.75,24.33,24.45,24562000.0,17.1627,17.3096,17.0158,17.0998,24562000.0
2008-12-12 09:30:00,23.85,24.39,23.7,24.32,15582200.0,16.6801,17.0578,16.5752,17.0088,15582200.0
2008-12-12 10:00:00,24.31,24.38,24.06,24.23,6916200.0,17.0018,17.0508,16.827,16.9459,6916200.0
2008-12-12 10:30:00,24.22,24.47,24.05,24.45,5506200.0,16.9389,17.1137,16.82,17.0998,5506200.0
2008-12-12 11:00:00,24.45,24.5,24.22,24.23,4060200.0,17.0998,17.1347,16.9389,16.9459,4060200.0
2008-12-12 11:30:00,24.22,24.28,24.09,24.17,1974300.0,16.9389,16.9809,16.848,16.9039,1974300.0
2008-12-12 12:00:00,24.16,24.44,24.16,24.38,3308100.0,16.8969,17.0928,16.8969,17.0508,3308100.0
2008-12-12 12:30:00,24.38,24.74,24.33,24.68,3136600.0,17.0508,17.3026,17.0158,17.2606,3136600.0
2008-12-12 13:00:00,24.68,24.76,24.47,24.57,5232300.0,17.2606,17.3166,17.1137,17.1837,5232300.0
2008-12-12 13:30:00,24.54,24.62,24.37,24.45,8780300.0,17.1627,17.2187,17.0438,17.0998,8780300.0
2008-12-12 14:00:00,24.45,24.71,24.39,24.54,7187300.0,17.0998,17.2816,17.0578,17.1627,7187300.0
2008-12-12 14:30:00,24.54,24.88,24.41,24.8,7863200.0,17.1627,17.4005,17.0718,17.3445,7863200.0
2008-12-12 15:00:00,24.79,24.97,24.65,24.86,3859600.0,17.3375,17.4634,17.2396,17.3865,3859600.0
2008-12-12 15:30:00,24.86,24.89,24.5,24.75,8971000.0,17.3865,17.4075,17.1347,17.3096,8971000.0
2008-12-15 09:30:00,24.87,24.91,24.66,24.69,5626100.0,17.3935,17.4215,17.2466,17.2676,5626100.0
2008-12-15 10:00:00,24.7,24.7,24.51,24.6,3296200.0,17.2746,17.2746,17.1417,17.2047,3296200.0
2008-12-15 10:30:00,24.61,24.78,24.52,24.56,2855900.0,17.2117,17.3306,17.1487,17.1767,2855900.0
2008-12-15 11:00:00,24.55,24.71,24.49,24.69,2287400.0,17.1697,17.2816,17.1277,17.2676,2287400.0
2008-12-15 11:30:00,24.69,24.77,24.55,24.7,2288900.0,17.2676,17.3236,17.1697,17.2746,2288900.0
2008-12-15 12:00:00,24.71,24.78,24.67,24.72,3113800.0,17.2816,17.3306,17.2536,17.2886,3113800.0
2008-12-15 12:30:00,24.72,24.72,24.53,24.55,1746100.0,17.2886,17.2886,17.1557,17.1697,1746100.0
2008-12-15 13:00:00,24.55,24.55,24.3,24.48,2995200.0,17.1697,17.1697,16.9949,17.1207,2995200.0
2008-12-15 13:30:00,24.47,24.54,24.42,24.49,2003800.0,17.1137,17.1627,17.0788,17.1277,2003800.0
2008-12-15 14:00:00,24.48,24.57,24.38,24.41,2664000.0,17.1207,17.1837,17.0508,17.0718,2664000.0
2008-12-15 14:30:00,24.42,24.5,24.29,24.29,3706500.0,17.0788,17.1347,16.9879,16.9879,3706500.0
2008-12-15 15:00:00,24.28,24.4,24.12,24.23,5497200.0,16.9809,17.0648,16.869,16.9459,5497200.0
2008-12-15 15:30:00,24.23,24.8,24.19,24.45,13279000.0,16.9459,17.3445,16.9179,17.0998,13279000.0
2008-12-16 09:30:00,24.75,25.01,24.7,24.89,7660000.0,17.3096,17.4914,17.2746,17.4075,7660000.0
2008-12-16 10:00:00,24.89,25.03,24.79,24.96,6143100.0,17.4075,17.5054,17.3375,17.4564,6143100.0
2008-12-16 10:30:00,24.96,25.03,24.86,24.94,6177200.0,17.4564,17.5054,17.3865,17.4425,6177200.0
2008-12-16 11:00:00,24.93,25.0,24.9,24.97,6743500.0,17.4355,17.4844,17.4145,17.4634,6743500.0
2008-12-16 11:30:00,24.98,25.08,24.98,25.05,5335400.0,17.4704,17.5404,17.4704,17.5194,5335400.0
2008-12-16 12:00:00,25.05,25.06,24.98,25.01,5613000.0,17.5194,17.5264,17.4704,17.4914,5613000.0
2008-12-16 12:30:00,25.01,25.08,24.97,25.02,4262900.0,17.4914,17.5404,17.4634,17.4984,4262900.0
2008-12-16 13:00:00,25.02,25.17,25.02,25.16,7945600.0,17.4984,17.6033,17.4984,17.5963,7945600.0
2008-12-16 13:30:00,25.15,25.18,25.09,25.11,6426300.0,17.5893,17.6103,17.5474,17.5614,6426300.0
2008-12-16 14:00:00,25.11,25.4,25.08,25.34,7029100.0,17.5614,17.7642,17.5404,17.7222,7029100.0
2008-12-16 14:30:00,25.34,25.83,25.34,25.82,18671700.0,17.7222,18.0649,17.7222,18.0579,18671700.0
2008-12-16 15:00:00,25.82,26.39,25.63,26.28,22570800.0,18.0579,18.4566,17.925,18.3796,22570800.0
2008-12-16 15:30:00,26.28,26.46,26.12,26.41,27108300.0,18.3796,18.5055,18.2677,18.4705,27108300.0
2008-12-17 09:30:00,25.71,26.13,25.62,26.1,14542900.0,17.981,18.2747,17.918,18.2537,14542900.0
2008-12-17 10:00:00,26.11,26.11,25.69,25.88,9447000.0,18.2607,18.2607,17.967,18.0999,9447000.0
2008-12-17 10:30:00,25.88,26.02,25.8,25.97,5585800.0,18.0999,18.1978,18.0439,18.1628,5585800.0
2008-12-17 11:00:00,25.97,26.07,25.89,25.91,4005600.0,18.1628,18.2328,18.1069,18.1209,4005600.0
2008-12-17 11:30:00,25.91,26.0,25.82,25.92,4271100.0,18.1209,18.1838,18.0579,18.1278,4271100.0
2008-12-17 12:00:00,25.93,26.07,25.87,26.02,4474300.0,18.1348,18.2328,18.0929,18.1978,4474300.0
2008-12-17 12:30:00,26.01,26.1,25.96,26.03,4401700.0,18.1908,18.2537,18.1558,18.2048,4401700.0
2008-12-17 13:00:00,26.03,26.17,25.97,26.1,3271900.0,18.2048,18.3027,18.1628,18.2537,3271900.0
2008-12-17 13:30:00,26.1,26.3,26.08,26.2,1905000.0,18.2537,18.3936,18.2397,18.3237,1905000.0
2008-12-17 14:00:00,26.2,26.33,26.0,26.0,3139200.0,18.3237,18.4146,18.1838,18.1838,3139200.0
2008-12-17 14:30:00,26.01,26.06,25.85,25.97,5465300.0,18.1908,18.2258,18.0789,18.1628,5465300.0
2008-12-17 15:00:00,25.97,26.12,25.92,26.0,3952900.0,18.1628,18.2677,18.1278,18.1838,3952900.0
2008-12-17 15:30:00,26.0,26.15,25.85,25.88,12075800.0,18.1838,18.2887,18.0789,18.0999,12075800.0
2008-12-18 09:30:00,26.07,26.17,25.75,25.82,4894100.0,18.2328,18.3027,18.009,18.0579,4894100.0
2008-12-18 10:00:00,25.83,26.02,25.82,26.0,4277800.0,18.0649,18.1978,18.0579,18.1838,4277800.0
2008-12-18 10:30:00,26.01,26.12,25.96,25.97,5746200.0,18.1908,18.2677,18.1558,18.1628,5746200.0
2008-12-18 11:00:00,25.97,26.05,25.81,25.9,4952300.0,18.1628,18.2188,18.0509,18.1139,4952300.0
2008-12-18 11:30:00,25.91,26.05,25.85,26.04,2243000.0,18.1209,18.2188,18.0789,18.2118,2243000.0
2008-12-18 12:00:00,26.04,26.06,25.95,25.97,4644000.0,18.2118,18.2258,18.1488,18.1628,4644000.0
2008-12-18 12:30:00,25.97,26.06,25.95,26.05,6160400.0,18.1628,18.2258,18.1488,18.2188,6160400.0
2008-12-18 13:00:00,26.05,26.1,25.99,26.02,2178600.0,18.2188,18.2537,18.1768,18.1978,2178600.0
2008-12-18 13:30:00,26.01,26.05,25.8,25.84,6457300.0,18.1908,18.2188,18.0439,18.0719,6457300.0
2008-12-18 14:00:00,25.83,25.86,25.47,25.63,6212000.0,18.0649,18.0859,17.8131,17.925,6212000.0
2008-12-18 14:30:00,25.62,25.74,25.55,25.66,5552200.0,17.918,18.002,17.8691,17.946,5552200.0
2008-12-18 15:00:00,25.65,25.67,25.22,25.25,7448300.0,17.939,17.953,17.6383,17.6593,7448300.0
2008-12-18 15:30:00,25.25,25.52,25.22,25.4,19065800.0,17.6593,17.8481,17.6383,17.7642,19065800.0
2008-12-19 09:30:00,25.69,25.73,25.42,25.57,5889600.0,17.967,17.995,17.7782,17.8831,5889600.0
2008-12-19 10:00:00,25.57,25.95,25.57,25.92,5542600.0,17.8831,18.1488,17.8831,18.1278,5542600.0
2008-12-19 10:30:00,25.92,25.93,25.71,25.73,3969700.0,18.1278,18.1348,17.981,17.995,3969700.0
2008-12-19 11:00:00,25.73,26.0,25.57,25.57,2919500.0,17.995,18.1838,17.8831,17.8831,2919500.0
2008-12-19 11:30:00,25.57,25.65,25.35,25.37,2521300.0,17.8831,17.939,17.7292,17.7432,2521300.0
2008-12-19 12:00:00,25.37,25.39,25.19,25.32,4453700.0,17.7432,17.7572,17.6173,17.7082,4453700.0
2008-12-19 12:30:00,25.33,25.46,25.2,25.42,3779900.0,17.7152,17.8061,17.6243,17.7782,3779900.0
2008-12-19 13:00:00,25.42,25.6,25.4,25.58,3977400.0,17.7782,17.904,17.7642,17.8901,3977400.0
2008-12-19 13:30:00,25.58,25.66,25.46,25.51,1889800.0,17.8901,17.946,17.8061,17.8411,1889800.0
2008-12-19 14:00:00,25.51,25.58,25.33,25.45,1976400.0,17.8411,17.8901,17.7152,17.7991,1976400.0
2008-12-19 14:30:00,25.46,25.6,25.41,25.5,3175300.0,17.8061,17.904,17.7712,17.8341,3175300.0
2008-12-19 15:00:00,25.5,25.54,25.28,25.45,4129400.0,17.8341,17.8621,17.6802,17.7991,4129400.0
2008-12-19 15:30:00,25.44,25.5,25.24,25.44,8416900.0,17.7921,17.8341,17.6523,17.7921,8416900.0
2008-12-22 09:30:00,25.28,25.32,25.0,25.03,5194400.0,17.6802,17.7082,17.4844,17.5054,5194400.0
2008-12-22 10:00:00,25.03,25.15,24.81,24.86,3743300.0,17.5054,17.5893,17.3515,17.3865,3743300.0
2008-12-22 10:30:00,24.85,24.98,24.83,24.93,3875700.0,17.3795,17.4704,17.3655,17.4355,3875700.0
2008-12-22 11:00:00,24.93,24.95,24.73,24.81,2812800.0,17.4355,17.4494,17.2956,17.3515,2812800.0
2008-12-22 11:30:00,24.81,24.82,24.59,24.7,3644900.0,17.3515,17.3585,17.1977,17.2746,3644900.0
2008-12-22 12:00:00,24.7,24.7,24.58,24.67,2681400.0,17.2746,17.2746,17.1907,17.2536,2681400.0
2008-12-22 12:30:00,24.67,24.73,24.54,24.69,3498300.0,17.2536,17.2956,17.1627,17.2676,3498300.0
2008-12-22 13:00:00,24.68,24.75,24.58,24.66,1582300.0,17.2606,17.3096,17.1907,17.2466,1582300.0
2008-12-22 13:30:00,24.66,24.68,24.5,24.54,2057800.0,17.2466,17.2606,17.1347,17.1627,2057800.0
2008-12-22 14:00:00,24.54,24.7,24.34,24.41,3109300.0,17.1627,17.2746,17.0228,17.0718,3109300.0
2008-12-22 14:30:00,24.41,24.5,24.36,24.4,2838000.0,17.0718,17.1347,17.0368,17.0648,2838000.0
2008-12-22 15:00:00,24.4,24.45,24.18,24.23,5825700.0,17.0648,17.0998,16.9109,16.9459,5825700.0
2008-12-22 15:30:00,24.24,24.85,24.22,24.49,13420200.0,16.9529,17.3795,16.9389,17.1277,13420200.0
2008-12-23 09:30:00,24.18,24.33,24.1,24.25,7748000.0,17.1513,17.2577,17.0946,17.201,7748000.0
2008-12-23 10:00:00,24.24,24.27,24.05,24.23,5063800.0,17.1939,17.2151,17.0591,17.1868,5063800.0
2008-12-23 10:30:00,24.23,24.33,24.19,24.19,3369000.0,17.1868,17.2577,17.1584,17.1584,3369000.0
2008-12-23 11:00:00,24.19,24.29,23.98,24.02,5949600.0,17.1584,17.2293,17.0094,17.0378,5949600.0
2008-12-23 11:30:00,24.03,24.25,23.97,23.98,3104900.0,17.0449,17.201,17.0023,17.0094,3104900.0
2008-12-23 12:00:00,23.97,23.99,23.85,23.99,3086600.0,17.0023,17.0165,16.9172,17.0165,3086600.0
2008-12-23 12:30:00,23.99,24.02,23.89,24.0,2595800.0,17.0165,17.0378,16.9456,17.0236,2595800.0
2008-12-23 13:00:00,23.99,24.01,23.92,23.99,3128400.0,17.0165,17.0307,16.9669,17.0165,3128400.0
2008-12-23 13:30:00,24.0,24.18,23.95,24.12,6506900.0,17.0236,17.1513,16.9882,17.1087,6506900.0
2008-12-23 14:00:00,24.11,24.25,24.0,24.11,4075800.0,17.1016,17.201,17.0236,17.1016,4075800.0
2008-12-23 14:30:00,24.1,24.13,23.8,23.85,5792700.0,17.0946,17.1158,16.8818,16.9172,5792700.0
2008-12-23 15:00:00,23.85,24.04,23.81,23.97,7766500.0,16.9172,17.052,16.8889,17.0023,7766500.0
2008-12-23 15:30:00,23.97,24.02,23.9,23.95,7888300.0,17.0023,17.0378,16.9527,16.9882,7888300.0
2008-12-24 08:00:00,24.3,24.3,24.3,24.3,400.0,17.2364,17.2364,17.2364,17.2364,400.0
2008-12-24 08:30:00,24.3,24.3,24.3,24.3,0.0,17.2364,17.2364,17.2364,17.2364,0.0
2008-12-24 09:00:00,24.0,24.15,24.0,24.15,123300.0,17.0236,17.13,17.0236,17.13,123300.0
2008-12-24 09:30:00,24.16,24.3,23.67,23.96,4521000.0,17.1371,17.2364,16.7895,16.9953,4521000.0
2008-12-24 10:00:00,23.96,24.04,23.91,23.97,3338800.0,16.9953,17.052,16.9598,17.0023,3338800.0
2008-12-24 10:30:00,23.98,24.02,23.83,23.99,2615400.0,17.0094,17.0378,16.903,17.0165,2615400.0
2008-12-24 11:00:00,23.98,24.01,23.88,23.96,4815000.0,17.0094,17.0307,16.9385,16.9953,4815000.0
2008-12-24 11:30:00,23.96,24.12,23.92,24.04,2924800.0,16.9953,17.1087,16.9669,17.052,2924800.0
2008-12-24 12:00:00,24.03,24.08,24.02,24.03,1447500.0,17.0449,17.0804,17.0378,17.0449,1447500.0
2008-12-24 12:30:00,24.03,24.1,24.0,24.09,2944500.0,17.0449,17.0946,17.0236,17.0875,2944500.0
2008-12-26 09:30:00,24.15,24.22,24.05,24.05,2237400.0,17.13,17.1797,17.0591,17.0591,2237400.0
2008-12-26 10:00:00,24.06,24.1,23.99,24.0,2324800.0,17.0662,17.0946,17.0165,17.0236,2324800.0
2008-12-26 10:30:00,24.0,24.03,23.91,24.0,2264400.0,17.0236,17.0449,16.9598,17.0236,2264400.0
2008-12-26 11:00:00,23.99,23.99,23.83,23.86,2298900.0,17.0165,17.0165,16.903,16.9243,2298900.0
2008-12-26 11:30:00,23.87,23.95,23.82,23.89,1053100.0,16.9314,16.9882,16.8959,16.9456,1053100.0
2008-12-26 12:00:00,23.89,23.97,23.73,23.87,1421200.0,16.9456,17.0023,16.8321,16.9314,1421200.0
2008-12-26 12:30:00,23.88,23.94,23.84,23.89,1415700.0,16.9385,16.9811,16.9101,16.9456,1415700.0
2008-12-26 13:00:00,23.89,23.95,23.86,23.9,490200.0,16.9456,16.9882,16.9243,16.9527,490200.0
2008-12-26 13:30:00,23.91,23.97,23.88,23.93,1249500.0,16.9598,17.0023,16.9385,16.974,1249500.0
2008-12-26 14:00:00,23.93,24.01,23.9,23.93,2497000.0,16.974,17.0307,16.9527,16.974,2497000.0
2008-12-26 14:30:00,23.93,24.02,23.93,24.0,1376500.0,16.974,17.0378,16.974,17.0236,1376500.0
2008-12-26 15:00:00,24.0,24.09,23.95,24.08,1192600.0,17.0236,17.0875,16.9882,17.0804,1192600.0
2008-12-26 15:30:00,24.09,24.15,24.01,24.07,2699900.0,17.0875,17.13,17.0307,17.0733,2699900.0
2008-12-29 09:30:00,24.34,24.4,24.18,24.26,3985700.0,17.2648,17.3073,17.1513,17.208,3985700.0
2008-12-29 10:00:00,24.26,24.26,24.0,24.14,3577500.0,17.208,17.208,17.0236,17.1229,3577500.0
2008-12-29 10:30:00,24.14,24.16,24.06,24.07,1935900.0,17.1229,17.1371,17.0662,17.0733,1935900.0
2008-12-29 11:00:00,24.06,24.14,24.03,24.09,1915000.0,17.0662,17.1229,17.0449,17.0875,1915000.0
2008-12-29 11:30:00,24.1,24.13,24.07,24.11,1240500.0,17.0946,17.1158,17.0733,17.1016,1240500.0
2008-12-29 12:00:00,24.12,24.14,24.07,24.09,1127900.0,17.1087,17.1229,17.0733,17.0875,1127900.0
2008-12-29 12:30:00,24.09,24.13,23.94,23.94,1620200.0,17.0875,17.1158,16.9811,16.9811,1620200.0
2008-12-29 13:00:00,23.93,23.97,23.82,23.86,1308000.0,16.974,17.0023,16.8959,16.9243,1308000.0
2008-12-29 13:30:00,23.86,23.93,23.82,23.89,2754400.0,16.9243,16.974,16.8959,16.9456,2754400.0
2008-12-29 14:00:00,23.89,23.97,23.79,23.92,1618100.0,16.9456,17.0023,16.8747,16.9669,1618100.0
2008-12-29 14:30:00,23.93,23.98,23.84,23.93,1701100.0,16.974,17.0094,16.9101,16.974,1701100.0
2008-12-29 15:00:00,23.93,24.09,23.92,23.93,3482100.0,16.974,17.0875,16.9669,16.974,3482100.0
2008-12-29 15:30:00,23.92,24.05,23.86,24.03,5953600.0,16.9669,17.0591,16.9243,17.0449,5953600.0
2008-12-30 09:30:00,24.21,24.33,24.17,24.22,4062000.0,17.1726,17.2577,17.1442,17.1797,4062000.0
2008-12-30 10:00:00,24.22,24.31,24.16,24.3,4070900.0,17.1797,17.2435,17.1371,17.2364,4070900.0
2008-12-30 10:30:00,24.3,24.37,24.28,24.34,3156500.0,17.2364,17.2861,17.2222,17.2648,3156500.0
2008-12-30 11:00:00,24.34,24.37,24.3,24.35,1810600.0,17.2648,17.2861,17.2364,17.2719,1810600.0
2008-12-30 11:30:00,24.35,24.53,24.35,24.4,3732100.0,17.2719,17.3996,17.2719,17.3073,3732100.0
2008-12-30 12:00:00,24.4,24.42,24.33,24.37,1592400.0,17.3073,17.3215,17.2577,17.2861,1592400.0
2008-12-30 12:30:00,24.37,24.45,24.27,24.39,3005100.0,17.2861,17.3428,17.2151,17.3003,3005100.0
2008-12-30 13:00:00,24.39,24.41,24.25,24.32,2016300.0,17.3003,17.3144,17.201,17.2506,2016300.0
2008-12-30 13:30:00,24.32,24.38,24.26,24.33,2060700.0,17.2506,17.2932,17.208,17.2577,2060700.0
2008-12-30 14:00:00,24.32,24.45,24.29,24.43,2956000.0,17.2506,17.3428,17.2293,17.3286,2956000.0
2008-12-30 14:30:00,24.44,24.46,24.34,24.35,2093600.0,17.3357,17.3499,17.2648,17.2719,2093600.0
2008-12-30 15:00:00,24.36,24.4,24.29,24.32,2468500.0,17.279,17.3073,17.2293,17.2506,2468500.0
2008-12-30 15:30:00,24.33,24.71,24.32,24.65,8997500.0,17.2577,17.5272,17.2506,17.4847,8997500.0
2008-12-31 09:30:00,24.47,24.74,24.33,24.69,4350900.0,17.357,17.5485,17.2577,17.5131,4350900.0
2008-12-31 10:00:00,24.69,24.83,24.68,24.75,3006500.0,17.5131,17.6124,17.506,17.5556,3006500.0
2008-12-31 10:30:00,24.75,24.78,24.7,24.74,1821900.0,17.5556,17.5769,17.5201,17.5485,1821900.0
2008-12-31 11:00:00,24.74,24.79,24.68,24.78,2612700.0,17.5485,17.584,17.506,17.5769,2612700.0
2008-12-31 11:30:00,24.78,24.83,24.72,24.77,1974200.0,17.5769,17.6124,17.5343,17.5698,1974200.0
2008-12-31 12:00:00,24.78,24.86,24.77,24.82,1412200.0,17.5769,17.6336,17.5698,17.6053,1412200.0
2008-12-31 12:30:00,24.81,24.87,24.81,24.85,1450500.0,17.5982,17.6407,17.5982,17.6265,1450500.0
2008-12-31 13:00:00,24.85,24.91,24.75,24.78,1828600.0,17.6265,17.6691,17.5556,17.5769,1828600.0
2008-12-31 13:30:00,24.78,24.88,24.72,24.88,1944400.0,17.5769,17.6478,17.5343,17.6478,1944400.0
2008-12-31 14:00:00,24.89,25.03,24.75,24.95,2748600.0,17.6549,17.7542,17.5556,17.6975,2748600.0
2008-12-31 14:30:00,24.95,25.0,24.86,24.97,2871600.0,17.6975,17.7329,17.6336,17.7117,2871600.0
2008-12-31 15:00:00,24.98,25.02,24.88,24.95,4160200.0,17.7188,17.7471,17.6478,17.6975,4160200.0
2008-12-31 15:30:00,24.94,25.07,24.8,24.9,9510600.0,17.6904,17.7826,17.5911,17.662,9510600.0
2009-01-02 09:30:00,25.16,25.28,25.13,25.21,5525100.0,17.8464,17.9315,17.8252,17.8819,5525100.0
2009-01-02 10:00:00,25.21,25.44,25.16,25.41,5009800.0,17.8819,18.045,17.8464,18.0238,5009800.0
2009-01-02 10:30:00,25.41,25.65,25.41,25.63,4595100.0,18.0238,18.194,18.0238,18.1798,4595100.0
2009-01-02 11:00:00,25.64,25.68,25.57,25.67,2533100.0,18.1869,18.2153,18.1373,18.2082,2533100.0
2009-01-02 11:30:00,25.67,25.77,25.66,25.68,3520200.0,18.2082,18.2791,18.2011,18.2153,3520200.0
2009-01-02 12:00:00,25.68,25.78,25.67,25.75,2241900.0,18.2153,18.2862,18.2082,18.2649,2241900.0
2009-01-02 12:30:00,25.76,25.9,25.73,25.87,5117100.0,18.272,18.3713,18.2507,18.35,5117100.0
2009-01-02 13:00:00,25.88,25.96,25.83,25.96,2739900.0,18.3571,18.4139,18.3217,18.4139,2739900.0
2009-01-02 13:30:00,25.96,26.05,25.93,26.02,3536200.0,18.4139,18.4777,18.3926,18.4564,3536200.0
2009-01-02 14:00:00,26.02,26.11,25.95,26.09,3336500.0,18.4564,18.5203,18.4068,18.5061,3336500.0
2009-01-02 14:30:00,26.09,26.2,26.09,26.19,4081400.0,18.5061,18.5841,18.5061,18.577,4081400.0
2009-01-02 15:00:00,26.19,26.26,26.17,26.26,4282800.0,18.577,18.6267,18.5628,18.6267,4282800.0
2009-01-02 15:30:00,26.26,26.37,26.15,26.24,9719600.0,18.6267,18.7047,18.5487,18.6125,9719600.0
2009-01-05 09:30:00,26.0,26.22,25.94,26.0,7192300.0,18.4423,18.5983,18.3997,18.4423,7192300.0
2009-01-05 10:00:00,26.0,26.32,26.0,26.31,6556700.0,18.4423,18.6692,18.4423,18.6621,6556700.0
2009-01-05 10:30:00,26.3,26.51,26.27,26.41,3686400.0,18.6551,18.804,18.6338,18.7331,3686400.0
2009-01-05 11:00:00,26.41,26.47,26.36,26.4,1896200.0,18.7331,18.7756,18.6976,18.726,1896200.0
2009-01-05 11:30:00,26.4,26.48,26.35,26.42,2170600.0,18.726,18.7827,18.6905,18.7402,2170600.0
2009-01-05 12:00:00,26.42,26.6,26.4,26.55,1676900.0,18.7402,18.8678,18.726,18.8324,1676900.0
2009-01-05 12:30:00,26.56,26.56,26.38,26.48,2792400.0,18.8395,18.8395,18.7118,18.7827,2792400.0
2009-01-05 13:00:00,26.47,26.65,26.47,26.61,3756300.0,18.7756,18.9033,18.7756,18.8749,3756300.0
2009-01-05 13:30:00,26.62,26.75,26.5,26.7,5741300.0,18.882,18.9742,18.7969,18.9388,5741300.0
2009-01-05 14:00:00,26.7,26.76,26.53,26.54,4750000.0,18.9388,18.9813,18.8182,18.8253,4750000.0
2009-01-05 14:30:00,26.53,26.58,26.38,26.43,4174300.0,18.8182,18.8537,18.7118,18.7473,4174300.0
2009-01-05 15:00:00,26.42,26.6,26.31,26.34,3320300.0,18.7402,18.8678,18.6621,18.6834,3320300.0
2009-01-05 15:30:00,26.34,26.54,26.29,26.5,7297500.0,18.6834,18.8253,18.648,18.7969,7297500.0
2009-01-06 09:30:00,26.89,27.09,26.85,27.01,8910000.0,19.0736,19.2154,19.0452,19.1587,8910000.0
2009-01-06 10:00:00,27.02,27.16,26.76,26.78,8380700.0,19.1658,19.2651,18.9813,18.9955,8380700.0
2009-01-06 10:30:00,26.79,27.0,26.79,26.81,2730700.0,19.0026,19.1516,19.0026,19.0168,2730700.0
2009-01-06 11:00:00,26.81,26.83,26.7,26.76,5310900.0,19.0168,19.031,18.9388,18.9813,5310900.0
2009-01-06 11:30:00,26.75,26.88,26.75,26.84,1380600.0,18.9742,19.0665,18.9742,19.0381,1380600.0
2009-01-06 12:00:00,26.85,26.97,26.82,26.93,3711900.0,19.0452,19.1303,19.0239,19.1019,3711900.0
2009-01-06 12:30:00,26.93,27.15,26.92,27.14,4245800.0,19.1019,19.258,19.0948,19.2509,4245800.0
2009-01-06 13:00:00,27.14,27.16,26.9,26.98,3617000.0,19.2509,19.2651,19.0806,19.1374,3617000.0
2009-01-06 13:30:00,26.98,27.09,26.9,27.06,2481000.0,19.1374,19.2154,19.0806,19.1941,2481000.0
2009-01-06 14:00:00,27.05,27.19,26.93,27.19,3654900.0,19.187,19.2863,19.1019,19.2863,3654900.0
2009-01-06 14:30:00,27.19,27.27,27.12,27.24,4586100.0,19.2863,19.3431,19.2367,19.3218,4586100.0
2009-01-06 15:00:00,27.25,27.28,26.93,26.97,5756100.0,19.3289,19.3502,19.1019,19.1303,5756100.0
2009-01-06 15:30:00,26.98,27.11,26.9,27.09,6806600.0,19.1374,19.2296,19.0806,19.2154,6806600.0
2009-01-07 09:30:00,26.35,26.36,25.86,26.06,10430900.0,18.6905,18.6976,18.343,18.4848,10430900.0
2009-01-07 10:00:00,26.06,26.08,25.67,25.75,6896700.0,18.4848,18.499,18.2082,18.2649,6896700.0
2009-01-07 10:30:00,25.74,25.82,25.51,25.8,10558200.0,18.2578,18.3146,18.0947,18.3004,10558200.0
2009-01-07 11:00:00,25.8,25.85,25.7,25.78,3358200.0,18.3004,18.3359,18.2295,18.2862,3358200.0
2009-01-07 11:30:00,25.78,25.98,25.75,25.95,3650400.0,18.2862,18.4281,18.2649,18.4068,3650400.0
2009-01-07 12:00:00,25.95,25.96,25.85,25.86,1590500.0,18.4068,18.4139,18.3359,18.343,1590500.0
2009-01-07 12:30:00,25.86,25.88,25.72,25.73,1979400.0,18.343,18.3571,18.2436,18.2507,1979400.0
2009-01-07 13:00:00,25.73,25.76,25.66,25.72,3271500.0,18.2507,18.272,18.2011,18.2436,3271500.0
2009-01-07 13:30:00,25.72,25.75,25.53,25.53,2187600.0,18.2436,18.2649,18.1089,18.1089,2187600.0
2009-01-07 14:00:00,25.54,25.6,25.5,25.5,3029000.0,18.116,18.1585,18.0876,18.0876,3029000.0
2009-01-07 14:30:00,25.5,25.6,25.45,25.5,3875200.0,18.0876,18.1585,18.0521,18.0876,3875200.0
2009-01-07 15:00:00,25.5,25.65,25.44,25.63,8489100.0,18.0876,18.194,18.045,18.1798,8489100.0
2009-01-07 15:30:00,25.64,25.69,25.49,25.61,17834400.0,18.1869,18.2224,18.0805,18.1656,17834400.0
2009-01-08 09:30:00,25.09,25.16,24.91,24.94,8499100.0,17.7968,17.8464,17.6691,17.6904,8499100.0
2009-01-08 10:00:00,24.95,25.09,24.9,24.98,6201700.0,17.6975,17.7968,17.662,17.7188,6201700.0
2009-01-08 10:30:00,24.98,25.21,24.93,25.17,6109600.0,17.7188,17.8819,17.6833,17.8535,6109600.0
2009-01-08 11:00:00,25.17,25.26,25.11,25.12,3581800.0,17.8535,17.9174,17.811,17.8181,3581800.0
2009-01-08 11:30:00,25.12,25.2,25.05,25.1,1674400.0,17.8181,17.8748,17.7684,17.8039,1674400.0
2009-01-08 12:00:00,25.1,25.23,25.08,25.2,1954300.0,17.8039,17.8961,17.7897,17.8748,1954300.0
2009-01-08 12:30:00,25.2,25.26,25.13,25.17,2403700.0,17.8748,17.9174,17.8252,17.8535,2403700.0
2009-01-08 13:00:00,25.17,25.17,25.05,25.08,2985500.0,17.8535,17.8535,17.7684,17.7897,2985500.0
2009-01-08 13:30:00,25.07,25.15,25.03,25.08,1584200.0,17.7826,17.8393,17.7542,17.7897,1584200.0
2009-01-08 14:00:00,25.08,25.22,25.06,25.14,2519200.0,17.7897,17.889,17.7755,17.8322,2519200.0
2009-01-08 14:30:00,25.15,25.44,25.12,25.38,4105400.0,17.8393,18.045,17.8181,18.0025,4105400.0
2009-01-08 15:00:00,25.38,25.45,25.24,25.31,2679600.0,18.0025,18.0521,17.9032,17.9528,2679600.0
2009-01-08 15:30:00,25.32,25.49,25.25,25.43,9197100.0,17.9599,18.0805,17.9103,18.0379,9197100.0
2009-01-09 09:30:00,25.26,25.34,24.66,24.72,10416200.0,17.9174,17.9741,17.4918,17.5343,10416200.0
2009-01-09 10:00:00,24.71,24.83,24.63,24.77,10943600.0,17.5272,17.6124,17.4705,17.5698,10943600.0
2009-01-09 10:30:00,24.77,24.88,24.7,24.86,12433900.0,17.5698,17.6478,17.5201,17.6336,12433900.0
2009-01-09 11:00:00,24.85,25.04,24.8,24.98,7766300.0,17.6265,17.7613,17.5911,17.7188,7766300.0
2009-01-09 11:30:00,24.98,24.99,24.86,24.97,4245500.0,17.7188,17.7258,17.6336,17.7117,4245500.0
2009-01-09 12:00:00,24.97,25.08,24.92,25.01,4588200.0,17.7117,17.7897,17.6762,17.74,4588200.0
2009-01-09 12:30:00,25.01,25.06,24.96,24.99,5546200.0,17.74,17.7755,17.7046,17.7258,5546200.0
2009-01-09 13:00:00,25.0,25.09,24.94,25.02,5258400.0,17.7329,17.7968,17.6904,17.7471,5258400.0
2009-01-09 13:30:00,25.02,25.08,24.97,25.02,5807600.0,17.7471,17.7897,17.7117,17.7471,5807600.0
2009-01-09 14:00:00,25.02,25.18,25.02,25.16,4638200.0,17.7471,17.8606,17.7471,17.8464,4638200.0
2009-01-09 14:30:00,25.15,25.27,25.14,25.18,5689400.0,17.8393,17.9245,17.8322,17.8606,5689400.0
2009-01-09 15:00:00,25.19,25.22,24.98,25.11,6664900.0,17.8677,17.889,17.7188,17.811,6664900.0
2009-01-09 15:30:00,25.12,25.18,24.87,24.88,13740400.0,17.8181,17.8606,17.6407,17.6478,13740400.0
2009-01-12 09:30:00,24.59,24.62,24.16,24.32,6530700.0,17.4421,17.4634,17.1371,17.2506,6530700.0
2009-01-12 10:00:00,24.32,24.34,24.03,24.11,5853500.0,17.2506,17.2648,17.0449,17.1016,5853500.0
2009-01-12 10:30:00,24.11,24.21,24.09,24.16,2919000.0,17.1016,17.1726,17.0875,17.1371,2919000.0
2009-01-12 11:00:00,24.16,24.19,24.04,24.06,2588100.0,17.1371,17.1584,17.052,17.0662,2588100.0
2009-01-12 11:30:00,24.07,24.09,23.92,23.98,3222500.0,17.0733,17.0875,16.9669,17.0094,3222500.0
2009-01-12 12:00:00,23.98,24.04,23.88,23.92,2827800.0,17.0094,17.052,16.9385,16.9669,2827800.0
2009-01-12 12:30:00,23.93,24.02,23.92,23.96,1913800.0,16.974,17.0378,16.9669,16.9953,1913800.0
2009-01-12 13:00:00,23.97,24.06,23.95,24.01,2055400.0,17.0023,17.0662,16.9882,17.0307,2055400.0
2009-01-12 13:30:00,24.0,24.1,23.97,24.02,2209000.0,17.0236,17.0946,17.0023,17.0378,2209000.0
2009-01-12 14:00:00,24.01,24.01,23.85,23.87,3530500.0,17.0307,17.0307,16.9172,16.9314,3530500.0
2009-01-12 14:30:00,23.87,23.88,23.74,23.76,4033900.0,16.9314,16.9385,16.8392,16.8534,4033900.0
2009-01-12 15:00:00,23.76,23.81,23.66,23.74,6095700.0,16.8534,16.8889,16.7825,16.8392,6095700.0
2009-01-12 15:30:00,23.73,23.88,23.66,23.74,13738900.0,16.8321,16.9385,16.7825,16.8392,13738900.0
2009-01-13 09:30:00,23.69,24.19,23.63,24.13,6611100.0,16.8037,17.1584,16.7612,17.1158,6611100.0
2009-01-13 10:00:00,24.13,24.23,23.95,24.0,3666200.0,17.1158,17.1868,16.9882,17.0236,3666200.0
2009-01-13 10:30:00,24.0,24.01,23.81,23.93,7652700.0,17.0236,17.0307,16.8889,16.974,7652700.0
2009-01-13 11:00:00,23.93,23.99,23.81,23.96,3120100.0,16.974,17.0165,16.8889,16.9953,3120100.0
2009-01-13 11:30:00,23.96,24.09,23.94,24.08,2166400.0,16.9953,17.0875,16.9811,17.0804,2166400.0
2009-01-13 12:00:00,24.08,24.1,23.97,24.0,2380700.0,17.0804,17.0946,17.0023,17.0236,2380700.0
2009-01-13 12:30:00,24.01,24.07,23.89,23.9,1533600.0,17.0307,17.0733,16.9456,16.9527,1533600.0
2009-01-13 13:00:00,23.89,23.92,23.75,23.82,1474100.0,16.9456,16.9669,16.8463,16.8959,1474100.0
2009-01-13 13:30:00,23.82,23.84,23.61,23.63,1482300.0,16.8959,16.9101,16.747,16.7612,1482300.0
2009-01-13 14:00:00,23.62,23.74,23.57,23.61,3552300.0,16.7541,16.8392,16.7186,16.747,3552300.0
2009-01-13 14:30:00,23.62,23.95,23.61,23.79,4013400.0,16.7541,16.9882,16.747,16.8747,4013400.0
2009-01-13 15:00:00,23.79,23.89,23.66,23.85,3938100.0,16.8747,16.9456,16.7825,16.9172,3938100.0
2009-01-13 15:30:00,23.86,24.01,23.73,23.88,8390700.0,16.9243,17.0307,16.8321,16.9385,8390700.0
2009-01-14 09:30:00,23.37,23.38,22.98,23.02,11590200.0,16.5768,16.5838,16.3001,16.3285,11590200.0
2009-01-14 10:00:00,23.02,23.06,22.75,22.79,13634600.0,16.3285,16.3569,16.137,16.1653,13634600.0
2009-01-14 10:30:00,22.79,22.79,22.53,22.71,9762400.0,16.1653,16.1653,15.9809,16.1086,9762400.0
2009-01-14 11:00:00,22.71,22.8,22.54,22.79,7475500.0,16.1086,16.1724,15.988,16.1653,7475500.0
2009-01-14 11:30:00,22.8,22.91,22.77,22.84,5510200.0,16.1724,16.2505,16.1512,16.2008,5510200.0
2009-01-14 12:00:00,22.84,22.84,22.7,22.75,4511600.0,16.2008,16.2008,16.1015,16.137,4511600.0
2009-01-14 12:30:00,22.75,22.84,22.6,22.83,3368900.0,16.137,16.2008,16.0306,16.1937,3368900.0
2009-01-14 13:00:00,22.83,22.89,22.7,22.7,2322300.0,16.1937,16.2363,16.1015,16.1015,2322300.0
2009-01-14 13:30:00,22.7,22.8,22.68,22.75,2102200.0,16.1015,16.1724,16.0873,16.137,2102200.0
2009-01-14 14:00:00,22.75,22.84,22.69,22.77,6602600.0,16.137,16.2008,16.0944,16.1512,6602600.0
2009-01-14 14:30:00,22.77,22.94,22.77,22.8,4196400.0,16.1512,16.2717,16.1512,16.1724,4196400.0
2009-01-14 15:00:00,22.79,22.79,22.6,22.62,5727900.0,16.1653,16.1653,16.0306,16.0448,5727900.0
2009-01-14 15:30:00,22.62,22.8,22.53,22.72,15617900.0,16.0448,16.1724,15.9809,16.1157,15617900.0
2009-01-15 09:30:00,22.76,22.77,22.24,22.35,11788700.0,16.1441,16.1512,15.7752,15.8532,11788700.0
2009-01-15 10:00:00,22.35,22.47,21.96,21.99,11748200.0,15.8532,15.9384,15.5766,15.5979,11748200.0
2009-01-15 10:30:00,22.0,22.14,21.95,22.09,7445600.0,15.605,15.7043,15.5695,15.6688,7445600.0
2009-01-15 11:00:00,22.08,22.31,22.08,22.25,5779800.0,15.6617,15.8249,15.6617,15.7823,5779800.0
2009-01-15 11:30:00,22.26,22.33,22.1,22.17,3127100.0,15.7894,15.8391,15.6759,15.7256,3127100.0
2009-01-15 12:00:00,22.16,22.21,22.0,22.02,5254800.0,15.7185,15.7539,15.605,15.6192,5254800.0
2009-01-15 12:30:00,22.02,22.08,21.92,22.04,3458900.0,15.6192,15.6617,15.5482,15.6334,3458900.0
2009-01-15 13:00:00,22.05,22.2,22.02,22.2,5655600.0,15.6405,15.7469,15.6192,15.7469,5655600.0
2009-01-15 13:30:00,22.2,22.69,22.19,22.67,5320900.0,15.7469,16.0944,15.7398,16.0802,5320900.0
2009-01-15 14:00:00,22.68,22.92,22.64,22.9,11884600.0,16.0873,16.2576,16.059,16.2434,11884600.0
2009-01-15 14:30:00,22.91,23.28,22.86,22.98,9985600.0,16.2505,16.5129,16.215,16.3001,9985600.0
2009-01-15 15:00:00,22.98,23.24,22.95,22.97,10063800.0,16.3001,16.4845,16.2788,16.293,10063800.0
2009-01-15 15:30:00,22.97,23.01,22.62,22.98,10682800.0,16.293,16.3214,16.0448,16.3001,10682800.0
2009-01-16 09:30:00,23.65,23.68,23.29,23.32,9335800.0,16.7754,16.7966,16.52,16.5413,9335800.0
2009-01-16 10:00:00,23.32,23.46,23.2,23.23,6338500.0,16.5413,16.6406,16.4562,16.4774,6338500.0
2009-01-16 10:30:00,23.23,23.35,23.11,23.15,6180000.0,16.4774,16.5626,16.3923,16.4207,6180000.0
2009-01-16 11:00:00,23.15,23.18,22.99,23.1,4410400.0,16.4207,16.442,16.3072,16.3852,4410400.0
2009-01-16 11:30:00,23.1,23.13,22.8,22.86,5721800.0,16.3852,16.4065,16.1724,16.215,5721800.0
2009-01-16 12:00:00,22.85,22.88,22.53,22.57,5800300.0,16.2079,16.2292,15.9809,16.0093,5800300.0
2009-01-16 12:30:00,22.57,22.85,22.56,22.83,4505800.0,16.0093,16.2079,16.0022,16.1937,4505800.0
2009-01-16 13:00:00,22.83,22.95,22.74,22.86,6251500.0,16.1937,16.2788,16.1299,16.215,6251500.0
2009-01-16 13:30:00,22.86,23.04,22.81,22.95,4429700.0,16.215,16.3427,16.1795,16.2788,4429700.0
2009-01-16 14:00:00,22.95,23.09,22.92,23.04,3586300.0,16.2788,16.3781,16.2576,16.3427,3586300.0
2009-01-16 14:30:00,23.04,23.11,22.92,23.1,3508500.0,16.3427,16.3923,16.2576,16.3852,3508500.0
2009-01-16 15:00:00,23.1,23.31,23.01,23.13,4585900.0,16.3852,16.5342,16.3214,16.4065,4585900.0
2009-01-16 15:30:00,23.15,23.28,23.1,23.27,9208100.0,16.4207,16.5129,16.3852,16.5058,9208100.0
2009-01-20 09:30:00,22.53,22.6,22.14,22.22,10224800.0,15.9809,16.0306,15.7043,15.761,10224800.0
2009-01-20 10:00:00,22.22,22.38,22.1,22.34,8043500.0,15.761,15.8745,15.6759,15.8462,8043500.0
2009-01-20 10:30:00,22.34,22.38,22.21,22.24,3794400.0,15.8462,15.8745,15.7539,15.7752,3794400.0
2009-01-20 11:00:00,22.24,22.3,22.09,22.12,6868700.0,15.7752,15.8178,15.6688,15.6901,6868700.0
2009-01-20 11:30:00,22.12,22.31,22.12,22.17,8792100.0,15.6901,15.8249,15.6901,15.7256,8792100.0
2009-01-20 12:00:00,22.17,22.32,22.09,22.13,6373800.0,15.7256,15.832,15.6688,15.6972,6373800.0
2009-01-20 12:30:00,22.14,22.26,22.06,22.13,12753500.0,15.7043,15.7894,15.6475,15.6972,12753500.0
2009-01-20 13:00:00,22.13,22.2,21.96,22.08,5625900.0,15.6972,15.7469,15.5766,15.6617,5625900.0
2009-01-20 13:30:00,22.08,22.08,21.82,21.84,4934200.0,15.6617,15.6617,15.4773,15.4915,4934200.0
2009-01-20 14:00:00,21.83,21.91,21.69,21.84,4873500.0,15.4844,15.5411,15.3851,15.4915,4873500.0
2009-01-20 14:30:00,21.85,21.92,21.7,21.76,5047600.0,15.4986,15.5482,15.3922,15.4348,5047600.0
2009-01-20 15:00:00,21.76,21.8,21.59,21.68,9914200.0,15.4348,15.4631,15.3142,15.378,9914200.0
2009-01-20 15:30:00,21.69,21.84,21.5,21.5,16144600.0,15.3851,15.4915,15.2503,15.2503,16144600.0
2009-01-21 09:30:00,22.08,22.2,21.91,22.16,6004100.0,15.6617,15.7469,15.5411,15.7185,6004100.0
2009-01-21 10:00:00,22.17,22.24,21.91,21.91,7458500.0,15.7256,15.7752,15.5411,15.5411,7458500.0
2009-01-21 10:30:00,21.91,22.15,21.54,21.56,12576000.0,15.5411,15.7114,15.2787,15.2929,12576000.0
2009-01-21 11:00:00,21.57,21.76,21.56,21.76,4180700.0,15.3,15.4348,15.2929,15.4348,4180700.0
2009-01-21 11:30:00,21.76,21.86,21.69,21.74,8634700.0,15.4348,15.5057,15.3851,15.4206,8634700.0
2009-01-21 12:00:00,21.74,21.91,21.72,21.77,4278700.0,15.4206,15.5411,15.4064,15.4418,4278700.0
2009-01-21 12:30:00,21.76,21.88,21.7,21.84,2803600.0,15.4348,15.5199,15.3922,15.4915,2803600.0
2009-01-21 13:00:00,21.84,21.9,21.69,21.73,3106800.0,15.4915,15.5341,15.3851,15.4135,3106800.0
2009-01-21 13:30:00,21.74,21.96,21.73,21.96,3861900.0,15.4206,15.5766,15.4135,15.5766,3861900.0
2009-01-21 14:00:00,21.96,22.04,21.88,22.01,3952700.0,15.5766,15.6334,15.5199,15.6121,3952700.0
2009-01-21 14:30:00,22.02,22.26,22.02,22.25,5146700.0,15.6192,15.7894,15.6192,15.7823,5146700.0
2009-01-21 15:00:00,22.25,22.43,22.19,22.35,7291600.0,15.7823,15.91,15.7398,15.8532,7291600.0
2009-01-21 15:30:00,22.34,22.8,22.29,22.74,17021100.0,15.8462,16.1724,15.8107,16.1299,17021100.0
2009-01-22 09:30:00,21.94,21.96,21.62,21.75,9292000.0,15.5624,15.5766,15.3354,15.4277,9292000.0
2009-01-22 10:00:00,21.74,21.89,21.68,21.75,5137200.0,15.4206,15.527,15.378,15.4277,5137200.0
2009-01-22 10:30:00,21.75,21.75,21.6,21.66,5633600.0,15.4277,15.4277,15.3213,15.3638,5633600.0
2009-01-22 11:00:00,21.66,21.75,21.53,21.65,2646900.0,15.3638,15.4277,15.2716,15.3567,2646900.0
2009-01-22 11:30:00,21.65,21.65,21.47,21.51,4189600.0,15.3567,15.3567,15.229,15.2574,4189600.0
2009-01-22 12:00:00,21.5,21.69,21.46,21.68,3771800.0,15.2503,15.3851,15.222,15.378,3771800.0
2009-01-22 12:30:00,21.68,21.84,21.61,21.73,3618800.0,15.378,15.4915,15.3284,15.4135,3618800.0
2009-01-22 13:00:00,21.73,21.85,21.64,21.75,2465700.0,15.4135,15.4986,15.3496,15.4277,2465700.0
2009-01-22 13:30:00,21.74,22.06,21.69,22.04,4623900.0,15.4206,15.6475,15.3851,15.6334,4623900.0
2009-01-22 14:00:00,22.03,22.36,21.98,22.17,7602900.0,15.6263,15.8603,15.5908,15.7256,7602900.0
2009-01-22 14:30:00,22.17,22.26,21.96,22.11,6161500.0,15.7256,15.7894,15.5766,15.683,6161500.0
2009-01-22 15:00:00,22.11,22.13,21.68,21.96,8761500.0,15.683,15.6972,15.378,15.5766,8761500.0
2009-01-22 15:30:00,21.97,22.15,21.8,21.93,11109700.0,15.5837,15.7114,15.4631,15.5553,11109700.0
2009-01-23 09:30:00,21.13,21.55,21.09,21.45,8690400.0,14.9879,15.2858,14.9595,15.2149,8690400.0
2009-01-23 10:00:00,21.44,21.71,21.42,21.69,4780200.0,15.2078,15.3993,15.1936,15.3851,4780200.0
2009-01-23 10:30:00,21.69,21.69,21.4,21.51,5118300.0,15.3851,15.3851,15.1794,15.2574,5118300.0
2009-01-23 11:00:00,21.52,22.02,21.52,21.86,5333300.0,15.2645,15.6192,15.2645,15.5057,5333300.0
2009-01-23 11:30:00,21.86,21.94,21.7,21.76,3948700.0,15.5057,15.5624,15.3922,15.4348,3948700.0
2009-01-23 12:00:00,21.77,22.04,21.72,21.97,4279200.0,15.4418,15.6334,15.4064,15.5837,4279200.0
2009-01-23 12:30:00,21.97,21.98,21.74,21.89,2879200.0,15.5837,15.5908,15.4206,15.527,2879200.0
2009-01-23 13:00:00,21.88,22.26,21.81,22.13,4996600.0,15.5199,15.7894,15.4702,15.6972,4996600.0
2009-01-23 13:30:00,22.14,22.37,22.14,22.37,5440200.0,15.7043,15.8674,15.7043,15.8674,5440200.0
2009-01-23 14:00:00,22.37,22.43,22.17,22.32,4642100.0,15.8674,15.91,15.7256,15.832,4642100.0
2009-01-23 14:30:00,22.32,22.33,21.97,22.06,4263100.0,15.832,15.8391,15.5837,15.6475,4263100.0
2009-01-23 15:00:00,22.06,22.24,21.99,22.09,5208000.0,15.6475,15.7752,15.5979,15.6688,5208000.0
2009-01-23 15:30:00,22.08,22.29,22.05,22.2,9961200.0,15.6617,15.8107,15.6405,15.7469,9961200.0
2009-01-26 09:30:00,22.45,22.8,22.4,22.71,9308100.0,15.9242,16.1724,15.8887,16.1086,9308100.0
2009-01-26 10:00:00,22.71,23.06,22.7,22.85,8075700.0,16.1086,16.3569,16.1015,16.2079,8075700.0
2009-01-26 10:30:00,22.85,22.91,22.45,22.79,2816300.0,16.2079,16.2505,15.9242,16.1653,2816300.0
2009-01-26 11:00:00,22.78,22.85,22.64,22.78,3199100.0,16.1583,16.2079,16.059,16.1583,3199100.0
2009-01-26 11:30:00,22.78,22.89,22.67,22.74,5172400.0,16.1583,16.2363,16.0802,16.1299,5172400.0
2009-01-26 12:00:00,22.73,22.8,22.67,22.76,1155300.0,16.1228,16.1724,16.0802,16.1441,1155300.0
2009-01-26 12:30:00,22.75,22.79,22.62,22.65,1856700.0,16.137,16.1653,16.0448,16.066,1856700.0
2009-01-26 13:00:00,22.64,22.71,22.53,22.64,2232900.0,16.059,16.1086,15.9809,16.059,2232900.0
2009-01-26 13:30:00,22.64,22.64,22.38,22.48,4405900.0,16.059,16.059,15.8745,15.9455,4405900.0
2009-01-26 14:00:00,22.48,22.49,22.21,22.37,4697000.0,15.9455,15.9526,15.7539,15.8674,4697000.0
2009-01-26 14:30:00,22.37,22.65,22.32,22.51,3859000.0,15.8674,16.066,15.832,15.9667,3859000.0
2009-01-26 15:00:00,22.51,23.08,22.46,22.62,4092400.0,15.9667,16.3711,15.9313,16.0448,4092400.0
2009-01-26 15:30:00,22.62,22.64,22.35,22.48,8992400.0,16.0448,16.059,15.8532,15.9455,8992400.0
2009-01-27 09:30:00,22.75,22.92,22.65,22.81,5071500.0,16.137,16.2576,16.066,16.1795,5071500.0
2009-01-27 10:00:00,22.81,22.84,22.55,22.71,6465500.0,16.1795,16.2008,15.9951,16.1086,6465500.0
2009-01-27 10:30:00,22.71,22.78,22.65,22.76,2528900.0,16.1086,16.1583,16.066,16.1441,2528900.0
2009-01-27 11:00:00,22.76,22.91,22.75,22.87,3238500.0,16.1441,16.2505,16.137,16.2221,3238500.0
2009-01-27 11:30:00,22.88,22.94,22.8,22.83,3031800.0,16.2292,16.2717,16.1724,16.1937,3031800.0
2009-01-27 12:00:00,22.83,23.04,22.79,23.03,3500600.0,16.1937,16.3427,16.1653,16.3356,3500600.0
2009-01-27 12:30:00,23.03,23.06,22.92,22.95,4197500.0,16.3356,16.3569,16.2576,16.2788,4197500.0
2009-01-27 13:00:00,22.95,22.99,22.85,22.89,2722000.0,16.2788,16.3072,16.2079,16.2363,2722000.0
2009-01-27 13:30:00,22.89,23.02,22.85,22.91,4470900.0,16.2363,16.3285,16.2079,16.2505,4470900.0
2009-01-27 14:00:00,22.9,22.92,22.68,22.69,6082400.0,16.2434,16.2576,16.0873,16.0944,6082400.0
2009-01-27 14:30:00,22.68,22.86,22.64,22.81,10653700.0,16.0873,16.215,16.059,16.1795,10653700.0
2009-01-27 15:00:00,22.82,23.0,22.68,22.89,5482300.0,16.1866,16.3143,16.0873,16.2363,5482300.0
2009-01-27 15:30:00,22.89,22.89,22.78,22.88,8578800.0,16.2363,16.2363,16.1583,16.2292,8578800.0
2009-01-28 09:30:00,23.6,23.7,23.48,23.51,8632800.0,16.7399,16.8108,16.6548,16.6761,8632800.0
2009-01-28 10:00:00,23.52,23.6,23.5,23.57,3912700.0,16.6832,16.7399,16.669,16.7186,3912700.0
2009-01-28 10:30:00,23.58,23.77,23.57,23.75,5642400.0,16.7257,16.8605,16.7186,16.8463,5642400.0
2009-01-28 11:00:00,23.75,23.87,23.75,23.85,6274300.0,16.8463,16.9314,16.8463,16.9172,6274300.0
2009-01-28 11:30:00,23.85,23.87,23.74,23.76,5295400.0,16.9172,16.9314,16.8392,16.8534,5295400.0
2009-01-28 12:00:00,23.77,23.8,23.72,23.72,1995800.0,16.8605,16.8818,16.825,16.825,1995800.0
2009-01-28 12:30:00,23.79,23.8,23.76,23.77,1502500.0,16.8747,16.8818,16.8534,16.8605,1502500.0
2009-01-28 13:00:00,23.77,24.0,23.74,23.98,4855800.0,16.8605,17.0236,16.8392,17.0094,4855800.0
2009-01-28 13:30:00,23.99,24.07,23.95,24.0,7969800.0,17.0165,17.0733,16.9882,17.0236,7969800.0
2009-01-28 14:00:00,24.0,24.18,23.95,24.05,9596800.0,17.0236,17.1513,16.9882,17.0591,9596800.0
2009-01-28 14:30:00,24.05,24.08,23.89,24.05,6137900.0,17.0591,17.0804,16.9456,17.0591,6137900.0
2009-01-28 15:00:00,24.04,24.09,23.76,23.8,7414400.0,17.052,17.0875,16.8534,16.8818,7414400.0
2009-01-28 15:30:00,23.81,24.07,23.76,24.03,13108600.0,16.8889,17.0733,16.8534,17.0449,13108600.0
2009-01-29 09:30:00,23.27,23.36,23.13,23.17,7008800.0,16.5058,16.5697,16.4065,16.4349,7008800.0
2009-01-29 10:00:00,23.17,23.2,23.03,23.18,5779400.0,16.4349,16.4562,16.3356,16.442,5779400.0
2009-01-29 10:30:00,23.18,23.36,23.09,23.33,3397500.0,16.442,16.5697,16.3781,16.5484,3397500.0
2009-01-29 11:00:00,23.34,23.34,23.2,23.2,2250100.0,16.5555,16.5555,16.4562,16.4562,2250100.0
2009-01-29 11:30:00,23.21,23.23,23.1,23.16,1620400.0,16.4633,16.4774,16.3852,16.4278,1620400.0
2009-01-29 12:00:00,23.15,23.17,23.03,23.16,1959400.0,16.4207,16.4349,16.3356,16.4278,1959400.0
2009-01-29 12:30:00,23.17,23.18,22.89,22.92,2648800.0,16.4349,16.442,16.2363,16.2576,2648800.0
2009-01-29 13:00:00,22.92,23.3,22.86,23.03,2661000.0,16.2576,16.5271,16.215,16.3356,2661000.0
2009-01-29 13:30:00,23.03,23.06,22.9,22.97,2895100.0,16.3356,16.3569,16.2434,16.293,2895100.0
2009-01-29 14:00:00,22.97,23.1,22.97,23.08,2208700.0,16.293,16.3852,16.293,16.3711,2208700.0
2009-01-29 14:30:00,23.07,23.12,23.02,23.04,2271200.0,16.364,16.3994,16.3285,16.3427,2271200.0
2009-01-29 15:00:00,23.04,23.15,23.0,23.05,5088400.0,16.3427,16.4207,16.3143,16.3498,5088400.0
2009-01-29 15:30:00,23.05,23.06,22.81,22.83,12576000.0,16.3498,16.3569,16.1795,16.1937,12576000.0
2009-01-30 09:30:00,23.08,23.32,23.01,23.01,4507000.0,16.3711,16.5413,16.3214,16.3214,4507000.0
2009-01-30 10:00:00,23.0,23.05,22.66,22.69,6300200.0,16.3143,16.3498,16.0731,16.0944,6300200.0
2009-01-30 10:30:00,22.68,22.8,22.6,22.7,4302700.0,16.0873,16.1724,16.0306,16.1015,4302700.0
2009-01-30 11:00:00,22.7,22.81,22.53,22.56,4233800.0,16.1015,16.1795,15.9809,16.0022,4233800.0
2009-01-30 11:30:00,22.56,22.68,22.53,22.63,4615500.0,16.0022,16.0873,15.9809,16.0519,4615500.0
2009-01-30 12:00:00,22.64,22.79,22.6,22.74,3076600.0,16.059,16.1653,16.0306,16.1299,3076600.0
2009-01-30 12:30:00,22.75,22.88,22.68,22.87,1582800.0,16.137,16.2292,16.0873,16.2221,1582800.0
2009-01-30 13:00:00,22.87,23.03,22.76,22.83,3244900.0,16.2221,16.3356,16.1441,16.1937,3244900.0
2009-01-30 13:30:00,22.83,22.83,22.61,22.76,2581900.0,16.1937,16.1937,16.0377,16.1441,2581900.0
2009-01-30 14:00:00,22.76,22.86,22.69,22.81,2871900.0,16.1441,16.215,16.0944,16.1795,2871900.0
2009-01-30 14:30:00,22.8,22.87,22.64,22.68,3553400.0,16.1724,16.2221,16.059,16.0873,3553400.0
2009-01-30 15:00:00,22.67,22.82,22.57,22.57,6789000.0,16.0802,16.1866,16.0093,16.0093,6789000.0
2009-01-30 15:30:00,22.57,22.7,22.47,22.63,12054800.0,16.0093,16.1015,15.9384,16.0519,12054800.0
2009-02-02 09:30:00,22.2,22.29,22.1,22.16,6799500.0,15.7469,15.8107,15.6759,15.7185,6799500.0
2009-02-02 10:00:00,22.16,22.53,22.16,22.44,5666600.0,15.7185,15.9809,15.7185,15.9171,5666600.0
2009-02-02 10:30:00,22.44,22.5,22.33,22.38,4387700.0,15.9171,15.9596,15.8391,15.8745,4387700.0
2009-02-02 11:00:00,22.37,22.38,22.26,22.33,1151000.0,15.8674,15.8745,15.7894,15.8391,1151000.0
2009-02-02 11:30:00,22.33,22.42,22.31,22.36,1718000.0,15.8391,15.9029,15.8249,15.8603,1718000.0
2009-02-02 12:00:00,22.37,22.47,22.37,22.45,2061700.0,15.8674,15.9384,15.8674,15.9242,2061700.0
2009-02-02 12:30:00,22.45,22.62,22.4,22.56,2691100.0,15.9242,16.0448,15.8887,16.0022,2691100.0
2009-02-02 13:00:00,22.57,22.57,22.33,22.36,2709300.0,16.0093,16.0093,15.8391,15.8603,2709300.0
2009-02-02 13:30:00,22.37,22.44,22.29,22.32,1431900.0,15.8674,15.9171,15.8107,15.832,1431900.0
2009-02-02 14:00:00,22.33,22.4,22.18,22.26,2147100.0,15.8391,15.8887,15.7327,15.7894,2147100.0
2009-02-02 14:30:00,22.26,22.3,22.2,22.21,1990700.0,15.7894,15.8178,15.7469,15.7539,1990700.0
2009-02-02 15:00:00,22.22,22.4,22.19,22.4,4279200.0,15.761,15.8887,15.7398,15.8887,4279200.0
2009-02-02 15:30:00,22.41,22.6,22.39,22.4,7791100.0,15.8958,16.0306,15.8816,15.8887,7791100.0
2009-02-03 09:30:00,22.65,22.68,22.39,22.49,9125700.0,16.066,16.0873,15.8816,15.9526,9125700.0
2009-02-03 10:00:00,22.5,22.68,22.49,22.62,3666400.0,15.9596,16.0873,15.9526,16.0448,3666400.0
2009-02-03 10:30:00,22.62,22.78,22.58,22.7,3082300.0,16.0448,16.1583,16.0164,16.1015,3082300.0
2009-02-03 11:00:00,22.7,22.91,22.7,22.87,3572800.0,16.1015,16.2505,16.1015,16.2221,3572800.0
2009-02-03 11:30:00,22.87,22.88,22.73,22.77,2258900.0,16.2221,16.2292,16.1228,16.1512,2258900.0
2009-02-03 12:00:00,22.77,22.79,22.65,22.72,1502800.0,16.1512,16.1653,16.066,16.1157,1502800.0
2009-02-03 12:30:00,22.72,22.79,22.68,22.68,1428200.0,16.1157,16.1653,16.0873,16.0873,1428200.0
2009-02-03 13:00:00,22.68,22.73,22.63,22.66,1579800.0,16.0873,16.1228,16.0519,16.0731,1579800.0
2009-02-03 13:30:00,22.66,22.77,22.63,22.71,1224400.0,16.0731,16.1512,16.0519,16.1086,1224400.0
2009-02-03 14:00:00,22.71,22.94,22.69,22.84,2794900.0,16.1086,16.2717,16.0944,16.2008,2794900.0
2009-02-03 14:30:00,22.84,23.0,22.84,22.91,2827700.0,16.2008,16.3143,16.2008,16.2505,2827700.0
2009-02-03 15:00:00,22.91,23.14,22.7,23.11,4493700.0,16.2505,16.4136,16.1015,16.3923,4493700.0
2009-02-03 15:30:00,23.1,23.16,22.98,23.05,10709500.0,16.3852,16.4278,16.3001,16.3498,10709500.0
2009-02-04 09:30:00,23.32,23.42,23.14,23.38,5897700.0,16.5413,16.6122,16.4136,16.5838,5897700.0
2009-02-04 10:00:00,23.39,23.67,23.39,23.64,5545200.0,16.5909,16.7895,16.5909,16.7683,5545200.0
2009-02-04 10:30:00,23.65,23.79,23.4,23.64,9579800.0,16.7754,16.8747,16.598,16.7683,9579800.0
2009-02-04 11:00:00,23.64,23.71,23.54,23.59,2979600.0,16.7683,16.8179,16.6973,16.7328,2979600.0
2009-02-04 11:30:00,23.59,23.6,23.48,23.51,2993900.0,16.7328,16.7399,16.6548,16.6761,2993900.0
2009-02-04 12:00:00,23.51,23.62,23.5,23.51,3429700.0,16.6761,16.7541,16.669,16.6761,3429700.0
2009-02-04 12:30:00,23.51,23.6,23.5,23.52,2307400.0,16.6761,16.7399,16.669,16.6832,2307400.0
2009-02-04 13:00:00,23.52,23.6,23.4,23.51,2886200.0,16.6832,16.7399,16.598,16.6761,2886200.0
2009-02-04 13:30:00,23.52,23.52,23.09,23.23,5232900.0,16.6832,16.6832,16.3781,16.4774,5232900.0
2009-02-04 14:00:00,23.22,23.23,23.07,23.12,3231700.0,16.4704,16.4774,16.364,16.3994,3231700.0
2009-02-04 14:30:00,23.12,23.26,23.06,23.25,3843700.0,16.3994,16.4987,16.3569,16.4916,3843700.0
2009-02-04 15:00:00,23.25,23.33,23.17,23.22,3473100.0,16.4916,16.5484,16.4349,16.4704,3473100.0
2009-02-04 15:30:00,23.22,23.5,23.19,23.26,5978000.0,16.4704,16.669,16.4491,16.4987,5978000.0
2009-02-05 09:30:00,23.12,23.2,22.91,22.92,10604900.0,16.3994,16.4562,16.2505,16.2576,10604900.0
2009-02-05 10:00:00,22.92,23.16,22.89,23.1,8473100.0,16.2576,16.4278,16.2363,16.3852,8473100.0
2009-02-05 10:30:00,23.08,23.56,23.03,23.52,7782600.0,16.3711,16.7115,16.3356,16.6832,7782600.0
2009-02-05 11:00:00,23.52,23.64,23.46,23.56,9560900.0,16.6832,16.7683,16.6406,16.7115,9560900.0
2009-02-05 11:30:00,23.56,23.66,23.5,23.65,6078400.0,16.7115,16.7825,16.669,16.7754,6078400.0
2009-02-05 12:00:00,23.65,23.89,23.55,23.8,12899800.0,16.7754,16.9456,16.7044,16.8818,12899800.0
2009-02-05 12:30:00,23.8,23.87,23.69,23.85,4345600.0,16.8818,16.9314,16.8037,16.9172,4345600.0
2009-02-05 13:00:00,23.85,23.89,23.64,23.73,4280900.0,16.9172,16.9456,16.7683,16.8321,4280900.0
2009-02-05 13:30:00,23.73,23.83,23.71,23.74,3896900.0,16.8321,16.903,16.8179,16.8392,3896900.0
2009-02-05 14:00:00,23.73,23.98,23.73,23.98,3996100.0,16.8321,17.0094,16.8321,17.0094,3996100.0
2009-02-05 14:30:00,23.98,24.02,23.1,23.79,4575900.0,17.0094,17.0378,16.3852,16.8747,4575900.0
2009-02-05 15:00:00,23.79,23.9,23.67,23.89,5051200.0,16.8747,16.9527,16.7895,16.9456,5051200.0
2009-02-05 15:30:00,23.9,23.92,23.73,23.77,7445200.0,16.9527,16.9669,16.8321,16.8605,7445200.0
2009-02-06 09:30:00,24.13,24.59,24.02,24.55,13139200.0,17.1158,17.4421,17.0378,17.4137,13139200.0
2009-02-06 10:00:00,24.55,24.59,24.46,24.55,6302700.0,17.4137,17.4421,17.3499,17.4137,6302700.0
2009-02-06 10:30:00,24.55,24.69,24.51,24.64,5820400.0,17.4137,17.5131,17.3854,17.4776,5820400.0
2009-02-06 11:00:00,24.65,24.76,24.58,24.63,7768700.0,17.4847,17.5627,17.435,17.4705,7768700.0
2009-02-06 11:30:00,24.63,24.7,24.6,24.68,2378000.0,17.4705,17.5201,17.4492,17.506,2378000.0
2009-02-06 12:00:00,24.68,24.72,24.57,24.59,2050200.0,17.506,17.5343,17.4279,17.4421,2050200.0
2009-02-06 12:30:00,24.6,24.7,24.57,24.64,4693500.0,17.4492,17.5201,17.4279,17.4776,4693500.0
2009-02-06 13:00:00,24.64,24.91,24.61,24.89,2388500.0,17.4776,17.6691,17.4563,17.6549,2388500.0
2009-02-06 13:30:00,24.89,24.99,24.89,24.94,4777400.0,17.6549,17.7258,17.6549,17.6904,4777400.0
2009-02-06 14:00:00,24.93,24.93,24.75,24.89,4424200.0,17.6833,17.6833,17.5556,17.6549,4424200.0
2009-02-06 14:30:00,24.89,24.97,24.8,24.88,3376900.0,17.6549,17.7117,17.5911,17.6478,3376900.0
2009-02-06 15:00:00,24.87,24.9,24.72,24.86,3274500.0,17.6407,17.662,17.5343,17.6336,3274500.0
2009-02-06 15:30:00,24.87,25.04,24.86,24.93,9739900.0,17.6407,17.7613,17.6336,17.6833,9739900.0
2009-02-09 09:30:00,24.88,24.92,24.72,24.91,5921600.0,17.6478,17.6762,17.5343,17.6691,5921600.0
2009-02-09 10:00:00,24.9,24.91,24.65,24.71,6037600.0,17.662,17.6691,17.4847,17.5272,6037600.0
2009-02-09 10:30:00,24.7,25.11,24.68,25.1,3818300.0,17.5201,17.811,17.506,17.8039,3818300.0
2009-02-09 11:00:00,25.09,25.1,24.92,24.93,3669200.0,17.7968,17.8039,17.6762,17.6833,3669200.0
2009-02-09 11:30:00,24.94,25.0,24.83,24.9,2296700.0,17.6904,17.7329,17.6124,17.662,2296700.0
2009-02-09 12:00:00,24.91,24.97,24.85,24.96,1326700.0,17.6691,17.7117,17.6265,17.7046,1326700.0
2009-02-09 12:30:00,24.97,24.98,24.85,24.92,897900.0,17.7117,17.7188,17.6265,17.6762,897900.0
2009-02-09 13:00:00,24.92,24.95,24.84,24.84,1522800.0,17.6762,17.6975,17.6194,17.6194,1522800.0
2009-02-09 13:30:00,24.84,24.85,24.7,24.79,1446500.0,17.6194,17.6265,17.5201,17.584,1446500.0
2009-02-09 14:00:00,24.8,24.81,24.61,24.64,2138500.0,17.5911,17.5982,17.4563,17.4776,2138500.0
2009-02-09 14:30:00,24.63,24.77,24.6,24.67,3239000.0,17.4705,17.5698,17.4492,17.4989,3239000.0
2009-02-09 15:00:00,24.67,24.84,24.61,24.81,4347900.0,17.4989,17.6194,17.4563,17.5982,4347900.0
2009-02-09 15:30:00,24.81,24.85,24.73,24.79,7467200.0,17.5982,17.6265,17.5414,17.584,7467200.0
2009-02-10 09:30:00,24.63,24.83,24.56,24.69,4749200.0,17.4705,17.6124,17.4208,17.5131,4749200.0
2009-02-10 10:00:00,24.68,24.77,24.37,24.41,5439300.0,17.506,17.5698,17.2861,17.3144,5439300.0
2009-02-10 10:30:00,24.42,24.7,24.4,24.51,5168500.0,17.3215,17.5201,17.3073,17.3854,5168500.0
2009-02-10 11:00:00,24.51,24.85,24.19,24.36,13012800.0,17.3854,17.6265,17.1584,17.279,13012800.0
2009-02-10 11:30:00,24.36,24.49,23.77,23.92,14332500.0,17.279,17.3712,16.8605,16.9669,14332500.0
2009-02-10 12:00:00,23.93,24.02,23.77,23.82,6607400.0,16.974,17.0378,16.8605,16.8959,6607400.0
2009-02-10 12:30:00,23.82,24.1,23.77,24.04,3139200.0,16.8959,17.0946,16.8605,17.052,3139200.0
2009-02-10 13:00:00,24.05,24.05,23.63,23.7,4064400.0,17.0591,17.0591,16.7612,16.8108,4064400.0
2009-02-10 13:30:00,23.7,23.97,23.68,23.78,3286700.0,16.8108,17.0023,16.7966,16.8676,3286700.0
2009-02-10 14:00:00,23.77,23.85,23.52,23.52,2874200.0,16.8605,16.9172,16.6832,16.6832,2874200.0
2009-02-10 14:30:00,23.51,23.61,23.41,23.43,2463800.0,16.6761,16.747,16.6051,16.6193,2463800.0
2009-02-10 15:00:00,23.44,23.58,23.36,23.38,4222000.0,16.6264,16.7257,16.5697,16.5838,4222000.0
2009-02-10 15:30:00,23.37,23.8,23.32,23.42,14903400.0,16.5768,16.8818,16.5413,16.6122,14903400.0
2009-02-11 09:30:00,23.9,24.17,23.81,24.07,7834800.0,16.9527,17.1442,16.8889,17.0733,7834800.0
2009-02-11 10:00:00,24.06,24.15,23.88,23.88,5873600.0,17.0662,17.13,16.9385,16.9385,5873600.0
2009-02-11 10:30:00,23.88,24.03,23.79,23.96,2762700.0,16.9385,17.0449,16.8747,16.9953,2762700.0
2009-02-11 11:00:00,23.95,24.06,23.86,24.01,2411900.0,16.9882,17.0662,16.9243,17.0307,2411900.0
2009-02-11 11:30:00,24.01,24.07,23.91,23.93,4113500.0,17.0307,17.0733,16.9598,16.974,4113500.0
2009-02-11 12:00:00,23.92,23.98,23.8,23.88,2824500.0,16.9669,17.0094,16.8818,16.9385,2824500.0
2009-02-11 12:30:00,23.87,23.96,23.8,23.83,2156600.0,16.9314,16.9953,16.8818,16.903,2156600.0
2009-02-11 13:00:00,23.83,23.9,23.73,23.77,2000400.0,16.903,16.9527,16.8321,16.8605,2000400.0
2009-02-11 13:30:00,23.76,23.76,23.43,23.49,2336600.0,16.8534,16.8534,16.6193,16.6619,2336600.0
2009-02-11 14:00:00,23.49,23.64,23.42,23.61,4402500.0,16.6619,16.7683,16.6122,16.747,4402500.0
2009-02-11 14:30:00,23.61,23.89,23.58,23.83,4253200.0,16.747,16.9456,16.7257,16.903,4253200.0
2009-02-11 15:00:00,23.84,23.93,23.74,23.81,5094400.0,16.9101,16.974,16.8392,16.8889,5094400.0
2009-02-11 15:30:00,23.81,23.98,23.67,23.96,10715300.0,16.8889,17.0094,16.7895,16.9953,10715300.0
2009-02-12 09:30:00,23.29,23.39,23.13,23.2,9178100.0,16.52,16.5909,16.4065,16.4562,9178100.0
2009-02-12 10:00:00,23.18,23.36,23.07,23.33,6679000.0,16.442,16.5697,16.364,16.5484,6679000.0
2009-02-12 10:30:00,23.33,23.4,23.22,23.31,4343200.0,16.5484,16.598,16.4704,16.5342,4343200.0
2009-02-12 11:00:00,23.31,23.37,23.2,23.3,2945200.0,16.5342,16.5768,16.4562,16.5271,2945200.0
2009-02-12 11:30:00,23.3,23.54,23.29,23.42,2729700.0,16.5271,16.6973,16.52,16.6122,2729700.0
2009-02-12 12:00:00,23.41,23.67,23.35,23.64,2158600.0,16.6051,16.7895,16.5626,16.7683,2158600.0
2009-02-12 12:30:00,23.64,23.66,23.39,23.42,2924300.0,16.7683,16.7825,16.5909,16.6122,2924300.0
2009-02-12 13:00:00,23.42,23.51,23.2,23.34,4417300.0,16.6122,16.6761,16.4562,16.5555,4417300.0
2009-02-12 13:30:00,23.34,23.42,23.2,23.38,2854600.0,16.5555,16.6122,16.4562,16.5838,2854600.0
2009-02-12 14:00:00,23.39,23.46,23.27,23.31,3020100.0,16.5909,16.6406,16.5058,16.5342,3020100.0
2009-02-12 14:30:00,23.31,23.36,23.1,23.13,2851100.0,16.5342,16.5697,16.3852,16.4065,2851100.0
2009-02-12 15:00:00,23.14,23.61,23.06,23.61,7494500.0,16.4136,16.747,16.3569,16.747,7494500.0
2009-02-12 15:30:00,23.61,23.91,23.49,23.86,11669800.0,16.747,16.9598,16.6619,16.9243,11669800.0
2009-02-13 09:30:00,23.94,23.96,23.66,23.82,6684800.0,16.9811,16.9953,16.7825,16.8959,6684800.0
2009-02-13 10:00:00,23.82,23.88,23.7,23.88,5552300.0,16.8959,16.9385,16.8108,16.9385,5552300.0
2009-02-13 10:30:00,23.88,24.04,23.87,24.0,5995300.0,16.9385,17.052,16.9314,17.0236,5995300.0
2009-02-13 11:00:00,24.01,24.01,23.8,23.89,3121400.0,17.0307,17.0307,16.8818,16.9456,3121400.0
2009-02-13 11:30:00,23.89,23.95,23.73,23.74,2526000.0,16.9456,16.9882,16.8321,16.8392,2526000.0
2009-02-13 12:00:00,23.74,23.87,23.71,23.86,2268100.0,16.8392,16.9314,16.8179,16.9243,2268100.0
2009-02-13 12:30:00,23.86,23.89,23.73,23.81,2166000.0,16.9243,16.9456,16.8321,16.8889,2166000.0
2009-02-13 13:00:00,23.81,23.9,23.75,23.89,2070500.0,16.8889,16.9527,16.8463,16.9456,2070500.0
2009-02-13 13:30:00,23.9,24.04,23.86,23.96,3210200.0,16.9527,17.052,16.9243,16.9953,3210200.0
2009-02-13 14:00:00,23.96,24.02,23.88,23.94,2867500.0,16.9953,17.0378,16.9385,16.9811,2867500.0
2009-02-13 14:30:00,23.94,24.03,23.89,23.96,2234100.0,16.9811,17.0449,16.9456,16.9953,2234100.0
2009-02-13 15:00:00,23.96,24.06,23.83,24.04,5628900.0,16.9953,17.0662,16.903,17.052,5628900.0
2009-02-13 15:30:00,24.04,24.14,23.94,23.96,8690800.0,17.052,17.1229,16.9811,16.9953,8690800.0
2009-02-17 09:30:00,22.57,22.71,22.15,22.34,16807300.0,16.0093,16.1086,15.7114,15.8462,16807300.0
2009-02-17 10:00:00,22.34,22.52,22.15,22.38,9960600.0,15.8462,15.9738,15.7114,15.8745,9960600.0
2009-02-17 10:30:00,22.38,22.59,22.35,22.49,10172400.0,15.8745,16.0235,15.8532,15.9526,10172400.0
2009-02-17 11:00:00,22.49,22.5,22.35,22.36,4368000.0,15.9526,15.9596,15.8532,15.8603,4368000.0
2009-02-17 11:30:00,22.36,22.42,22.3,22.37,7460500.0,15.8603,15.9029,15.8178,15.8674,7460500.0
2009-02-17 12:00:00,22.37,22.42,22.27,22.34,1952100.0,15.8674,15.9029,15.7965,15.8462,1952100.0
2009-02-17 12:30:00,22.33,22.36,22.29,22.36,2706000.0,15.8391,15.8603,15.8107,15.8603,2706000.0
2009-02-17 13:00:00,22.36,22.39,22.22,22.26,2347900.0,15.8603,15.8816,15.761,15.7894,2347900.0
2009-02-17 13:30:00,22.27,22.46,22.21,22.35,2746700.0,15.7965,15.9313,15.7539,15.8532,2746700.0
2009-02-17 14:00:00,22.35,22.43,22.3,22.32,2420400.0,15.8532,15.91,15.8178,15.832,2420400.0
2009-02-17 14:30:00,22.33,22.47,22.3,22.35,2464100.0,15.8391,15.9384,15.8178,15.8532,2464100.0
2009-02-17 15:00:00,22.34,22.42,22.22,22.29,6759500.0,15.8462,15.9029,15.761,15.8107,6759500.0
2009-02-17 15:30:00,22.28,22.52,22.08,22.09,21702900.0,15.8036,15.9738,15.6617,15.6688,21702900.0
2009-02-18 09:30:00,22.47,22.7,22.11,22.13,7895700.0,15.9384,16.1015,15.683,15.6972,7895700.0
2009-02-18 10:00:00,22.13,22.17,21.88,22.01,8643000.0,15.6972,15.7256,15.5199,15.6121,8643000.0
2009-02-18 10:30:00,22.01,22.13,21.98,22.0,7987500.0,15.6121,15.6972,15.5908,15.605,7987500.0
2009-02-18 11:00:00,21.99,22.28,21.92,22.24,6256900.0,15.5979,15.8036,15.5482,15.7752,6256900.0
2009-02-18 11:30:00,22.24,22.35,22.21,22.25,5408900.0,15.7752,15.8532,15.7539,15.7823,5408900.0
2009-02-18 12:00:00,22.25,22.42,22.22,22.35,4845100.0,15.7823,15.9029,15.761,15.8532,4845100.0
2009-02-18 12:30:00,22.35,22.4,22.2,22.31,3155200.0,15.8532,15.8887,15.7469,15.8249,3155200.0
2009-02-18 13:00:00,22.3,22.37,22.16,22.3,2821100.0,15.8178,15.8674,15.7185,15.8178,2821100.0
2009-02-18 13:30:00,22.29,22.29,22.12,22.14,3726500.0,15.8107,15.8107,15.6901,15.7043,3726500.0
2009-02-18 14:00:00,22.15,22.25,22.07,22.16,3485000.0,15.7114,15.7823,15.6546,15.7185,3485000.0
2009-02-18 14:30:00,22.16,22.28,22.09,22.28,6463000.0,15.7185,15.8036,15.6688,15.8036,6463000.0
2009-02-18 15:00:00,22.28,22.31,22.16,22.18,4571200.0,15.8036,15.8249,15.7185,15.7327,4571200.0
2009-02-18 15:30:00,22.19,22.3,22.15,22.29,6947500.0,15.7398,15.8178,15.7114,15.8107,6947500.0
2009-02-19 09:30:00,22.76,22.78,22.59,22.69,8649200.0,16.1441,16.1583,16.0235,16.0944,8649200.0
2009-02-19 10:00:00,22.7,22.7,22.43,22.49,5166000.0,16.1015,16.1015,15.91,15.9526,5166000.0
2009-02-19 10:30:00,22.49,22.58,22.33,22.34,3708400.0,15.9526,16.0164,15.8391,15.8462,3708400.0
2009-02-19 11:00:00,22.34,22.52,22.33,22.42,2269300.0,15.8462,15.9738,15.8391,15.9029,2269300.0
2009-02-19 11:30:00,22.42,22.42,22.22,22.26,3254400.0,15.9029,15.9029,15.761,15.7894,3254400.0
2009-02-19 12:00:00,22.25,22.3,22.14,22.26,3917200.0,15.7823,15.8178,15.7043,15.7894,3917200.0
2009-02-19 12:30:00,22.26,22.31,22.2,22.25,2152300.0,15.7894,15.8249,15.7469,15.7823,2152300.0
2009-02-19 13:00:00,22.25,22.5,22.21,22.48,3947600.0,15.7823,15.9596,15.7539,15.9455,3947600.0
2009-02-19 13:30:00,22.47,22.48,22.25,22.31,1112700.0,15.9384,15.9455,15.7823,15.8249,1112700.0
2009-02-19 14:00:00,22.31,22.41,22.22,22.31,3149500.0,15.8249,15.8958,15.761,15.8249,3149500.0
2009-02-19 14:30:00,22.32,22.33,22.17,22.24,1918300.0,15.832,15.8391,15.7256,15.7752,1918300.0
2009-02-19 15:00:00,22.23,22.3,22.06,22.2,3401400.0,15.7681,15.8178,15.6475,15.7469,3401400.0
2009-02-19 15:30:00,22.2,22.24,22.03,22.11,9283100.0,15.7469,15.7752,15.6263,15.683,9283100.0
2009-02-20 09:30:00,21.4,21.69,21.38,21.65,7281000.0,15.1794,15.3851,15.1652,15.3567,7281000.0
2009-02-20 10:00:00,21.66,21.83,21.6,21.76,11287400.0,15.3638,15.4844,15.3213,15.4348,11287400.0
2009-02-20 10:30:00,21.76,21.79,21.57,21.57,6746200.0,15.4348,15.456,15.3,15.3,6746200.0
2009-02-20 11:00:00,21.57,21.63,21.44,21.47,4697000.0,15.3,15.3425,15.2078,15.229,4697000.0
2009-02-20 11:30:00,21.47,21.62,21.41,21.45,5287200.0,15.229,15.3354,15.1865,15.2149,5287200.0
2009-02-20 12:00:00,21.45,21.62,21.44,21.53,2576900.0,15.2149,15.3354,15.2078,15.2716,2576900.0
2009-02-20 12:30:00,21.52,21.55,21.33,21.39,4558100.0,15.2645,15.2858,15.1297,15.1723,4558100.0
2009-02-20 13:00:00,21.39,21.7,21.21,21.29,4771300.0,15.1723,15.3922,15.0446,15.1014,4771300.0
2009-02-20 13:30:00,21.28,21.53,21.26,21.47,4691300.0,15.0943,15.2716,15.0801,15.229,4691300.0
2009-02-20 14:00:00,21.46,21.79,21.25,21.65,8005100.0,15.222,15.456,15.073,15.3567,8005100.0
2009-02-20 14:30:00,21.64,21.95,21.6,21.75,8877800.0,15.3496,15.5695,15.3213,15.4277,8877800.0
2009-02-20 15:00:00,21.75,21.81,21.53,21.56,7272500.0,15.4277,15.4702,15.2716,15.2929,7272500.0
2009-02-20 15:30:00,21.55,21.66,21.48,21.61,20222500.0,15.2858,15.3638,15.2361,15.3284,20222500.0
2009-02-23 09:30:00,22.14,22.18,21.77,21.8,7898800.0,15.7043,15.7327,15.4418,15.4631,7898800.0
2009-02-23 10:00:00,21.8,21.85,21.57,21.62,5988700.0,15.4631,15.4986,15.3,15.3354,5988700.0
2009-02-23 10:30:00,21.62,21.62,21.41,21.41,5279600.0,15.3354,15.3354,15.1865,15.1865,5279600.0
2009-02-23 11:00:00,21.42,21.85,21.41,21.51,2304900.0,15.1936,15.4986,15.1865,15.2574,2304900.0
2009-02-23 11:30:00,21.5,21.5,21.29,21.34,3506900.0,15.2503,15.2503,15.1014,15.1368,3506900.0
2009-02-23 12:00:00,21.34,21.38,21.29,21.31,3434400.0,15.1368,15.1652,15.1014,15.1156,3434400.0
2009-02-23 12:30:00,21.32,21.32,21.07,21.07,10387000.0,15.1227,15.1227,14.9453,14.9453,10387000.0
2009-02-23 13:00:00,21.07,21.3,21.04,21.19,9895000.0,14.9453,15.1085,14.924,15.0304,9895000.0
2009-02-23 13:30:00,21.2,21.28,21.16,21.19,5039600.0,15.0375,15.0943,15.0092,15.0304,5039600.0
2009-02-23 14:00:00,21.19,21.37,21.1,21.37,3659000.0,15.0304,15.1581,14.9666,15.1581,3659000.0
2009-02-23 14:30:00,21.36,21.41,21.0,21.0,8948200.0,15.151,15.1865,14.8957,14.8957,8948200.0
2009-02-23 15:00:00,21.0,21.32,20.98,21.07,6617900.0,14.8957,15.1227,14.8815,14.9453,6617900.0
2009-02-23 15:30:00,21.07,21.18,20.95,20.98,16493000.0,14.9453,15.0233,14.8602,14.8815,16493000.0
2009-02-24 09:30:00,21.19,21.38,21.17,21.24,8109000.0,15.0304,15.1652,15.0163,15.0659,8109000.0
2009-02-24 10:00:00,21.24,21.25,21.05,21.25,7680400.0,15.0659,15.073,14.9311,15.073,7680400.0
2009-02-24 10:30:00,21.23,21.5,21.21,21.4,7405800.0,15.0588,15.2503,15.0446,15.1794,7405800.0
2009-02-24 11:00:00,21.4,21.48,21.35,21.43,3988400.0,15.1794,15.2361,15.1439,15.2007,3988400.0
2009-02-24 11:30:00,21.44,21.45,21.3,21.34,3383500.0,15.2078,15.2149,15.1085,15.1368,3383500.0
2009-02-24 12:00:00,21.35,21.4,21.22,21.34,5913400.0,15.1439,15.1794,15.0517,15.1368,5913400.0
2009-02-24 12:30:00,21.34,21.5,21.33,21.45,2328500.0,15.1368,15.2503,15.1297,15.2149,2328500.0
2009-02-24 13:00:00,21.45,21.68,21.37,21.68,3955000.0,15.2149,15.378,15.1581,15.378,3955000.0
2009-02-24 13:30:00,21.68,21.85,21.66,21.84,5694500.0,15.378,15.4986,15.3638,15.4915,5694500.0
2009-02-24 14:00:00,21.84,21.96,21.77,21.9,5299600.0,15.4915,15.5766,15.4418,15.5341,5299600.0
2009-02-24 14:30:00,21.9,21.97,21.45,21.93,7627500.0,15.5341,15.5837,15.2149,15.5553,7627500.0
2009-02-24 15:00:00,21.93,22.17,21.92,22.06,7655600.0,15.5553,15.7256,15.5482,15.6475,7655600.0
2009-02-24 15:30:00,22.06,22.2,21.98,22.14,15680400.0,15.6475,15.7469,15.5908,15.7043,15680400.0
2009-02-25 09:30:00,21.98,21.99,21.6,21.63,7878800.0,15.5908,15.5979,15.3213,15.3425,7878800.0
2009-02-25 10:00:00,21.63,21.65,21.4,21.53,9844200.0,15.3425,15.3567,15.1794,15.2716,9844200.0
2009-02-25 10:30:00,21.54,21.55,21.4,21.46,5439600.0,15.2787,15.2858,15.1794,15.222,5439600.0
2009-02-25 11:00:00,21.46,21.75,21.46,21.71,4403700.0,15.222,15.4277,15.222,15.3993,4403700.0
2009-02-25 11:30:00,21.72,21.89,21.65,21.67,6564800.0,15.4064,15.527,15.3567,15.3709,6564800.0
2009-02-25 12:00:00,21.67,21.72,21.5,21.64,3097900.0,15.3709,15.4064,15.2503,15.3496,3097900.0
2009-02-25 12:30:00,21.63,21.67,21.53,21.66,3370400.0,15.3425,15.3709,15.2716,15.3638,3370400.0
2009-02-25 13:00:00,21.66,21.73,21.61,21.66,3322700.0,15.3638,15.4135,15.3284,15.3638,3322700.0
2009-02-25 13:30:00,21.67,22.01,21.67,21.94,4283300.0,15.3709,15.6121,15.3709,15.5624,4283300.0
2009-02-25 14:00:00,21.94,21.98,21.45,21.84,5805900.0,15.5624,15.5908,15.2149,15.4915,5805900.0
2009-02-25 14:30:00,21.84,21.95,21.72,21.88,4993200.0,15.4915,15.5695,15.4064,15.5199,4993200.0
2009-02-25 15:00:00,21.88,22.22,21.84,22.11,6381000.0,15.5199,15.761,15.4915,15.683,6381000.0
2009-02-25 15:30:00,22.1,22.16,21.72,21.73,11608200.0,15.6759,15.7185,15.4064,15.4135,11608200.0
2009-02-26 09:30:00,22.03,22.11,21.89,22.04,8208300.0,15.6263,15.683,15.527,15.6334,8208300.0
2009-02-26 10:00:00,22.04,22.18,21.95,22.16,5766400.0,15.6334,15.7327,15.5695,15.7185,5766400.0
2009-02-26 10:30:00,22.15,22.3,22.09,22.25,3594500.0,15.7114,15.8178,15.6688,15.7823,3594500.0
2009-02-26 11:00:00,22.25,22.26,22.07,22.08,2880500.0,15.7823,15.7894,15.6546,15.6617,2880500.0
2009-02-26 11:30:00,22.09,22.11,21.96,22.05,1458600.0,15.6688,15.683,15.5766,15.6405,1458600.0
2009-02-26 12:00:00,22.05,22.1,21.87,21.9,2522100.0,15.6405,15.6759,15.5128,15.5341,2522100.0
2009-02-26 12:30:00,21.89,22.03,21.87,21.97,1987800.0,15.527,15.6263,15.5128,15.5837,1987800.0
2009-02-26 13:00:00,21.98,21.99,21.77,21.91,4043200.0,15.5908,15.5979,15.4418,15.5411,4043200.0
2009-02-26 13:30:00,21.9,22.01,21.86,21.97,2075300.0,15.5341,15.6121,15.5057,15.5837,2075300.0
2009-02-26 14:00:00,21.96,21.99,21.85,21.93,2649100.0,15.5766,15.5979,15.4986,15.5553,2649100.0
2009-02-26 14:30:00,21.93,21.93,21.65,21.68,3095200.0,15.5553,15.5553,15.3567,15.378,3095200.0
2009-02-26 15:00:00,21.68,21.72,21.54,21.59,5079000.0,15.378,15.4064,15.2787,15.3142,5079000.0
2009-02-26 15:30:00,21.59,21.77,21.55,21.6,8386900.0,15.3142,15.4418,15.2858,15.3213,8386900.0
2009-02-27 09:30:00,21.01,21.29,21.0,21.2,10041200.0,14.9028,15.1014,14.8957,15.0375,10041200.0
2009-02-27 10:00:00,21.21,21.4,21.15,21.37,6953900.0,15.0446,15.1794,15.0021,15.1581,6953900.0
2009-02-27 10:30:00,21.36,21.41,21.18,21.33,4682700.0,15.151,15.1865,15.0233,15.1297,4682700.0
2009-02-27 11:00:00,21.34,21.36,21.25,21.32,5229700.0,15.1368,15.151,15.073,15.1227,5229700.0
2009-02-27 11:30:00,21.32,21.5,21.3,21.44,4721400.0,15.1227,15.2503,15.1085,15.2078,4721400.0
2009-02-27 12:00:00,21.44,21.55,21.3,21.51,3152400.0,15.2078,15.2858,15.1085,15.2574,3152400.0
2009-02-27 12:30:00,21.51,21.56,21.42,21.53,2426800.0,15.2574,15.2929,15.1936,15.2716,2426800.0
2009-02-27 13:00:00,21.53,21.59,21.43,21.5,1792400.0,15.2716,15.3142,15.2007,15.2503,1792400.0
2009-02-27 13:30:00,21.51,21.6,21.32,21.57,5139500.0,15.2574,15.3213,15.1227,15.3,5139500.0
2009-02-27 14:00:00,21.56,21.95,21.37,21.4,5240000.0,15.2929,15.5695,15.1581,15.1794,5240000.0
2009-02-27 14:30:00,21.4,21.51,21.31,21.46,3227200.0,15.1794,15.2574,15.1156,15.222,3227200.0
2009-02-27 15:00:00,21.46,21.46,21.2,21.23,4895100.0,15.222,15.222,15.0375,15.0588,4895100.0
2009-02-27 15:30:00,21.23,21.48,21.21,21.24,12284100.0,15.0588,15.2361,15.0446,15.0659,12284100.0
2009-03-02 09:30:00,20.62,20.76,20.48,20.63,8569700.0,14.6261,14.7254,14.5268,14.6332,8569700.0
2009-03-02 10:00:00,20.64,20.7,20.43,20.56,9277300.0,14.6403,14.6829,14.4914,14.5836,9277300.0
2009-03-02 10:30:00,20.55,20.56,20.38,20.4,5139600.0,14.5765,14.5836,14.4559,14.4701,5139600.0
2009-03-02 11:00:00,20.4,20.45,20.25,20.25,4618200.0,14.4701,14.5055,14.3637,14.3637,4618200.0
2009-03-02 11:30:00,20.25,20.49,20.08,20.14,4713500.0,14.3637,14.5339,14.2431,14.2857,4713500.0
2009-03-02 12:00:00,20.13,20.25,20.13,20.21,4560800.0,14.2786,14.3637,14.2786,14.3353,4560800.0
2009-03-02 12:30:00,20.2,20.27,20.08,20.1,5255700.0,14.3282,14.3779,14.2431,14.2573,5255700.0
2009-03-02 13:00:00,20.1,20.18,20.07,20.1,4295400.0,14.2573,14.314,14.236,14.2573,4295400.0
2009-03-02 13:30:00,20.11,20.18,20.03,20.16,3951300.0,14.2644,14.314,14.2076,14.2998,3951300.0
2009-03-02 14:00:00,20.16,20.23,20.07,20.09,2822900.0,14.2998,14.3495,14.236,14.2502,2822900.0
2009-03-02 14:30:00,20.09,20.29,20.07,20.12,4337400.0,14.2502,14.3921,14.236,14.2715,4337400.0
2009-03-02 15:00:00,20.12,20.17,19.91,19.97,9752100.0,14.2715,14.3069,14.1225,14.1651,9752100.0
2009-03-02 15:30:00,19.98,20.05,19.86,19.95,15305200.0,14.1722,14.2218,14.087,14.1509,15305200.0
2009-03-03 09:30:00,20.45,20.47,20.33,20.38,9317700.0,14.5055,14.5197,14.4204,14.4559,9317700.0
2009-03-03 10:00:00,20.38,20.45,20.22,20.34,6312300.0,14.4559,14.5055,14.3424,14.4275,6312300.0
2009-03-03 10:30:00,20.34,20.4,20.19,20.23,3695200.0,14.4275,14.4701,14.3211,14.3495,3695200.0
2009-03-03 11:00:00,20.23,20.26,19.93,20.09,7797000.0,14.3495,14.3708,14.1367,14.2502,7797000.0
2009-03-03 11:30:00,20.09,20.1,19.89,19.92,3635000.0,14.2502,14.2573,14.1083,14.1296,3635000.0
2009-03-03 12:00:00,19.92,20.38,19.91,20.25,5030400.0,14.1296,14.4559,14.1225,14.3637,5030400.0
2009-03-03 12:30:00,20.25,20.25,20.0,20.13,4317900.0,14.3637,14.3637,14.1864,14.2786,4317900.0
2009-03-03 13:00:00,20.14,20.2,20.03,20.13,3104000.0,14.2857,14.3282,14.2076,14.2786,3104000.0
2009-03-03 13:30:00,20.13,20.29,20.06,20.24,3636800.0,14.2786,14.3921,14.2289,14.3566,3636800.0
2009-03-03 14:00:00,20.23,20.47,20.23,20.42,3895200.0,14.3495,14.5197,14.3495,14.4843,3895200.0
2009-03-03 14:30:00,20.43,20.61,20.4,20.57,4872600.0,14.4914,14.619,14.4701,14.5907,4872600.0
2009-03-03 15:00:00,20.58,20.58,20.22,20.25,6529800.0,14.5978,14.5978,14.3424,14.3637,6529800.0
2009-03-03 15:30:00,20.25,20.5,20.15,20.24,12273400.0,14.3637,14.541,14.2927,14.3566,12273400.0
2009-03-04 09:30:00,21.25,21.43,21.2,21.21,10298700.0,15.073,15.2007,15.0375,15.0446,10298700.0
2009-03-04 10:00:00,21.21,21.36,21.06,21.19,7647400.0,15.0446,15.151,14.9382,15.0304,7647400.0
2009-03-04 10:30:00,21.2,21.37,21.15,21.32,6226800.0,15.0375,15.1581,15.0021,15.1227,6226800.0
2009-03-04 11:00:00,21.32,21.51,21.32,21.49,6676700.0,15.1227,15.2574,15.1227,15.2432,6676700.0
2009-03-04 11:30:00,21.5,21.54,21.41,21.45,4139000.0,15.2503,15.2787,15.1865,15.2149,4139000.0
2009-03-04 12:00:00,21.46,21.48,21.3,21.41,4465000.0,15.222,15.2361,15.1085,15.1865,4465000.0
2009-03-04 12:30:00,21.41,21.48,21.26,21.32,3818600.0,15.1865,15.2361,15.0801,15.1227,3818600.0
2009-03-04 13:00:00,21.32,21.41,21.25,21.36,3107600.0,15.1227,15.1865,15.073,15.151,3107600.0
2009-03-04 13:30:00,21.36,21.44,21.34,21.37,3525700.0,15.151,15.2078,15.1368,15.1581,3525700.0
2009-03-04 14:00:00,21.37,21.55,21.2,21.49,3979600.0,15.1581,15.2858,15.0375,15.2432,3979600.0
2009-03-04 14:30:00,21.5,21.72,21.46,21.7,5116600.0,15.2503,15.4064,15.222,15.3922,5116600.0
2009-03-04 15:00:00,21.7,21.95,21.66,21.85,9485000.0,15.3922,15.5695,15.3638,15.4986,9485000.0
2009-03-04 15:30:00,21.85,21.85,21.52,21.62,18810200.0,15.4986,15.4986,15.2645,15.3354,18810200.0
2009-03-05 09:30:00,20.89,21.17,20.84,21.08,7458200.0,14.8176,15.0163,14.7822,14.9524,7458200.0
2009-03-05 10:00:00,21.08,21.21,20.99,21.05,7478300.0,14.9524,15.0446,14.8886,14.9311,7478300.0
2009-03-05 10:30:00,21.04,21.17,21.02,21.04,5118300.0,14.924,15.0163,14.9099,14.924,5118300.0
2009-03-05 11:00:00,21.04,21.1,20.83,20.86,8757900.0,14.924,14.9666,14.7751,14.7964,8757900.0
2009-03-05 11:30:00,20.85,21.1,20.82,20.9,5692100.0,14.7893,14.9666,14.768,14.8247,5692100.0
2009-03-05 12:00:00,20.9,20.95,20.77,20.92,4745100.0,14.8247,14.8602,14.7325,14.8389,4745100.0
2009-03-05 12:30:00,20.92,21.01,20.79,20.84,3111900.0,14.8389,14.9028,14.7467,14.7822,3111900.0
2009-03-05 13:00:00,20.84,20.99,20.81,20.92,3695600.0,14.7822,14.8886,14.7609,14.8389,3695600.0
2009-03-05 13:30:00,20.92,21.04,20.82,20.85,4029300.0,14.8389,14.924,14.768,14.7893,4029300.0
2009-03-05 14:00:00,20.86,20.87,20.75,20.79,6798100.0,14.7964,14.8035,14.7183,14.7467,6798100.0
2009-03-05 14:30:00,20.79,20.85,20.71,20.74,6103400.0,14.7467,14.7893,14.69,14.7112,6103400.0
2009-03-05 15:00:00,20.74,20.93,20.72,20.79,7517300.0,14.7112,14.846,14.6971,14.7467,7517300.0
2009-03-05 15:30:00,20.79,20.87,20.63,20.77,21525400.0,14.7467,14.8035,14.6332,14.7325,21525400.0
2009-03-06 09:30:00,21.18,21.46,21.11,21.22,8383800.0,15.0233,15.222,14.9737,15.0517,8383800.0
2009-03-06 10:00:00,21.22,21.28,21.0,21.11,5878400.0,15.0517,15.0943,14.8957,14.9737,5878400.0
2009-03-06 10:30:00,21.11,21.17,20.83,20.87,6777900.0,14.9737,15.0163,14.7751,14.8035,6777900.0
2009-03-06 11:00:00,20.88,20.96,20.82,20.87,4746500.0,14.8106,14.8673,14.768,14.8035,4746500.0
2009-03-06 11:30:00,20.87,21.0,20.85,20.88,4969900.0,14.8035,14.8957,14.7893,14.8106,4969900.0
2009-03-06 12:00:00,20.88,21.05,20.88,20.95,2777200.0,14.8106,14.9311,14.8106,14.8602,2777200.0
2009-03-06 12:30:00,20.95,20.98,20.74,20.84,4014100.0,14.8602,14.8815,14.7112,14.7822,4014100.0
2009-03-06 13:00:00,20.84,20.86,20.68,20.73,3765500.0,14.7822,14.7964,14.6687,14.7042,3765500.0
2009-03-06 13:30:00,20.73,20.75,20.63,20.71,3519800.0,14.7042,14.7183,14.6332,14.69,3519800.0
2009-03-06 14:00:00,20.71,20.82,20.68,20.77,3135300.0,14.69,14.768,14.6687,14.7325,3135300.0
2009-03-06 14:30:00,20.78,20.81,20.6,20.63,3088900.0,14.7396,14.7609,14.6119,14.6332,3088900.0
2009-03-06 15:00:00,20.63,20.68,20.55,20.6,4900800.0,14.6332,14.6687,14.5765,14.6119,4900800.0
2009-03-06 15:30:00,20.6,21.11,20.6,21.1,12215400.0,14.6119,14.9737,14.6119,14.9666,12215400.0
2009-03-09 09:30:00,20.82,21.18,20.71,21.07,7858300.0,14.768,15.0233,14.69,14.9453,7858300.0
2009-03-09 10:00:00,21.07,21.32,21.04,21.19,7264700.0,14.9453,15.1227,14.924,15.0304,7264700.0
2009-03-09 10:30:00,21.2,21.23,20.97,21.0,7326500.0,15.0375,15.0588,14.8744,14.8957,7326500.0
2009-03-09 11:00:00,20.99,21.09,20.92,21.07,3098400.0,14.8886,14.9595,14.8389,14.9453,3098400.0
2009-03-09 11:30:00,21.07,21.12,20.96,21.01,2598700.0,14.9453,14.9808,14.8673,14.9028,2598700.0
2009-03-09 12:00:00,21.02,21.17,21.0,21.11,3373600.0,14.9099,15.0163,14.8957,14.9737,3373600.0
2009-03-09 12:30:00,21.11,21.12,20.95,20.98,1765300.0,14.9737,14.9808,14.8602,14.8815,1765300.0
2009-03-09 13:00:00,20.97,20.97,20.75,20.84,2159900.0,14.8744,14.8744,14.7183,14.7822,2159900.0
2009-03-09 13:30:00,20.84,20.91,20.78,20.84,2288800.0,14.7822,14.8318,14.7396,14.7822,2288800.0
2009-03-09 14:00:00,20.84,20.96,20.78,20.87,3201100.0,14.7822,14.8673,14.7396,14.8035,3201100.0
2009-03-09 14:30:00,20.87,20.94,20.76,20.84,4260900.0,14.8035,14.8531,14.7254,14.7822,4260900.0
2009-03-09 15:00:00,20.84,20.89,20.65,20.75,4200500.0,14.7822,14.8176,14.6474,14.7183,4200500.0
2009-03-09 15:30:00,20.74,21.16,20.63,20.69,10521600.0,14.7112,15.0092,14.6332,14.6758,10521600.0
2009-03-10 09:30:00,21.58,21.9,21.51,21.81,9549200.0,15.3071,15.5341,15.2574,15.4702,9549200.0
2009-03-10 10:00:00,21.81,22.06,21.81,21.93,10513900.0,15.4702,15.6475,15.4702,15.5553,10513900.0
2009-03-10 10:30:00,21.94,22.09,21.9,22.03,5136600.0,15.5624,15.6688,15.5341,15.6263,5136600.0
2009-03-10 11:00:00,22.03,22.13,21.98,22.12,3325000.0,15.6263,15.6972,15.5908,15.6901,3325000.0
2009-03-10 11:30:00,22.12,22.25,22.06,22.25,3699700.0,15.6901,15.7823,15.6475,15.7823,3699700.0
2009-03-10 12:00:00,22.25,22.35,22.21,22.26,3304300.0,15.7823,15.8532,15.7539,15.7894,3304300.0
2009-03-10 12:30:00,22.26,22.29,22.18,22.19,2883300.0,15.7894,15.8107,15.7327,15.7398,2883300.0
2009-03-10 13:00:00,22.19,22.25,22.14,22.17,4075400.0,15.7398,15.7823,15.7043,15.7256,4075400.0
2009-03-10 13:30:00,22.17,22.31,22.15,22.19,3913100.0,15.7256,15.8249,15.7114,15.7398,3913100.0
2009-03-10 14:00:00,22.18,22.22,22.04,22.12,3935400.0,15.7327,15.761,15.6334,15.6901,3935400.0
2009-03-10 14:30:00,22.13,22.2,22.0,22.18,3016200.0,15.6972,15.7469,15.605,15.7327,3016200.0
2009-03-10 15:00:00,22.19,22.34,22.13,22.3,4770300.0,15.7398,15.8462,15.6972,15.8178,4770300.0
2009-03-10 15:30:00,22.31,22.39,21.62,22.33,17599000.0,15.8249,15.8816,15.3354,15.8391,17599000.0
2009-03-11 09:30:00,22.54,22.7,22.29,22.64,8686800.0,15.988,16.1015,15.8107,16.059,8686800.0
2009-03-11 10:00:00,22.64,22.67,22.41,22.56,3796100.0,16.059,16.0802,15.8958,16.0022,3796100.0
2009-03-11 10:30:00,22.55,22.58,22.36,22.42,6521900.0,15.9951,16.0164,15.8603,15.9029,6521900.0
2009-03-11 11:00:00,22.42,22.51,22.33,22.37,6213300.0,15.9029,15.9667,15.8391,15.8674,6213300.0
2009-03-11 11:30:00,22.38,22.47,22.26,22.37,3316000.0,15.8745,15.9384,15.7894,15.8674,3316000.0
2009-03-11 12:00:00,22.37,22.41,22.28,22.31,1512500.0,15.8674,15.8958,15.8036,15.8249,1512500.0
2009-03-11 12:30:00,22.31,22.47,22.16,22.17,3763500.0,15.8249,15.9384,15.7185,15.7256,3763500.0
2009-03-11 13:00:00,22.18,22.3,22.13,22.15,1975100.0,15.7327,15.8178,15.6972,15.7114,1975100.0
2009-03-11 13:30:00,22.17,22.3,22.11,22.27,3896200.0,15.7256,15.8178,15.683,15.7965,3896200.0
2009-03-11 14:00:00,22.27,22.31,22.03,22.1,2918300.0,15.7965,15.8249,15.6263,15.6759,2918300.0
2009-03-11 14:30:00,22.1,22.5,22.08,22.21,4274400.0,15.6759,15.9596,15.6617,15.7539,4274400.0
2009-03-11 15:00:00,22.21,22.47,22.2,22.4,4308500.0,15.7539,15.9384,15.7469,15.8887,4308500.0
2009-03-11 15:30:00,22.39,22.54,22.2,22.36,10707900.0,15.8816,15.988,15.7469,15.8603,10707900.0
2009-03-12 09:30:00,22.27,22.46,22.19,22.33,8811900.0,15.7965,15.9313,15.7398,15.8391,8811900.0
2009-03-12 10:00:00,22.34,22.59,22.31,22.52,8071500.0,15.8462,16.0235,15.8249,15.9738,8071500.0
2009-03-12 10:30:00,22.52,22.7,22.47,22.67,3947300.0,15.9738,16.1015,15.9384,16.0802,3947300.0
2009-03-12 11:00:00,22.67,22.7,22.55,22.56,3507800.0,16.0802,16.1015,15.9951,16.0022,3507800.0
2009-03-12 11:30:00,22.56,22.71,22.54,22.67,3232600.0,16.0022,16.1086,15.988,16.0802,3232600.0
2009-03-12 12:00:00,22.67,22.78,22.65,22.7,3057800.0,16.0802,16.1583,16.066,16.1015,3057800.0
2009-03-12 12:30:00,22.7,22.86,22.66,22.84,3630700.0,16.1015,16.215,16.0731,16.2008,3630700.0
2009-03-12 13:00:00,22.83,22.86,22.76,22.78,2094400.0,16.1937,16.215,16.1441,16.1583,2094400.0
2009-03-12 13:30:00,22.79,22.94,22.77,22.92,2336300.0,16.1653,16.2717,16.1512,16.2576,2336300.0
2009-03-12 14:00:00,22.92,23.04,22.85,23.01,4193600.0,16.2576,16.3427,16.2079,16.3214,4193600.0
2009-03-12 14:30:00,23.01,23.17,22.4,23.1,4173900.0,16.3214,16.4349,15.8887,16.3852,4173900.0
2009-03-12 15:00:00,23.1,23.2,23.05,23.14,6228000.0,16.3852,16.4562,16.3498,16.4136,6228000.0
2009-03-12 15:30:00,23.14,23.28,23.11,23.23,12100100.0,16.4136,16.5129,16.3923,16.4774,12100100.0
2009-03-13 09:30:00,23.41,23.45,23.21,23.36,12056900.0,16.6051,16.6335,16.4633,16.5697,12056900.0
2009-03-13 10:00:00,23.35,23.49,23.27,23.33,6352700.0,16.5626,16.6619,16.5058,16.5484,6352700.0
2009-03-13 10:30:00,23.32,23.48,23.26,23.29,4811100.0,16.5413,16.6548,16.4987,16.52,4811100.0
2009-03-13 11:00:00,23.29,23.34,23.18,23.24,3349700.0,16.52,16.5555,16.442,16.4845,3349700.0
2009-03-13 11:30:00,23.23,23.23,23.05,23.11,3330400.0,16.4774,16.4774,16.3498,16.3923,3330400.0
2009-03-13 12:00:00,23.11,23.17,22.99,23.07,7282400.0,16.3923,16.4349,16.3072,16.364,7282400.0
2009-03-13 12:30:00,23.06,23.18,23.05,23.17,3259100.0,16.3569,16.442,16.3498,16.4349,3259100.0
2009-03-13 13:00:00,23.16,23.28,23.12,23.27,1525100.0,16.4278,16.5129,16.3994,16.5058,1525100.0
2009-03-13 13:30:00,23.26,23.28,23.17,23.26,2285800.0,16.4987,16.5129,16.4349,16.4987,2285800.0
2009-03-13 14:00:00,23.26,23.34,22.87,23.25,1421600.0,16.4987,16.5555,16.2221,16.4916,1421600.0
2009-03-13 14:30:00,23.25,23.36,23.23,23.29,2537400.0,16.4916,16.5697,16.4774,16.52,2537400.0
2009-03-13 15:00:00,23.29,23.42,23.27,23.36,3340900.0,16.52,16.6122,16.5058,16.5697,3340900.0
2009-03-13 15:30:00,23.37,23.38,23.26,23.37,5357500.0,16.5768,16.5838,16.4987,16.5768,5357500.0
2009-03-16 09:30:00,23.74,23.77,23.58,23.65,7556300.0,16.8392,16.8605,16.7257,16.7754,7556300.0
2009-03-16 10:00:00,23.65,23.7,23.5,23.53,4846900.0,16.7754,16.8108,16.669,16.6902,4846900.0
2009-03-16 10:30:00,23.53,23.71,23.53,23.65,3230900.0,16.6902,16.8179,16.6902,16.7754,3230900.0
2009-03-16 11:00:00,23.65,23.88,23.64,23.85,4501300.0,16.7754,16.9385,16.7683,16.9172,4501300.0
2009-03-16 11:30:00,23.86,23.88,23.76,23.77,3436300.0,16.9243,16.9385,16.8534,16.8605,3436300.0
2009-03-16 12:00:00,23.77,23.87,23.73,23.85,5225400.0,16.8605,16.9314,16.8321,16.9172,5225400.0
2009-03-16 12:30:00,23.85,24.0,23.83,23.99,2924400.0,16.9172,17.0236,16.903,17.0165,2924400.0
2009-03-16 13:00:00,23.98,24.0,23.92,23.93,1772000.0,17.0094,17.0236,16.9669,16.974,1772000.0
2009-03-16 13:30:00,23.93,23.99,23.85,23.87,2549900.0,16.974,17.0165,16.9172,16.9314,2549900.0
2009-03-16 14:00:00,23.86,23.86,23.74,23.76,1897100.0,16.9243,16.9243,16.8392,16.8534,1897100.0
2009-03-16 14:30:00,23.76,23.8,23.62,23.64,2954100.0,16.8534,16.8818,16.7541,16.7683,2954100.0
2009-03-16 15:00:00,23.65,23.66,23.42,23.51,4095200.0,16.7754,16.7825,16.6122,16.6761,4095200.0
2009-03-16 15:30:00,23.51,23.54,23.35,23.39,8715200.0,16.6761,16.6973,16.5626,16.5909,8715200.0
2009-03-17 09:30:00,23.31,23.42,23.15,23.28,6132700.0,16.5342,16.6122,16.4207,16.5129,6132700.0
2009-03-17 10:00:00,23.28,23.44,23.28,23.31,5059300.0,16.5129,16.6264,16.5129,16.5342,5059300.0
2009-03-17 10:30:00,23.31,23.47,23.29,23.42,3549000.0,16.5342,16.6477,16.52,16.6122,3549000.0
2009-03-17 11:00:00,23.42,23.53,23.31,23.34,1721400.0,16.6122,16.6902,16.5342,16.5555,1721400.0
2009-03-17 11:30:00,23.35,23.41,23.29,23.39,2449100.0,16.5626,16.6051,16.52,16.5909,2449100.0
2009-03-17 12:00:00,23.4,23.48,23.37,23.45,1755900.0,16.598,16.6548,16.5768,16.6335,1755900.0
2009-03-17 12:30:00,23.45,23.61,23.43,23.56,3368900.0,16.6335,16.747,16.6193,16.7115,3368900.0
2009-03-17 13:00:00,23.57,23.67,23.53,23.6,3900100.0,16.7186,16.7895,16.6902,16.7399,3900100.0
2009-03-17 13:30:00,23.6,23.73,23.57,23.59,3168400.0,16.7399,16.8321,16.7186,16.7328,3168400.0
2009-03-17 14:00:00,23.59,23.61,23.49,23.49,2468700.0,16.7328,16.747,16.6619,16.6619,2468700.0
2009-03-17 14:30:00,23.49,23.67,23.48,23.59,3048800.0,16.6619,16.7895,16.6548,16.7328,3048800.0
2009-03-17 15:00:00,23.6,23.79,23.57,23.71,4035000.0,16.7399,16.8747,16.7186,16.8179,4035000.0
2009-03-17 15:30:00,23.69,23.89,23.64,23.88,9618400.0,16.8037,16.9456,16.7683,16.9385,9618400.0
2009-03-18 09:30:00,23.64,23.66,23.44,23.53,4501100.0,16.7683,16.7825,16.6264,16.6902,4501100.0
2009-03-18 10:00:00,23.54,23.54,23.38,23.4,5296000.0,16.6973,16.6973,16.5838,16.598,5296000.0
2009-03-18 10:30:00,23.39,23.45,23.28,23.45,3571900.0,16.5909,16.6335,16.5129,16.6335,3571900.0
2009-03-18 11:00:00,23.45,23.46,23.33,23.39,2464800.0,16.6335,16.6406,16.5484,16.5909,2464800.0
2009-03-18 11:30:00,23.39,23.45,23.33,23.43,2095300.0,16.5909,16.6335,16.5484,16.6193,2095300.0
2009-03-18 12:00:00,23.44,23.61,23.44,23.53,2261400.0,16.6264,16.747,16.6264,16.6902,2261400.0
2009-03-18 12:30:00,23.53,23.62,23.46,23.61,2980400.0,16.6902,16.7541,16.6406,16.747,2980400.0
2009-03-18 13:00:00,23.61,23.62,23.53,23.58,1237700.0,16.747,16.7541,16.6902,16.7257,1237700.0
2009-03-18 13:30:00,23.59,23.73,23.58,23.66,1943600.0,16.7328,16.8321,16.7257,16.7825,1943600.0
2009-03-18 14:00:00,23.67,24.23,23.6,24.05,13780300.0,16.7895,17.1868,16.7399,17.0591,13780300.0
2009-03-18 14:30:00,24.05,24.51,23.98,24.48,11463900.0,17.0591,17.3854,17.0094,17.3641,11463900.0
2009-03-18 15:00:00,24.48,24.48,24.1,24.24,9648300.0,17.3641,17.3641,17.0946,17.1939,9648300.0
2009-03-18 15:30:00,24.25,24.39,24.14,24.37,12749300.0,17.201,17.3003,17.1229,17.2861,12749300.0
2009-03-19 09:30:00,24.68,24.74,24.32,24.32,11318900.0,17.506,17.5485,17.2506,17.2506,11318900.0
2009-03-19 10:00:00,24.32,24.5,24.28,24.38,7195100.0,17.2506,17.3783,17.2222,17.2932,7195100.0
2009-03-19 10:30:00,24.38,24.58,24.36,24.45,8054600.0,17.2932,17.435,17.279,17.3428,8054600.0
2009-03-19 11:00:00,24.46,24.53,24.28,24.28,6144400.0,17.3499,17.3996,17.2222,17.2222,6144400.0
2009-03-19 11:30:00,24.28,24.34,24.12,24.28,5808200.0,17.2222,17.2648,17.1087,17.2222,5808200.0
2009-03-19 12:00:00,24.28,24.3,24.18,24.27,5081700.0,17.2222,17.2364,17.1513,17.2151,5081700.0
2009-03-19 12:30:00,24.28,24.38,24.24,24.29,5800100.0,17.2222,17.2932,17.1939,17.2293,5800100.0
2009-03-19 13:00:00,24.28,24.36,24.25,24.32,6047400.0,17.2222,17.279,17.201,17.2506,6047400.0
2009-03-19 13:30:00,24.32,24.44,24.25,24.4,3028900.0,17.2506,17.3357,17.201,17.3073,3028900.0
2009-03-19 14:00:00,24.41,24.47,24.28,24.33,4427300.0,17.3144,17.357,17.2222,17.2577,4427300.0
2009-03-19 14:30:00,24.34,24.37,24.24,24.31,6719300.0,17.2648,17.2861,17.1939,17.2435,6719300.0
2009-03-19 15:00:00,24.3,24.38,24.27,24.32,5310500.0,17.2364,17.2932,17.2151,17.2506,5310500.0
2009-03-19 15:30:00,24.32,24.41,24.23,24.25,14816400.0,17.2506,17.3144,17.1868,17.201,14816400.0
2009-03-20 09:30:00,24.16,24.36,24.11,24.24,7157400.0,17.1371,17.279,17.1016,17.1939,7157400.0
2009-03-20 10:00:00,24.25,24.32,24.17,24.32,5504300.0,17.201,17.2506,17.1442,17.2506,5504300.0
2009-03-20 10:30:00,24.32,24.36,24.22,24.34,5068800.0,17.2506,17.279,17.1797,17.2648,5068800.0
2009-03-20 11:00:00,24.34,24.34,24.16,24.23,4222100.0,17.2648,17.2648,17.1371,17.1868,4222100.0
2009-03-20 11:30:00,24.22,24.26,24.19,24.26,2967900.0,17.1797,17.208,17.1584,17.208,2967900.0
2009-03-20 12:00:00,24.26,24.32,24.19,24.29,2084600.0,17.208,17.2506,17.1584,17.2293,2084600.0
2009-03-20 12:30:00,24.28,24.33,24.08,24.12,2990600.0,17.2222,17.2577,17.0804,17.1087,2990600.0
2009-03-20 13:00:00,24.12,24.13,24.01,24.04,3170400.0,17.1087,17.1158,17.0307,17.052,3170400.0
2009-03-20 13:30:00,24.03,24.08,23.88,23.91,4182700.0,17.0449,17.0804,16.9385,16.9598,4182700.0
2009-03-20 14:00:00,23.91,23.95,23.82,23.94,4743100.0,16.9598,16.9882,16.8959,16.9811,4743100.0
2009-03-20 14:30:00,23.94,23.98,23.82,23.94,4008900.0,16.9811,17.0094,16.8959,16.9811,4008900.0
2009-03-20 15:00:00,23.94,24.06,23.85,24.0,6062400.0,16.9811,17.0662,16.9172,17.0236,6062400.0
2009-03-20 15:30:00,24.0,24.1,23.9,23.9,12504600.0,17.0236,17.0946,16.9527,16.9527,12504600.0
2009-03-23 09:30:00,24.96,25.1,24.91,24.98,13289100.0,17.7046,17.8039,17.6691,17.7188,13289100.0
2009-03-23 10:00:00,24.98,25.3,24.98,25.25,13224300.0,17.7188,17.9457,17.7188,17.9103,13224300.0
2009-03-23 10:30:00,25.26,25.51,25.25,25.48,16454800.0,17.9174,18.0947,17.9103,18.0734,16454800.0
2009-03-23 11:00:00,25.47,25.55,25.41,25.45,5686300.0,18.0663,18.1231,18.0238,18.0521,5686300.0
2009-03-23 11:30:00,25.45,25.61,25.42,25.59,7812300.0,18.0521,18.1656,18.0309,18.1514,7812300.0
2009-03-23 12:00:00,25.59,25.61,25.56,25.59,5387700.0,18.1514,18.1656,18.1302,18.1514,5387700.0
2009-03-23 12:30:00,25.6,25.64,25.56,25.58,7004600.0,18.1585,18.1869,18.1302,18.1443,7004600.0
2009-03-23 13:00:00,25.58,25.73,25.5,25.55,5140800.0,18.1443,18.2507,18.0876,18.1231,5140800.0
2009-03-23 13:30:00,25.55,25.61,25.51,25.57,7648700.0,18.1231,18.1656,18.0947,18.1373,7648700.0
2009-03-23 14:00:00,25.57,25.7,25.54,25.69,2671600.0,18.1373,18.2295,18.116,18.2224,2671600.0
2009-03-23 14:30:00,25.68,25.89,25.65,25.88,8752400.0,18.2153,18.3642,18.194,18.3571,8752400.0
2009-03-23 15:00:00,25.87,25.94,25.79,25.93,8656600.0,18.35,18.3997,18.2933,18.3926,8656600.0
2009-03-23 15:30:00,25.93,26.15,25.87,26.05,17608700.0,18.3926,18.5487,18.35,18.4777,17608700.0
2009-03-24 09:30:00,25.44,25.54,25.35,25.52,12435100.0,18.045,18.116,17.9812,18.1018,12435100.0
2009-03-24 10:00:00,25.53,25.64,25.45,25.46,12136100.0,18.1089,18.1869,18.0521,18.0592,12136100.0
2009-03-24 10:30:00,25.46,25.5,25.4,25.47,7144500.0,18.0592,18.0876,18.0167,18.0663,7144500.0
2009-03-24 11:00:00,25.47,25.64,25.44,25.6,5406400.0,18.0663,18.1869,18.045,18.1585,5406400.0
2009-03-24 11:30:00,25.6,25.64,25.52,25.52,3929100.0,18.1585,18.1869,18.1018,18.1018,3929100.0
2009-03-24 12:00:00,25.52,25.64,25.48,25.63,4309900.0,18.1018,18.1869,18.0734,18.1798,4309900.0
2009-03-24 12:30:00,25.63,25.71,25.57,25.69,2652700.0,18.1798,18.2366,18.1373,18.2224,2652700.0
2009-03-24 13:00:00,25.7,25.8,25.64,25.76,4059700.0,18.2295,18.3004,18.1869,18.272,4059700.0
2009-03-24 13:30:00,25.76,25.77,25.55,25.61,3779000.0,18.272,18.2791,18.1231,18.1656,3779000.0
2009-03-24 14:00:00,25.62,25.75,25.56,25.63,5230700.0,18.1727,18.2649,18.1302,18.1798,5230700.0
2009-03-24 14:30:00,25.63,25.7,25.51,25.56,4893500.0,18.1798,18.2295,18.0947,18.1302,4893500.0
2009-03-24 15:00:00,25.56,25.6,25.46,25.53,6116900.0,18.1302,18.1585,18.0592,18.1089,6116900.0
2009-03-24 15:30:00,25.53,25.57,25.3,25.36,14906000.0,18.1089,18.1373,17.9457,17.9883,14906000.0
2009-03-25 09:30:00,25.51,25.83,25.51,25.81,9744100.0,18.0947,18.3217,18.0947,18.3075,9744100.0
2009-03-25 10:00:00,25.81,26.08,25.81,25.94,16160900.0,18.3075,18.499,18.3075,18.3997,16160900.0
2009-03-25 10:30:00,25.94,26.11,25.93,26.03,5905900.0,18.3997,18.5203,18.3926,18.4635,5905900.0
2009-03-25 11:00:00,26.03,26.12,25.96,26.03,6350800.0,18.4635,18.5274,18.4139,18.4635,6350800.0
2009-03-25 11:30:00,26.03,26.1,25.99,26.03,5551600.0,18.4635,18.5132,18.4352,18.4635,5551600.0
2009-03-25 12:00:00,26.03,26.13,25.9,25.97,5334100.0,18.4635,18.5345,18.3713,18.421,5334100.0
2009-03-25 12:30:00,25.97,26.0,25.89,25.96,3691300.0,18.421,18.4423,18.3642,18.4139,3691300.0
2009-03-25 13:00:00,25.97,26.02,25.7,25.74,5645000.0,18.421,18.4564,18.2295,18.2578,5645000.0
2009-03-25 13:30:00,25.73,25.76,25.54,25.62,5529000.0,18.2507,18.272,18.116,18.1727,5529000.0
2009-03-25 14:00:00,25.61,25.62,25.34,25.41,7743800.0,18.1656,18.1727,17.9741,18.0238,7743800.0
2009-03-25 14:30:00,25.41,25.44,25.17,25.23,5849000.0,18.0238,18.045,17.8535,17.8961,5849000.0
2009-03-25 15:00:00,25.23,25.51,25.19,25.49,6876500.0,17.8961,18.0947,17.8677,18.0805,6876500.0
2009-03-25 15:30:00,25.5,25.79,25.45,25.7,13142800.0,18.0876,18.2933,18.0521,18.2295,13142800.0
2009-03-26 09:30:00,26.26,26.37,26.05,26.08,10781600.0,18.6267,18.7047,18.4777,18.499,10781600.0
2009-03-26 10:00:00,26.07,26.24,26.0,26.03,4594000.0,18.4919,18.6125,18.4423,18.4635,4594000.0
2009-03-26 10:30:00,26.02,26.19,25.98,26.11,4608900.0,18.4564,18.577,18.4281,18.5203,4608900.0
2009-03-26 11:00:00,26.11,26.24,26.09,26.12,3199300.0,18.5203,18.6125,18.5061,18.5274,3199300.0
2009-03-26 11:30:00,26.12,26.24,26.09,26.18,2816900.0,18.5274,18.6125,18.5061,18.5699,2816900.0
2009-03-26 12:00:00,26.18,26.32,26.08,26.31,5328600.0,18.5699,18.6692,18.499,18.6621,5328600.0
2009-03-26 12:30:00,26.31,26.32,26.15,26.19,3393900.0,18.6621,18.6692,18.5487,18.577,3393900.0
2009-03-26 13:00:00,26.18,26.46,26.1,26.42,5078800.0,18.5699,18.7685,18.5132,18.7402,5078800.0
2009-03-26 13:30:00,26.42,26.44,26.3,26.33,3207900.0,18.7402,18.7544,18.6551,18.6763,3207900.0
2009-03-26 14:00:00,26.34,26.44,26.29,26.31,4887200.0,18.6834,18.7544,18.648,18.6621,4887200.0
2009-03-26 14:30:00,26.31,26.34,26.13,26.14,5544400.0,18.6621,18.6834,18.5345,18.5416,5544400.0
2009-03-26 15:00:00,26.14,26.35,26.13,26.35,5576400.0,18.5416,18.6905,18.5345,18.6905,5576400.0
2009-03-26 15:30:00,26.35,26.48,26.29,26.38,12273400.0,18.6905,18.7827,18.648,18.7118,12273400.0
2009-03-27 09:30:00,25.81,25.84,25.65,25.74,11422200.0,18.3075,18.3288,18.194,18.2578,11422200.0
2009-03-27 10:00:00,25.74,25.76,25.57,25.71,7430200.0,18.2578,18.272,18.1373,18.2366,7430200.0
2009-03-27 10:30:00,25.71,25.72,25.63,25.7,6500800.0,18.2366,18.2436,18.1798,18.2295,6500800.0
2009-03-27 11:00:00,25.7,25.78,25.65,25.72,4209300.0,18.2295,18.2862,18.194,18.2436,4209300.0
2009-03-27 11:30:00,25.72,25.78,25.67,25.74,4607700.0,18.2436,18.2862,18.2082,18.2578,4607700.0
2009-03-27 12:00:00,25.74,25.84,25.67,25.69,5000700.0,18.2578,18.3288,18.2082,18.2224,5000700.0
2009-03-27 12:30:00,25.68,25.71,25.58,25.61,4095000.0,18.2153,18.2366,18.1443,18.1656,4095000.0
2009-03-27 13:00:00,25.61,25.66,25.56,25.64,2686500.0,18.1656,18.2011,18.1302,18.1869,2686500.0
2009-03-27 13:30:00,25.64,25.72,25.42,25.48,7729200.0,18.1869,18.2436,18.0309,18.0734,7729200.0
2009-03-27 14:00:00,25.48,25.6,25.43,25.56,6389500.0,18.0734,18.1585,18.0379,18.1302,6389500.0
2009-03-27 14:30:00,25.56,25.62,25.48,25.6,4602100.0,18.1302,18.1727,18.0734,18.1585,4602100.0
2009-03-27 15:00:00,25.6,25.71,25.55,25.58,4695800.0,18.1585,18.2366,18.1231,18.1443,4695800.0
2009-03-27 15:30:00,25.58,25.67,25.49,25.58,11472200.0,18.1443,18.2082,18.0805,18.1443,11472200.0
2009-03-30 09:30:00,24.54,24.54,24.33,24.42,10524200.0,17.4067,17.4067,17.2577,17.3215,10524200.0
2009-03-30 10:00:00,24.41,24.45,24.34,24.38,4162000.0,17.3144,17.3428,17.2648,17.2932,4162000.0
2009-03-30 10:30:00,24.37,24.45,24.18,24.29,5238700.0,17.2861,17.3428,17.1513,17.2293,5238700.0
2009-03-30 11:00:00,24.29,24.45,24.2,24.22,2261300.0,17.2293,17.3428,17.1655,17.1797,2261300.0
2009-03-30 11:30:00,24.22,24.26,24.17,24.24,3708100.0,17.1797,17.208,17.1442,17.1939,3708100.0
2009-03-30 12:00:00,24.24,24.3,24.15,24.28,3694900.0,17.1939,17.2364,17.13,17.2222,3694900.0
2009-03-30 12:30:00,24.28,24.3,24.18,24.19,1769900.0,17.2222,17.2364,17.1513,17.1584,1769900.0
2009-03-30 13:00:00,24.2,24.25,24.15,24.23,1657800.0,17.1655,17.201,17.13,17.1868,1657800.0
2009-03-30 13:30:00,24.23,24.27,24.08,24.09,2071100.0,17.1868,17.2151,17.0804,17.0875,2071100.0
2009-03-30 14:00:00,24.09,24.25,24.07,24.18,2814200.0,17.0875,17.201,17.0733,17.1513,2814200.0
2009-03-30 14:30:00,24.18,24.2,24.08,24.1,2934400.0,17.1513,17.1655,17.0804,17.0946,2934400.0
2009-03-30 15:00:00,24.1,24.26,24.09,24.21,3521600.0,17.0946,17.208,17.0875,17.1726,3521600.0
2009-03-30 15:30:00,24.21,24.39,24.16,24.29,9458400.0,17.1726,17.3003,17.1371,17.2293,9458400.0
2009-03-31 09:30:00,24.97,25.0,24.67,24.77,9092400.0,17.7117,17.7329,17.4989,17.5698,9092400.0
2009-03-31 10:00:00,24.77,24.83,24.7,24.79,8160700.0,17.5698,17.6124,17.5201,17.584,8160700.0
2009-03-31 10:30:00,24.8,24.93,24.77,24.85,5566500.0,17.5911,17.6833,17.5698,17.6265,5566500.0
2009-03-31 11:00:00,24.85,24.95,24.8,24.88,4729300.0,17.6265,17.6975,17.5911,17.6478,4729300.0
2009-03-31 11:30:00,24.88,24.91,24.79,24.85,2401200.0,17.6478,17.6691,17.584,17.6265,2401200.0
2009-03-31 12:00:00,24.84,24.85,24.76,24.8,2605800.0,17.6194,17.6265,17.5627,17.5911,2605800.0
2009-03-31 12:30:00,24.8,24.87,24.75,24.86,2245400.0,17.5911,17.6407,17.5556,17.6336,2245400.0
2009-03-31 13:00:00,24.86,24.95,24.85,24.9,2462500.0,17.6336,17.6975,17.6265,17.662,2462500.0
2009-03-31 13:30:00,24.9,25.06,24.9,25.04,2473800.0,17.662,17.7755,17.662,17.7613,2473800.0
2009-03-31 14:00:00,25.04,25.14,25.01,25.07,6116400.0,17.7613,17.8322,17.74,17.7826,6116400.0
2009-03-31 14:30:00,25.07,25.2,25.06,25.09,4679100.0,17.7826,17.8748,17.7755,17.7968,4679100.0
2009-03-31 15:00:00,25.09,25.11,24.98,25.06,5952100.0,17.7968,17.811,17.7188,17.7755,5952100.0
2009-03-31 15:30:00,25.06,25.07,24.76,24.81,16889900.0,17.7755,17.7826,17.5627,17.5982,16889900.0
2009-04-01 09:30:00,24.8,24.89,24.72,24.88,5678400.0,17.5911,17.6549,17.5343,17.6478,5678400.0
2009-04-01 10:00:00,24.88,25.24,24.75,25.17,4809900.0,17.6478,17.9032,17.5556,17.8535,4809900.0
2009-04-01 10:30:00,25.16,25.31,25.08,25.23,5860300.0,17.8464,17.9528,17.7897,17.8961,5860300.0
2009-04-01 11:00:00,25.23,25.31,25.2,25.3,3582200.0,17.8961,17.9528,17.8748,17.9457,3582200.0
2009-04-01 11:30:00,25.29,25.44,25.29,25.42,3907400.0,17.9386,18.045,17.9386,18.0309,3907400.0
2009-04-01 12:00:00,25.43,25.53,25.08,25.46,3418400.0,18.0379,18.1089,17.7897,18.0592,3418400.0
2009-04-01 12:30:00,25.46,25.5,25.37,25.38,2886700.0,18.0592,18.0876,17.9954,18.0025,2886700.0
2009-04-01 13:00:00,25.38,25.46,25.33,25.43,1920900.0,18.0025,18.0592,17.967,18.0379,1920900.0
2009-04-01 13:30:00,25.42,25.53,25.38,25.52,2118200.0,18.0309,18.1089,18.0025,18.1018,2118200.0
2009-04-01 14:00:00,25.52,25.67,25.51,25.57,3897600.0,18.1018,18.2082,18.0947,18.1373,3897600.0
2009-04-01 14:30:00,25.58,25.65,25.53,25.63,2887200.0,18.1443,18.194,18.1089,18.1798,2887200.0
2009-04-01 15:00:00,25.64,25.64,25.39,25.54,5844000.0,18.1869,18.1869,18.0096,18.116,5844000.0
2009-04-01 15:30:00,25.54,25.71,25.47,25.62,8826600.0,18.116,18.2366,18.0663,18.1727,8826600.0
2009-04-02 09:30:00,26.6,26.87,26.56,26.83,13114500.0,18.8678,19.0594,18.8395,19.031,13114500.0
2009-04-02 10:00:00,26.83,26.97,26.78,26.85,13931200.0,19.031,19.1303,18.9955,19.0452,13931200.0
2009-04-02 10:30:00,26.85,27.09,26.85,27.09,6497300.0,19.0452,19.2154,19.0452,19.2154,6497300.0
2009-04-02 11:00:00,27.09,27.29,27.02,27.24,10853700.0,19.2154,19.3573,19.1658,19.3218,10853700.0
2009-04-02 11:30:00,27.24,27.27,27.17,27.24,3279200.0,19.3218,19.3431,19.2722,19.3218,3279200.0
2009-04-02 12:00:00,27.25,27.4,27.2,27.36,3232500.0,19.3289,19.4353,19.2934,19.4069,3232500.0
2009-04-02 12:30:00,27.36,27.41,27.2,27.24,3604900.0,19.4069,19.4424,19.2934,19.3218,3604900.0
2009-04-02 13:00:00,27.24,27.34,27.07,27.1,3169600.0,19.3218,19.3927,19.2012,19.2225,3169600.0
2009-04-02 13:30:00,27.1,27.18,27.01,27.06,3938600.0,19.2225,19.2793,19.1587,19.1941,3938600.0
2009-04-02 14:00:00,27.05,27.19,27.04,27.19,3040800.0,19.187,19.2863,19.1799,19.2863,3040800.0
2009-04-02 14:30:00,27.19,27.33,27.16,27.2,3230200.0,19.2863,19.3857,19.2651,19.2934,3230200.0
2009-04-02 15:00:00,27.2,27.26,27.05,27.17,4718300.0,19.2934,19.336,19.187,19.2722,4718300.0
2009-04-02 15:30:00,27.17,27.23,26.95,27.03,14691800.0,19.2722,19.3147,19.1161,19.1729,14691800.0
2009-04-03 09:30:00,26.84,27.03,26.83,26.94,7267400.0,19.0381,19.1729,19.031,19.109,7267400.0
2009-04-03 10:00:00,26.94,26.94,26.75,26.87,7094300.0,19.109,19.109,18.9742,19.0594,7094300.0
2009-04-03 10:30:00,26.87,26.89,26.74,26.85,4668400.0,19.0594,19.0736,18.9672,19.0452,4668400.0
2009-04-03 11:00:00,26.85,26.93,26.8,26.84,3838400.0,19.0452,19.1019,19.0097,19.0381,3838400.0
2009-04-03 11:30:00,26.84,27.07,26.83,27.06,4843100.0,19.0381,19.2012,19.031,19.1941,4843100.0
2009-04-03 12:00:00,27.05,27.16,27.02,27.16,5580600.0,19.187,19.2651,19.1658,19.2651,5580600.0
2009-04-03 12:30:00,27.16,27.22,27.09,27.14,4797000.0,19.2651,19.3076,19.2154,19.2509,4797000.0
2009-04-03 13:00:00,27.14,27.19,27.07,27.12,3007900.0,19.2509,19.2863,19.2012,19.2367,3007900.0
2009-04-03 13:30:00,27.12,27.2,27.06,27.19,2633100.0,19.2367,19.2934,19.1941,19.2863,2633100.0
2009-04-03 14:00:00,27.2,27.34,27.15,27.34,3316400.0,19.2934,19.3927,19.258,19.3927,3316400.0
2009-04-03 14:30:00,27.34,27.35,27.2,27.27,4130600.0,19.3927,19.3998,19.2934,19.3431,4130600.0
2009-04-03 15:00:00,27.26,27.3,27.08,27.11,4183600.0,19.336,19.3644,19.2083,19.2296,4183600.0
2009-04-03 15:30:00,27.1,27.42,27.05,27.36,10999200.0,19.2225,19.4495,19.187,19.4069,10999200.0
2009-04-06 09:30:00,27.06,27.11,26.68,26.77,7972900.0,19.1941,19.2296,18.9246,18.9884,7972900.0
2009-04-06 10:00:00,26.77,26.99,26.7,26.7,5675700.0,18.9884,19.1445,18.9388,18.9388,5675700.0
2009-04-06 10:30:00,26.7,26.8,26.67,26.74,3086300.0,18.9388,19.0097,18.9175,18.9672,3086300.0
2009-04-06 11:00:00,26.75,26.75,26.61,26.73,3492400.0,18.9742,18.9742,18.8749,18.9601,3492400.0
2009-04-06 11:30:00,26.73,26.76,26.61,26.64,2122300.0,18.9601,18.9813,18.8749,18.8962,2122300.0
2009-04-06 12:00:00,26.64,26.68,26.58,26.6,2496400.0,18.8962,18.9246,18.8537,18.8678,2496400.0
2009-04-06 12:30:00,26.59,26.69,26.56,26.69,5392600.0,18.8608,18.9317,18.8395,18.9317,5392600.0
2009-04-06 13:00:00,26.69,26.73,26.62,26.62,3145100.0,18.9317,18.9601,18.882,18.882,3145100.0
2009-04-06 13:30:00,26.63,26.74,26.58,26.72,1884300.0,18.8891,18.9672,18.8537,18.953,1884300.0
2009-04-06 14:00:00,26.72,26.82,26.68,26.8,2988500.0,18.953,19.0239,18.9246,19.0097,2988500.0
2009-04-06 14:30:00,26.8,26.88,26.67,26.82,4087500.0,19.0097,19.0665,18.9175,19.0239,4087500.0
2009-04-06 15:00:00,26.81,26.96,26.69,26.9,5066500.0,19.0168,19.1232,18.9317,19.0806,5066500.0
2009-04-06 15:30:00,26.89,27.08,26.83,27.02,7504300.0,19.0736,19.2083,19.031,19.1658,7504300.0
2009-04-07 09:30:00,26.51,26.55,26.34,26.47,5385400.0,18.804,18.8324,18.6834,18.7756,5385400.0
2009-04-07 10:00:00,26.46,26.54,26.38,26.54,2532500.0,18.7685,18.8253,18.7118,18.8253,2532500.0
2009-04-07 10:30:00,26.54,26.69,26.52,26.65,2719300.0,18.8253,18.9317,18.8111,18.9033,2719300.0
2009-04-07 11:00:00,26.64,26.69,26.57,26.66,2904400.0,18.8962,18.9317,18.8466,18.9104,2904400.0
2009-04-07 11:30:00,26.66,26.72,26.6,26.62,2703400.0,18.9104,18.953,18.8678,18.882,2703400.0
2009-04-07 12:00:00,26.62,26.7,26.59,26.6,2873300.0,18.882,18.9388,18.8608,18.8678,2873300.0
2009-04-07 12:30:00,26.6,26.7,26.59,26.69,1480700.0,18.8678,18.9388,18.8608,18.9317,1480700.0
2009-04-07 13:00:00,26.7,26.7,26.48,26.48,1499300.0,18.9388,18.9388,18.7827,18.7827,1499300.0
2009-04-07 13:30:00,26.48,26.48,26.36,26.45,2191100.0,18.7827,18.7827,18.6976,18.7615,2191100.0
2009-04-07 14:00:00,26.45,26.5,26.37,26.47,2711300.0,18.7615,18.7969,18.7047,18.7756,2711300.0
2009-04-07 14:30:00,26.47,26.53,26.39,26.53,2230600.0,18.7756,18.8182,18.7189,18.8182,2230600.0
2009-04-07 15:00:00,26.51,26.64,26.47,26.55,3428600.0,18.804,18.8962,18.7756,18.8324,3428600.0
2009-04-07 15:30:00,26.53,26.67,26.38,26.4,6831900.0,18.8182,18.9175,18.7118,18.726,6831900.0
2009-04-08 09:30:00,26.6,26.71,26.57,26.65,4501200.0,18.8678,18.9459,18.8466,18.9033,4501200.0
2009-04-08 10:00:00,26.65,26.66,26.41,26.42,2537200.0,18.9033,18.9104,18.7331,18.7402,2537200.0
2009-04-08 10:30:00,26.42,26.6,26.41,26.57,3229300.0,18.7402,18.8678,18.7331,18.8466,3229300.0
2009-04-08 11:00:00,26.58,26.7,26.57,26.66,3632900.0,18.8537,18.9388,18.8466,18.9104,3632900.0
2009-04-08 11:30:00,26.66,26.79,26.58,26.73,3501200.0,18.9104,19.0026,18.8537,18.9601,3501200.0
2009-04-08 12:00:00,26.73,26.83,26.71,26.79,3494000.0,18.9601,19.031,18.9459,19.0026,3494000.0
2009-04-08 12:30:00,26.79,27.0,26.76,26.96,4863400.0,19.0026,19.1516,18.9813,19.1232,4863400.0
2009-04-08 13:00:00,26.96,26.97,26.85,26.87,2362200.0,19.1232,19.1303,19.0452,19.0594,2362200.0
2009-04-08 13:30:00,26.88,26.91,26.82,26.84,1425300.0,19.0665,19.0877,19.0239,19.0381,1425300.0
2009-04-08 14:00:00,26.84,26.85,26.64,26.69,3075000.0,19.0381,19.0452,18.8962,18.9317,3075000.0
2009-04-08 14:30:00,26.68,26.73,26.58,26.62,1870000.0,18.9246,18.9601,18.8537,18.882,1870000.0
2009-04-08 15:00:00,26.61,26.67,26.48,26.62,3747400.0,18.8749,18.9175,18.7827,18.882,3747400.0
2009-04-08 15:30:00,26.62,26.78,26.6,26.74,6474000.0,18.882,18.9955,18.8678,18.9672,6474000.0
2009-04-09 09:30:00,27.69,27.82,27.63,27.81,9113700.0,19.641,19.7332,19.5984,19.7261,9113700.0
2009-04-09 10:00:00,27.82,27.88,27.77,27.79,4037900.0,19.7332,19.7758,19.6978,19.7119,4037900.0
2009-04-09 10:30:00,27.79,27.81,27.72,27.75,3912600.0,19.7119,19.7261,19.6623,19.6836,3912600.0
2009-04-09 11:00:00,27.75,27.82,27.69,27.69,4921700.0,19.6836,19.7332,19.641,19.641,4921700.0
2009-04-09 11:30:00,27.7,27.8,27.63,27.78,3482400.0,19.6481,19.719,19.5984,19.7048,3482400.0
2009-04-09 12:00:00,27.77,27.79,27.68,27.75,2160800.0,19.6978,19.7119,19.6339,19.6836,2160800.0
2009-04-09 12:30:00,27.75,27.76,27.68,27.7,6575000.0,19.6836,19.6907,19.6339,19.6481,6575000.0
2009-04-09 13:00:00,27.7,27.76,27.67,27.69,10887000.0,19.6481,19.6907,19.6268,19.641,10887000.0
2009-04-09 13:30:00,27.69,27.75,27.68,27.75,3039200.0,19.641,19.6836,19.6339,19.6836,3039200.0
2009-04-09 14:00:00,27.75,27.78,27.71,27.77,4578300.0,19.6836,19.7048,19.6552,19.6978,4578300.0
2009-04-09 14:30:00,27.76,27.82,27.73,27.77,8194300.0,19.6907,19.7332,19.6694,19.6978,8194300.0
2009-04-09 15:00:00,27.77,27.89,27.7,27.86,6427100.0,19.6978,19.7829,19.6481,19.7616,6427100.0
2009-04-09 15:30:00,27.85,27.97,27.8,27.95,11991100.0,19.7545,19.8396,19.719,19.8254,11991100.0
2009-04-13 09:30:00,27.87,27.92,27.64,27.67,3715700.0,19.7687,19.8041,19.6055,19.6268,3715700.0
2009-04-13 10:00:00,27.68,27.97,27.66,27.92,3979000.0,19.6339,19.8396,19.6197,19.8041,3979000.0
2009-04-13 10:30:00,27.91,27.91,27.79,27.83,2128500.0,19.7971,19.7971,19.7119,19.7403,2128500.0
2009-04-13 11:00:00,27.83,27.85,27.73,27.85,2841900.0,19.7403,19.7545,19.6694,19.7545,2841900.0
2009-04-13 11:30:00,27.83,27.84,27.73,27.79,2136800.0,19.7403,19.7474,19.6694,19.7119,2136800.0
2009-04-13 12:00:00,27.78,27.86,27.78,27.84,952900.0,19.7048,19.7616,19.7048,19.7474,952900.0
2009-04-13 12:30:00,27.83,27.94,27.83,27.93,1738500.0,19.7403,19.8183,19.7403,19.8112,1738500.0
2009-04-13 13:00:00,27.93,27.97,27.82,27.93,4722600.0,19.8112,19.8396,19.7332,19.8112,4722600.0
2009-04-13 13:30:00,27.93,28.11,27.93,28.11,2199000.0,19.8112,19.9389,19.8112,19.9389,2199000.0
2009-04-13 14:00:00,28.11,28.13,28.02,28.05,2747800.0,19.9389,19.9531,19.8751,19.8964,2747800.0
2009-04-13 14:30:00,28.05,28.13,28.03,28.03,2820500.0,19.8964,19.9531,19.8822,19.8822,2820500.0
2009-04-13 15:00:00,28.03,28.2,28.0,28.19,4257400.0,19.8822,20.0028,19.8609,19.9957,4257400.0
2009-04-13 15:30:00,28.19,28.25,28.06,28.11,7663600.0,19.9957,20.0382,19.9035,19.9389,7663600.0
2009-04-14 09:30:00,27.96,27.99,27.68,27.96,7415800.0,19.8325,19.8538,19.6339,19.8325,7415800.0
2009-04-14 10:00:00,27.96,28.06,27.89,28.05,5854900.0,19.8325,19.9035,19.7829,19.8964,5854900.0
2009-04-14 10:30:00,28.05,28.22,28.05,28.11,2973100.0,19.8964,20.0169,19.8964,19.9389,2973100.0
2009-04-14 11:00:00,28.11,28.19,27.98,27.98,4377800.0,19.9389,19.9957,19.8467,19.8467,4377800.0
2009-04-14 11:30:00,27.98,28.11,27.97,28.04,3465800.0,19.8467,19.9389,19.8396,19.8893,3465800.0
2009-04-14 12:00:00,28.04,28.04,27.87,27.98,1839100.0,19.8893,19.8893,19.7687,19.8467,1839100.0
2009-04-14 12:30:00,27.98,27.99,27.66,27.71,3577800.0,19.8467,19.8538,19.6197,19.6552,3577800.0
2009-04-14 13:00:00,27.71,27.73,27.64,27.72,2151500.0,19.6552,19.6694,19.6055,19.6623,2151500.0
2009-04-14 13:30:00,27.72,27.78,27.66,27.69,3045200.0,19.6623,19.7048,19.6197,19.641,3045200.0
2009-04-14 14:00:00,27.69,27.8,27.61,27.78,2363400.0,19.641,19.719,19.5843,19.7048,2363400.0
2009-04-14 14:30:00,27.79,27.82,27.71,27.82,1571800.0,19.7119,19.7332,19.6552,19.7332,1571800.0
2009-04-14 15:00:00,27.81,27.88,27.75,27.77,3428700.0,19.7261,19.7758,19.6836,19.6978,3428700.0
2009-04-14 15:30:00,27.77,28.0,27.62,27.66,9429500.0,19.6978,19.8609,19.5914,19.6197,9429500.0
2009-04-15 09:30:00,27.75,27.91,27.58,27.85,7917200.0,19.6836,19.7971,19.563,19.7545,7917200.0
2009-04-15 10:00:00,27.85,27.93,27.77,27.81,5238500.0,19.7545,19.8112,19.6978,19.7261,5238500.0
2009-04-15 10:30:00,27.8,27.83,27.7,27.72,4629100.0,19.719,19.7403,19.6481,19.6623,4629100.0
2009-04-15 11:00:00,27.71,27.75,27.64,27.71,2541700.0,19.6552,19.6836,19.6055,19.6552,2541700.0
2009-04-15 11:30:00,27.71,27.85,27.6,27.8,2827900.0,19.6552,19.7545,19.5772,19.719,2827900.0
2009-04-15 12:00:00,27.8,27.87,27.79,27.83,1203700.0,19.719,19.7687,19.7119,19.7403,1203700.0
2009-04-15 12:30:00,27.82,27.92,27.81,27.91,2385300.0,19.7332,19.8041,19.7261,19.7971,2385300.0
2009-04-15 13:00:00,27.93,27.94,27.81,27.84,3507100.0,19.8112,19.8183,19.7261,19.7474,3507100.0
2009-04-15 13:30:00,27.85,27.87,27.71,27.79,2407800.0,19.7545,19.7687,19.6552,19.7119,2407800.0
2009-04-15 14:00:00,27.78,27.87,27.67,27.71,2540600.0,19.7048,19.7687,19.6268,19.6552,2540600.0
2009-04-15 14:30:00,27.7,27.75,27.67,27.7,2440400.0,19.6481,19.6836,19.6268,19.6481,2440400.0
2009-04-15 15:00:00,27.7,27.87,27.69,27.81,3042300.0,19.6481,19.7687,19.641,19.7261,3042300.0
2009-04-15 15:30:00,27.82,28.08,27.78,28.06,7135700.0,19.7332,19.9176,19.7048,19.9035,7135700.0
2009-04-16 09:30:00,28.23,28.25,27.96,28.09,9242300.0,20.024,20.0382,19.8325,19.9247,9242300.0
2009-04-16 10:00:00,28.09,28.13,28.0,28.1,6095200.0,19.9247,19.9531,19.8609,19.9318,6095200.0
2009-04-16 10:30:00,28.1,28.15,27.87,27.89,6940400.0,19.9318,19.9673,19.7687,19.7829,6940400.0
2009-04-16 11:00:00,27.89,28.06,27.88,28.05,4650400.0,19.7829,19.9035,19.7758,19.8964,4650400.0
2009-04-16 11:30:00,28.06,28.17,28.05,28.15,5147700.0,19.9035,19.9815,19.8964,19.9673,5147700.0
2009-04-16 12:00:00,28.15,28.18,28.09,28.12,3190200.0,19.9673,19.9886,19.9247,19.946,3190200.0
2009-04-16 12:30:00,28.11,28.24,28.1,28.22,3731500.0,19.9389,20.0311,19.9318,20.0169,3731500.0
2009-04-16 13:00:00,28.21,28.26,28.18,28.23,2472400.0,20.0098,20.0453,19.9886,20.024,2472400.0
2009-04-16 13:30:00,28.23,28.24,28.06,28.16,2144800.0,20.024,20.0311,19.9035,19.9744,2144800.0
2009-04-16 14:00:00,28.17,28.32,28.16,28.31,3368500.0,19.9815,20.0879,19.9744,20.0808,3368500.0
2009-04-16 14:30:00,28.31,28.5,28.31,28.44,5597200.0,20.0808,20.2156,20.0808,20.173,5597200.0
2009-04-16 15:00:00,28.44,28.5,28.28,28.39,9563400.0,20.173,20.2156,20.0595,20.1375,9563400.0
2009-04-16 15:30:00,28.39,28.42,28.0,28.3,10005200.0,20.1375,20.1588,19.8609,20.0737,10005200.0
2009-04-17 09:30:00,28.25,28.28,28.02,28.14,8309100.0,20.0382,20.0595,19.8751,19.9602,8309100.0
2009-04-17 10:00:00,28.13,28.23,28.08,28.14,4670400.0,19.9531,20.024,19.9176,19.9602,4670400.0
2009-04-17 10:30:00,28.13,28.14,28.01,28.04,2678900.0,19.9531,19.9602,19.868,19.8893,2678900.0
2009-04-17 11:00:00,28.05,28.08,27.97,28.06,2989400.0,19.8964,19.9176,19.8396,19.9035,2989400.0
2009-04-17 11:30:00,28.06,28.25,28.04,28.16,3083200.0,19.9035,20.0382,19.8893,19.9744,3083200.0
2009-04-17 12:00:00,28.16,28.19,28.1,28.18,2014200.0,19.9744,19.9957,19.9318,19.9886,2014200.0
2009-04-17 12:30:00,28.18,28.2,28.08,28.2,2289200.0,19.9886,20.0028,19.9176,20.0028,2289200.0
2009-04-17 13:00:00,28.19,28.28,28.18,28.26,2039800.0,19.9957,20.0595,19.9886,20.0453,2039800.0
2009-04-17 13:30:00,28.26,28.34,28.22,28.33,1993500.0,20.0453,20.1021,20.0169,20.095,1993500.0
2009-04-17 14:00:00,28.33,28.34,28.23,28.26,3533600.0,20.095,20.1021,20.024,20.0453,3533600.0
2009-04-17 14:30:00,28.27,28.32,28.14,28.16,2713900.0,20.0524,20.0879,19.9602,19.9744,2713900.0
2009-04-17 15:00:00,28.16,28.29,28.16,28.27,3142500.0,19.9744,20.0666,19.9744,20.0524,3142500.0
2009-04-17 15:30:00,28.26,28.28,28.03,28.1,7936500.0,20.0453,20.0595,19.8822,19.9318,7936500.0
2009-04-20 09:30:00,27.39,27.4,27.03,27.07,10921700.0,19.4282,19.4353,19.1729,19.2012,10921700.0
2009-04-20 10:00:00,27.07,27.12,26.97,27.0,5735300.0,19.2012,19.2367,19.1303,19.1516,5735300.0
2009-04-20 10:30:00,27.01,27.01,26.83,26.88,6761000.0,19.1587,19.1587,19.031,19.0665,6761000.0
2009-04-20 11:00:00,26.88,26.98,26.84,26.93,2738100.0,19.0665,19.1374,19.0381,19.1019,2738100.0
2009-04-20 11:30:00,26.93,26.96,26.85,26.89,3411800.0,19.1019,19.1232,19.0452,19.0736,3411800.0
2009-04-20 12:00:00,26.9,26.92,26.84,26.85,2578100.0,19.0806,19.0948,19.0381,19.0452,2578100.0
2009-04-20 12:30:00,26.85,26.96,26.82,26.95,1855500.0,19.0452,19.1232,19.0239,19.1161,1855500.0
2009-04-20 13:00:00,26.94,26.95,26.8,26.81,1538800.0,19.109,19.1161,19.0097,19.0168,1538800.0
2009-04-20 13:30:00,26.81,27.28,26.81,26.89,1735400.0,19.0168,19.3502,19.0168,19.0736,1735400.0
2009-04-20 14:00:00,26.89,26.89,26.81,26.87,1928000.0,19.0736,19.0736,19.0168,19.0594,1928000.0
2009-04-20 14:30:00,26.88,26.88,26.78,26.8,1817900.0,19.0665,19.0665,18.9955,19.0097,1817900.0
2009-04-20 15:00:00,26.79,26.87,26.78,26.82,5148000.0,19.0026,19.0594,18.9955,19.0239,5148000.0
2009-04-20 15:30:00,26.83,26.94,26.71,26.73,9657100.0,19.031,19.109,18.9459,18.9601,9657100.0
2009-04-21 09:30:00,26.67,26.82,26.49,26.76,9893300.0,18.9175,19.0239,18.7898,18.9813,9893300.0
2009-04-21 10:00:00,26.76,26.82,26.66,26.69,6522900.0,18.9813,19.0239,18.9104,18.9317,6522900.0
2009-04-21 10:30:00,26.69,26.89,26.66,26.88,4843300.0,18.9317,19.0736,18.9104,19.0665,4843300.0
2009-04-21 11:00:00,26.88,27.16,26.88,27.08,5831300.0,19.0665,19.2651,19.0665,19.2083,5831300.0
2009-04-21 11:30:00,27.09,27.25,26.6,27.23,5340500.0,19.2154,19.3289,18.8678,19.3147,5340500.0
2009-04-21 12:00:00,27.23,27.33,27.22,27.25,4794000.0,19.3147,19.3857,19.3076,19.3289,4794000.0
2009-04-21 12:30:00,27.26,27.37,27.24,27.29,3277000.0,19.336,19.414,19.3218,19.3573,3277000.0
2009-04-21 13:00:00,27.28,27.32,27.22,27.23,2226100.0,19.3502,19.3786,19.3076,19.3147,2226100.0
2009-04-21 13:30:00,27.24,27.26,27.17,27.18,4091700.0,19.3218,19.336,19.2722,19.2793,4091700.0
2009-04-21 14:00:00,27.19,27.23,27.07,27.19,3635100.0,19.2863,19.3147,19.2012,19.2863,3635100.0
2009-04-21 14:30:00,27.19,27.29,27.17,27.17,3416500.0,19.2863,19.3573,19.2722,19.2722,3416500.0
2009-04-21 15:00:00,27.17,27.38,27.16,27.28,3356300.0,19.2722,19.4211,19.2651,19.3502,3356300.0
2009-04-21 15:30:00,27.28,27.35,27.17,27.31,9049200.0,19.3502,19.3998,19.2722,19.3715,9049200.0
2009-04-22 09:30:00,26.89,27.07,26.85,27.02,4704400.0,19.0736,19.2012,19.0452,19.1658,4704400.0
2009-04-22 10:00:00,27.02,27.43,27.01,27.42,5154800.0,19.1658,19.4566,19.1587,19.4495,5154800.0
2009-04-22 10:30:00,27.42,27.45,27.34,27.35,3089800.0,19.4495,19.4708,19.3927,19.3998,3089800.0
2009-04-22 11:00:00,27.36,27.44,27.3,27.44,2541100.0,19.4069,19.4637,19.3644,19.4637,2541100.0
2009-04-22 11:30:00,27.44,27.55,27.43,27.53,3323200.0,19.4637,19.5417,19.4566,19.5275,3323200.0
2009-04-22 12:00:00,27.53,27.54,27.37,27.37,2226800.0,19.5275,19.5346,19.414,19.414,2226800.0
2009-04-22 12:30:00,27.36,27.38,27.23,27.33,3606100.0,19.4069,19.4211,19.3147,19.3857,3606100.0
2009-04-22 13:00:00,27.34,27.42,27.25,27.4,1841900.0,19.3927,19.4495,19.3289,19.4353,1841900.0
2009-04-22 13:30:00,27.39,27.48,27.3,27.32,1894200.0,19.4282,19.492,19.3644,19.3786,1894200.0
2009-04-22 14:00:00,27.31,27.5,27.3,27.48,1825900.0,19.3715,19.5062,19.3644,19.492,1825900.0
2009-04-22 14:30:00,27.48,27.6,27.4,27.47,4013100.0,19.492,19.5772,19.4353,19.485,4013100.0
2009-04-22 15:00:00,27.48,27.56,27.4,27.44,3304300.0,19.492,19.5488,19.4353,19.4637,3304300.0
2009-04-22 15:30:00,27.43,27.47,27.01,27.07,8437700.0,19.4566,19.485,19.1587,19.2012,8437700.0
2009-04-23 09:30:00,27.46,27.53,27.36,27.39,4830600.0,19.4779,19.5275,19.4069,19.4282,4830600.0
2009-04-23 10:00:00,27.39,27.48,27.23,27.47,3582400.0,19.4282,19.492,19.3147,19.485,3582400.0
2009-04-23 10:30:00,27.47,27.54,27.35,27.36,3260900.0,19.485,19.5346,19.3998,19.4069,3260900.0
2009-04-23 11:00:00,27.34,27.37,27.17,27.2,3791100.0,19.3927,19.414,19.2722,19.2934,3791100.0
2009-04-23 11:30:00,27.2,27.25,27.1,27.13,4256000.0,19.2934,19.3289,19.2225,19.2438,4256000.0
2009-04-23 12:00:00,27.12,27.26,27.1,27.23,2772600.0,19.2367,19.336,19.2225,19.3147,2772600.0
2009-04-23 12:30:00,27.24,27.34,27.19,27.32,2171300.0,19.3218,19.3927,19.2863,19.3786,2171300.0
2009-04-23 13:00:00,27.32,27.47,27.32,27.42,3381900.0,19.3786,19.485,19.3786,19.4495,3381900.0
2009-04-23 13:30:00,27.42,27.46,27.36,27.4,2878700.0,19.4495,19.4779,19.4069,19.4353,2878700.0
2009-04-23 14:00:00,27.4,27.43,27.33,27.41,3385800.0,19.4353,19.4566,19.3857,19.4424,3385800.0
2009-04-23 14:30:00,27.42,27.56,27.39,27.41,3203100.0,19.4495,19.5488,19.4282,19.4424,3203100.0
2009-04-23 15:00:00,27.41,27.44,27.27,27.37,4182300.0,19.4424,19.4637,19.3431,19.414,4182300.0
2009-04-23 15:30:00,27.36,27.55,27.24,27.52,10187400.0,19.4069,19.5417,19.3218,19.5204,10187400.0
2009-04-24 09:30:00,27.94,27.96,27.76,27.96,6223300.0,19.8183,19.8325,19.6907,19.8325,6223300.0
2009-04-24 10:00:00,27.96,28.05,27.78,27.9,5287400.0,19.8325,19.8964,19.7048,19.79,5287400.0
2009-04-24 10:30:00,27.9,28.03,27.85,27.99,3084400.0,19.79,19.8822,19.7545,19.8538,3084400.0
2009-04-24 11:00:00,27.99,28.03,27.89,28.02,2760200.0,19.8538,19.8822,19.7829,19.8751,2760200.0
2009-04-24 11:30:00,28.02,28.09,28.01,28.06,2338400.0,19.8751,19.9247,19.868,19.9035,2338400.0
2009-04-24 12:00:00,28.06,28.07,28.0,28.02,1265600.0,19.9035,19.9105,19.8609,19.8751,1265600.0
2009-04-24 12:30:00,28.01,28.1,28.0,28.05,2421600.0,19.868,19.9318,19.8609,19.8964,2421600.0
2009-04-24 13:00:00,28.04,28.1,28.03,28.08,1576000.0,19.8893,19.9318,19.8822,19.9176,1576000.0
2009-04-24 13:30:00,28.08,28.08,27.95,27.96,1149800.0,19.9176,19.9176,19.8254,19.8325,1149800.0
2009-04-24 14:00:00,27.97,28.04,27.78,28.0,7452600.0,19.8396,19.8893,19.7048,19.8609,7452600.0
2009-04-24 14:30:00,28.01,28.17,27.98,28.08,5550600.0,19.868,19.9815,19.8467,19.9176,5550600.0
2009-04-24 15:00:00,28.08,28.14,28.03,28.05,3242700.0,19.9176,19.9602,19.8822,19.8964,3242700.0
2009-04-24 15:30:00,28.06,28.15,27.85,28.01,8972000.0,19.9035,19.9673,19.7545,19.868,8972000.0
2009-04-27 09:30:00,27.2,27.37,27.15,27.3,8388100.0,19.2934,19.414,19.258,19.3644,8388100.0
2009-04-27 10:00:00,27.3,27.31,27.05,27.28,7528300.0,19.3644,19.3715,19.187,19.3502,7528300.0
2009-04-27 10:30:00,27.28,27.45,27.19,27.45,3836400.0,19.3502,19.4708,19.2863,19.4708,3836400.0
2009-04-27 11:00:00,27.46,27.5,27.33,27.39,2673000.0,19.4779,19.5062,19.3857,19.4282,2673000.0
2009-04-27 11:30:00,27.39,27.47,27.33,27.44,2701900.0,19.4282,19.485,19.3857,19.4637,2701900.0
2009-04-27 12:00:00,27.44,27.46,27.34,27.36,1259600.0,19.4637,19.4779,19.3927,19.4069,1259600.0
2009-04-27 12:30:00,27.37,27.37,27.27,27.31,2285500.0,19.414,19.414,19.3431,19.3715,2285500.0
2009-04-27 13:00:00,27.31,27.31,27.07,27.07,4391900.0,19.3715,19.3715,19.2012,19.2012,4391900.0
2009-04-27 13:30:00,27.07,27.1,26.94,27.0,3937400.0,19.2012,19.2225,19.109,19.1516,3937400.0
2009-04-27 14:00:00,26.99,27.02,26.93,26.99,5080200.0,19.1445,19.1658,19.1019,19.1445,5080200.0
2009-04-27 14:30:00,26.99,27.08,26.99,27.03,2965900.0,19.1445,19.2083,19.1445,19.1729,2965900.0
2009-04-27 15:00:00,27.03,27.08,26.91,27.0,2883400.0,19.1729,19.2083,19.0877,19.1516,2883400.0
2009-04-27 15:30:00,27.0,27.2,26.97,27.07,9198800.0,19.1516,19.2934,19.1303,19.2012,9198800.0
2009-04-28 09:30:00,26.52,26.75,26.5,26.75,7870700.0,18.8111,18.9742,18.7969,18.9742,7870700.0
2009-04-28 10:00:00,26.76,26.94,26.75,26.94,5241300.0,18.9813,19.109,18.9742,19.109,5241300.0
2009-04-28 10:30:00,26.94,27.09,26.87,27.03,3950100.0,19.109,19.2154,19.0594,19.1729,3950100.0
2009-04-28 11:00:00,27.03,27.05,26.9,26.92,4266200.0,19.1729,19.187,19.0806,19.0948,4266200.0
2009-04-28 11:30:00,26.93,26.96,26.88,26.95,3029800.0,19.1019,19.1232,19.0665,19.1161,3029800.0
2009-04-28 12:00:00,26.95,27.07,26.95,27.03,2472100.0,19.1161,19.2012,19.1161,19.1729,2472100.0
2009-04-28 12:30:00,27.03,27.04,26.98,27.0,1352600.0,19.1729,19.1799,19.1374,19.1516,1352600.0
2009-04-28 13:00:00,26.99,27.05,26.91,26.95,1183900.0,19.1445,19.187,19.0877,19.1161,1183900.0
2009-04-28 13:30:00,26.94,27.04,26.93,27.0,1598100.0,19.109,19.1799,19.1019,19.1516,1598100.0
2009-04-28 14:00:00,27.0,27.13,27.0,27.13,2410100.0,19.1516,19.2438,19.1516,19.2438,2410100.0
2009-04-28 14:30:00,27.13,27.24,27.1,27.11,2548400.0,19.2438,19.3218,19.2225,19.2296,2548400.0
2009-04-28 15:00:00,27.11,27.19,27.05,27.06,2496700.0,19.2296,19.2863,19.187,19.1941,2496700.0
2009-04-28 15:30:00,27.05,27.07,26.94,26.97,4423100.0,19.187,19.2012,19.109,19.1303,4423100.0
2009-04-29 09:30:00,27.74,28.04,27.65,28.03,9223300.0,19.6765,19.8893,19.6126,19.8822,9223300.0
2009-04-29 10:00:00,28.04,28.24,28.0,28.23,4524400.0,19.8893,20.0311,19.8609,20.024,4524400.0
2009-04-29 10:30:00,28.23,28.36,28.22,28.31,2972600.0,20.024,20.1162,20.0169,20.0808,2972600.0
2009-04-29 11:00:00,28.31,28.33,28.24,28.29,6516800.0,20.0808,20.095,20.0311,20.0666,6516800.0
2009-04-29 11:30:00,28.29,28.34,28.28,28.32,2432800.0,20.0666,20.1021,20.0595,20.0879,2432800.0
2009-04-29 12:00:00,28.31,28.39,28.31,28.38,1634600.0,20.0808,20.1375,20.0808,20.1304,1634600.0
2009-04-29 12:30:00,28.38,28.43,28.38,28.43,1879500.0,20.1304,20.1659,20.1304,20.1659,1879500.0
2009-04-29 13:00:00,28.43,28.58,28.38,28.57,2599000.0,20.1659,20.2723,20.1304,20.2652,2599000.0
2009-04-29 13:30:00,28.58,28.58,28.44,28.45,2593200.0,20.2723,20.2723,20.173,20.1801,2593200.0
2009-04-29 14:00:00,28.45,28.55,28.41,28.49,6862900.0,20.1801,20.251,20.1517,20.2085,6862900.0
2009-04-29 14:30:00,28.5,28.66,28.44,28.53,5446100.0,20.2156,20.329,20.173,20.2368,5446100.0
2009-04-29 15:00:00,28.54,28.59,28.36,28.39,3478900.0,20.2439,20.2794,20.1162,20.1375,3478900.0
2009-04-29 15:30:00,28.39,28.43,27.88,28.37,14132900.0,20.1375,20.1659,19.7758,20.1233,14132900.0
2009-04-30 09:30:00,28.95,28.96,28.68,28.81,9713900.0,20.5347,20.5418,20.3432,20.4354,9713900.0
2009-04-30 10:00:00,28.82,28.96,28.81,28.9,6460500.0,20.4425,20.5418,20.4354,20.4993,6460500.0
2009-04-30 10:30:00,28.9,29.03,28.84,28.98,10731500.0,20.4993,20.5915,20.4567,20.556,10731500.0
2009-04-30 11:00:00,28.99,29.02,28.92,28.98,3422500.0,20.5631,20.5844,20.5135,20.556,3422500.0
2009-04-30 11:30:00,28.97,29.0,28.79,28.82,2903700.0,20.5489,20.5702,20.4213,20.4425,2903700.0
2009-04-30 12:00:00,28.82,28.84,28.75,28.83,3596800.0,20.4425,20.4567,20.3929,20.4496,3596800.0
2009-04-30 12:30:00,28.83,28.83,28.5,28.59,4185900.0,20.4496,20.4496,20.2156,20.2794,4185900.0
2009-04-30 13:00:00,28.59,28.65,28.44,28.46,3080100.0,20.2794,20.3219,20.173,20.1872,3080100.0
2009-04-30 13:30:00,28.45,28.62,28.43,28.6,3067900.0,20.1801,20.3007,20.1659,20.2865,3067900.0
2009-04-30 14:00:00,28.61,28.72,28.58,28.72,3575800.0,20.2936,20.3716,20.2723,20.3716,3575800.0
2009-04-30 14:30:00,28.71,28.73,28.61,28.68,3544500.0,20.3645,20.3787,20.2936,20.3432,3544500.0
2009-04-30 15:00:00,28.69,28.69,28.48,28.55,9594600.0,20.3503,20.3503,20.2014,20.251,9594600.0
2009-04-30 15:30:00,28.54,28.75,28.53,28.65,20592100.0,20.2439,20.3929,20.2368,20.3219,20592100.0
2009-05-01 09:30:00,28.72,28.81,28.58,28.78,5221100.0,20.3716,20.4354,20.2723,20.4142,5221100.0
2009-05-01 10:00:00,28.78,28.81,28.65,28.73,3381000.0,20.4142,20.4354,20.3219,20.3787,3381000.0
2009-05-01 10:30:00,28.72,28.84,28.7,28.77,2305100.0,20.3716,20.4567,20.3574,20.4071,2305100.0
2009-05-01 11:00:00,28.78,29.07,28.77,29.02,4793000.0,20.4142,20.6199,20.4071,20.5844,4793000.0
2009-05-01 11:30:00,29.03,29.03,28.89,28.91,3089000.0,20.5915,20.5915,20.4922,20.5064,3089000.0
2009-05-01 12:00:00,28.91,29.04,28.85,28.96,974200.0,20.5064,20.5986,20.4638,20.5418,974200.0
2009-05-01 12:30:00,28.96,29.14,28.88,29.1,2314000.0,20.5418,20.6695,20.4851,20.6411,2314000.0
2009-05-01 13:00:00,29.11,29.21,28.88,29.2,2558100.0,20.6482,20.7192,20.4851,20.7121,2558100.0
2009-05-01 13:30:00,29.21,29.3,29.12,29.22,5386800.0,20.7192,20.783,20.6553,20.7263,5386800.0
2009-05-01 14:00:00,29.22,29.31,28.6,29.22,4137900.0,20.7263,20.7901,20.2865,20.7263,4137900.0
2009-05-01 14:30:00,29.21,29.23,29.12,29.16,2910900.0,20.7192,20.7334,20.6553,20.6837,2910900.0
2009-05-01 15:00:00,29.17,29.22,29.0,29.04,3354500.0,20.6908,20.7263,20.5702,20.5986,3354500.0
2009-05-01 15:30:00,29.04,29.13,28.95,29.08,7832000.0,20.5986,20.6624,20.5347,20.627,7832000.0
2009-05-04 09:30:00,29.96,30.22,29.85,30.22,11284200.0,21.2512,21.4356,21.1731,21.4356,11284200.0
2009-05-04 10:00:00,30.22,30.69,30.2,30.63,8444800.0,21.4356,21.769,21.4214,21.7264,8444800.0
2009-05-04 10:30:00,30.64,30.64,30.57,30.64,5172400.0,21.7335,21.7335,21.6838,21.7335,5172400.0
2009-05-04 11:00:00,30.64,30.77,30.64,30.72,5572000.0,21.7335,21.8257,21.7335,21.7902,5572000.0
2009-05-04 11:30:00,30.72,30.75,30.67,30.69,2492000.0,21.7902,21.8115,21.7548,21.769,2492000.0
2009-05-04 12:00:00,30.69,30.78,30.6,30.67,3194600.0,21.769,21.8328,21.7051,21.7548,3194600.0
2009-05-04 12:30:00,30.67,30.79,30.65,30.78,3180000.0,21.7548,21.8399,21.7406,21.8328,3180000.0
2009-05-04 13:00:00,30.77,30.91,30.76,30.9,5069000.0,21.8257,21.925,21.8186,21.9179,5069000.0
2009-05-04 13:30:00,30.9,31.04,30.89,31.02,6115300.0,21.9179,22.0172,21.9108,22.003,6115300.0
2009-05-04 14:00:00,31.01,31.05,30.94,31.04,3836700.0,21.9959,22.0243,21.9463,22.0172,3836700.0
2009-05-04 14:30:00,31.04,31.08,30.96,31.01,5110200.0,22.0172,22.0456,21.9605,21.9959,5110200.0
2009-05-04 15:00:00,31.01,32.05,30.97,31.0,4805000.0,21.9959,22.7336,21.9676,21.9888,4805000.0
2009-05-04 15:30:00,31.01,31.15,30.93,31.12,11577300.0,21.9959,22.0952,21.9392,22.074,11577300.0
2009-05-05 09:30:00,30.86,30.89,30.68,30.76,7805800.0,21.8895,21.9108,21.7619,21.8186,7805800.0
2009-05-05 10:00:00,30.76,30.82,30.6,30.64,5228200.0,21.8186,21.8612,21.7051,21.7335,5228200.0
2009-05-05 10:30:00,30.63,30.65,30.48,30.48,6543800.0,21.7264,21.7406,21.62,21.62,6543800.0
2009-05-05 11:00:00,30.49,30.6,30.47,30.58,2275600.0,21.6271,21.7051,21.6129,21.6909,2275600.0
2009-05-05 11:30:00,30.59,30.78,30.57,30.7,6164500.0,21.698,21.8328,21.6838,21.7761,6164500.0
2009-05-05 12:00:00,30.7,30.73,30.65,30.72,1445900.0,21.7761,21.7973,21.7406,21.7902,1445900.0
2009-05-05 12:30:00,30.72,30.72,30.56,30.63,2404300.0,21.7902,21.7902,21.6767,21.7264,2404300.0
2009-05-05 13:00:00,30.63,30.67,30.55,30.59,4714500.0,21.7264,21.7548,21.6697,21.698,4714500.0
2009-05-05 13:30:00,30.59,30.7,30.54,30.67,2365800.0,21.698,21.7761,21.6626,21.7548,2365800.0
2009-05-05 14:00:00,30.66,30.73,30.58,30.58,3997300.0,21.7477,21.7973,21.6909,21.6909,3997300.0
2009-05-05 14:30:00,30.58,30.72,30.55,30.63,7263400.0,21.6909,21.7902,21.6697,21.7264,7263400.0
2009-05-05 15:00:00,30.63,30.78,30.62,30.74,3831400.0,21.7264,21.8328,21.7193,21.8044,3831400.0
2009-05-05 15:30:00,30.74,30.86,30.73,30.85,7284000.0,21.8044,21.8895,21.7973,21.8824,7284000.0
2009-05-06 09:30:00,31.27,31.28,31.09,31.25,12365300.0,22.1804,22.1875,22.0527,22.1662,12365300.0
2009-05-06 10:00:00,31.25,31.28,30.91,30.91,5009900.0,22.1662,22.1875,21.925,21.925,5009900.0
2009-05-06 10:30:00,30.91,31.08,30.89,31.08,5291000.0,21.925,22.0456,21.9108,22.0456,5291000.0
2009-05-06 11:00:00,31.07,31.11,30.98,31.01,2945100.0,22.0385,22.0669,21.9747,21.9959,2945100.0
2009-05-06 11:30:00,31.01,31.14,30.97,31.14,2680300.0,21.9959,22.0882,21.9676,22.0882,2680300.0
2009-05-06 12:00:00,31.14,31.27,31.12,31.27,2364600.0,22.0882,22.1804,22.074,22.1804,2364600.0
2009-05-06 12:30:00,31.26,31.27,31.14,31.17,2011600.0,22.1733,22.1804,22.0882,22.1094,2011600.0
2009-05-06 13:00:00,31.16,31.25,31.1,31.16,3492900.0,22.1023,22.1662,22.0598,22.1023,3492900.0
2009-05-06 13:30:00,31.16,31.37,31.13,31.36,2731200.0,22.1023,22.2513,22.0811,22.2442,2731200.0
2009-05-06 14:00:00,31.36,31.51,31.34,31.51,3329100.0,22.2442,22.3506,22.23,22.3506,3329100.0
2009-05-06 14:30:00,31.51,31.6,31.45,31.49,5517400.0,22.3506,22.4144,22.308,22.3364,5517400.0
2009-05-06 15:00:00,31.48,31.52,31.24,31.32,4582300.0,22.3293,22.3577,22.1591,22.2158,4582300.0
2009-05-06 15:30:00,31.32,31.37,31.16,31.35,9287300.0,22.2158,22.2513,22.1023,22.2371,9287300.0
2009-05-07 09:30:00,31.79,31.81,31.25,31.3,6965300.0,22.5492,22.5634,22.1662,22.2016,6965300.0
2009-05-07 10:00:00,31.3,31.33,30.83,30.84,7508000.0,22.2016,22.2229,21.8683,21.8754,7508000.0
2009-05-07 10:30:00,30.84,30.94,30.7,30.88,6507000.0,21.8754,21.9463,21.7761,21.9037,6507000.0
2009-05-07 11:00:00,30.88,30.88,30.56,30.62,4387900.0,21.9037,21.9037,21.6767,21.7193,4387900.0
2009-05-07 11:30:00,30.62,30.79,30.59,30.77,3002100.0,21.7193,21.8399,21.698,21.8257,3002100.0
2009-05-07 12:00:00,30.77,30.78,30.67,30.75,2791400.0,21.8257,21.8328,21.7548,21.8115,2791400.0
2009-05-07 12:30:00,30.74,30.88,30.7,30.82,2841300.0,21.8044,21.9037,21.7761,21.8612,2841300.0
2009-05-07 13:00:00,30.82,30.83,30.59,30.61,2873800.0,21.8612,21.8683,21.698,21.7122,2873800.0
2009-05-07 13:30:00,30.61,30.62,30.39,30.52,4228800.0,21.7122,21.7193,21.5562,21.6484,4228800.0
2009-05-07 14:00:00,30.52,30.54,30.39,30.5,3113700.0,21.6484,21.6626,21.5562,21.6342,3113700.0
2009-05-07 14:30:00,30.5,30.5,30.33,30.44,2637300.0,21.6342,21.6342,21.5136,21.5916,2637300.0
2009-05-07 15:00:00,30.43,30.56,30.36,30.49,3809500.0,21.5845,21.6767,21.5349,21.6271,3809500.0
2009-05-07 15:30:00,30.49,30.64,30.35,30.56,9897400.0,21.6271,21.7335,21.5278,21.6767,9897400.0
2009-05-08 09:30:00,31.28,31.49,31.22,31.3,10091300.0,22.1875,22.3364,22.1449,22.2016,10091300.0
2009-05-08 10:00:00,31.31,31.35,30.93,30.99,7869200.0,22.2087,22.2371,21.9392,21.9818,7869200.0
2009-05-08 10:30:00,31.0,31.14,30.96,31.08,5242800.0,21.9888,22.0882,21.9605,22.0456,5242800.0
2009-05-08 11:00:00,31.09,31.26,31.08,31.2,3205400.0,22.0527,22.1733,22.0456,22.1307,3205400.0
2009-05-08 11:30:00,31.2,31.3,31.16,31.29,3080400.0,22.1307,22.2016,22.1023,22.1945,3080400.0
2009-05-08 12:00:00,31.28,31.43,31.26,31.34,2606400.0,22.1875,22.2939,22.1733,22.23,2606400.0
2009-05-08 12:30:00,31.34,31.48,31.33,31.47,3600400.0,22.23,22.3293,22.2229,22.3222,3600400.0
2009-05-08 13:00:00,31.47,31.52,31.4,31.41,2868700.0,22.3222,22.3577,22.2726,22.2797,2868700.0
2009-05-08 13:30:00,31.41,31.49,31.34,31.41,2067600.0,22.2797,22.3364,22.23,22.2797,2067600.0
2009-05-08 14:00:00,31.41,31.55,31.41,31.51,3180400.0,22.2797,22.379,22.2797,22.3506,3180400.0
2009-05-08 14:30:00,31.51,31.65,31.28,31.6,4031800.0,22.3506,22.4499,22.1875,22.4144,4031800.0
2009-05-08 15:00:00,31.61,31.65,31.48,31.59,4207100.0,22.4215,22.4499,22.3293,22.4073,4207100.0
2009-05-08 15:30:00,31.59,31.69,31.54,31.59,13474800.0,22.4073,22.4783,22.3719,22.4073,13474800.0
2009-05-11 09:30:00,31.0,31.04,30.65,30.79,8802600.0,21.9888,22.0172,21.7406,21.8399,8802600.0
2009-05-11 10:00:00,30.79,31.02,30.73,30.93,4881400.0,21.8399,22.003,21.7973,21.9392,4881400.0
2009-05-11 10:30:00,30.93,31.09,30.88,31.05,3406400.0,21.9392,22.0527,21.9037,22.0243,3406400.0
2009-05-11 11:00:00,31.05,31.15,30.99,31.06,2034500.0,22.0243,22.0952,21.9818,22.0314,2034500.0
2009-05-11 11:30:00,31.06,31.1,31.0,31.06,2345300.0,22.0314,22.0598,21.9888,22.0314,2345300.0
2009-05-11 12:00:00,31.05,31.08,30.99,31.05,1659800.0,22.0243,22.0456,21.9818,22.0243,1659800.0
2009-05-11 12:30:00,31.05,31.09,31.0,31.01,1149000.0,22.0243,22.0527,21.9888,21.9959,1149000.0
2009-05-11 13:00:00,31.01,31.07,30.93,31.01,2349800.0,21.9959,22.0385,21.9392,21.9959,2349800.0
2009-05-11 13:30:00,31.01,31.13,30.99,31.08,1496700.0,21.9959,22.0811,21.9818,22.0456,1496700.0
2009-05-11 14:00:00,31.08,31.09,31.0,31.09,1692200.0,22.0456,22.0527,21.9888,22.0527,1692200.0
2009-05-11 14:30:00,31.09,31.16,31.05,31.11,1436400.0,22.0527,22.1023,22.0243,22.0669,1436400.0
2009-05-11 15:00:00,31.11,31.14,30.99,31.04,2617800.0,22.0669,22.0882,21.9818,22.0172,2617800.0
2009-05-11 15:30:00,31.04,31.04,30.83,30.88,12898900.0,22.0172,22.0172,21.8683,21.9037,12898900.0
2009-05-12 09:30:00,31.35,31.42,31.02,31.15,5742600.0,22.2371,22.2868,22.003,22.0952,5742600.0
2009-05-12 10:00:00,31.15,31.18,30.95,31.05,3273500.0,22.0952,22.1165,21.9534,22.0243,3273500.0
2009-05-12 10:30:00,31.04,31.07,30.95,31.07,3143300.0,22.0172,22.0385,21.9534,22.0385,3143300.0
2009-05-12 11:00:00,31.07,31.13,30.99,31.01,2623800.0,22.0385,22.0811,21.9818,21.9959,2623800.0
2009-05-12 11:30:00,31.01,31.09,30.97,31.0,2870300.0,21.9959,22.0527,21.9676,21.9888,2870300.0
2009-05-12 12:00:00,31.0,31.01,30.78,30.82,3434100.0,21.9888,21.9959,21.8328,21.8612,3434100.0
2009-05-12 12:30:00,30.82,30.84,30.67,30.69,2494700.0,21.8612,21.8754,21.7548,21.769,2494700.0
2009-05-12 13:00:00,30.68,30.8,30.67,30.79,1734500.0,21.7619,21.847,21.7548,21.8399,1734500.0
2009-05-12 13:30:00,30.79,30.89,30.78,30.82,1094300.0,21.8399,21.9108,21.8328,21.8612,1094300.0
2009-05-12 14:00:00,30.81,30.96,30.79,30.89,2139300.0,21.8541,21.9605,21.8399,21.9108,2139300.0
2009-05-12 14:30:00,30.89,31.15,30.86,31.08,2770400.0,21.9108,22.0952,21.8895,22.0456,2770400.0
2009-05-12 15:00:00,31.09,31.27,31.08,31.21,3462900.0,22.0527,22.1804,22.0456,22.1378,3462900.0
2009-05-12 15:30:00,31.21,31.22,31.0,31.09,4890000.0,22.1378,22.1449,21.9888,22.0527,4890000.0
2009-05-13 09:30:00,30.39,30.43,30.18,30.3,7609500.0,21.5562,21.5845,21.4072,21.4923,7609500.0
2009-05-13 10:00:00,30.3,30.38,30.15,30.37,5207000.0,21.4923,21.5491,21.3859,21.542,5207000.0
2009-05-13 10:30:00,30.37,30.44,30.16,30.16,4071600.0,21.542,21.5916,21.393,21.393,4071600.0
2009-05-13 11:00:00,30.15,30.19,30.11,30.18,5671400.0,21.3859,21.4143,21.3576,21.4072,5671400.0
2009-05-13 11:30:00,30.18,30.18,30.06,30.09,2813900.0,21.4072,21.4072,21.3221,21.3434,2813900.0
2009-05-13 12:00:00,30.08,30.2,30.08,30.16,2566500.0,21.3363,21.4214,21.3363,21.393,2566500.0
2009-05-13 12:30:00,30.16,30.3,29.93,29.94,2348900.0,21.393,21.4923,21.2299,21.237,2348900.0
2009-05-13 13:00:00,29.95,29.95,29.85,29.86,2661900.0,21.2441,21.2441,21.1731,21.1802,2661900.0
2009-05-13 13:30:00,29.87,30.01,29.83,29.99,3423500.0,21.1873,21.2866,21.1589,21.2724,3423500.0
2009-05-13 14:00:00,29.99,30.01,29.86,29.93,2892000.0,21.2724,21.2866,21.1802,21.2299,2892000.0
2009-05-13 14:30:00,29.93,30.04,29.9,30.04,2934400.0,21.2299,21.3079,21.2086,21.3079,2934400.0
2009-05-13 15:00:00,30.04,30.06,29.86,29.93,2852200.0,21.3079,21.3221,21.1802,21.2299,2852200.0
2009-05-13 15:30:00,29.92,30.06,29.9,29.99,8915400.0,21.2228,21.3221,21.2086,21.2724,8915400.0
2009-05-14 09:30:00,29.81,30.07,29.78,29.85,7559200.0,21.1448,21.3292,21.1235,21.1731,7559200.0
2009-05-14 10:00:00,29.86,30.12,29.86,30.0,3218700.0,21.1802,21.3646,21.1802,21.2795,3218700.0
2009-05-14 10:30:00,30.0,30.13,29.97,30.03,2502400.0,21.2795,21.3717,21.2582,21.3008,2502400.0
2009-05-14 11:00:00,30.04,30.25,30.03,30.19,2213700.0,21.3079,21.4569,21.3008,21.4143,2213700.0
2009-05-14 11:30:00,30.2,30.25,30.16,30.21,1594700.0,21.4214,21.4569,21.393,21.4285,1594700.0
2009-05-14 12:00:00,30.21,30.34,30.2,30.3,2193500.0,21.4285,21.5207,21.4214,21.4923,2193500.0
2009-05-14 12:30:00,30.29,30.34,30.25,30.26,1451600.0,21.4852,21.5207,21.4569,21.464,1451600.0
2009-05-14 13:00:00,30.26,30.32,30.19,30.21,1199100.0,21.464,21.5065,21.4143,21.4285,1199100.0
2009-05-14 13:30:00,30.2,30.35,30.19,30.3,1380000.0,21.4214,21.5278,21.4143,21.4923,1380000.0
2009-05-14 14:00:00,30.28,30.45,30.28,30.43,2598400.0,21.4781,21.5987,21.4781,21.5845,2598400.0
2009-05-14 14:30:00,30.43,30.55,30.42,30.5,3444500.0,21.5845,21.6697,21.5774,21.6342,3444500.0
2009-05-14 15:00:00,30.5,30.53,30.41,30.43,3219200.0,21.6342,21.6555,21.5703,21.5845,3219200.0
2009-05-14 15:30:00,30.42,30.45,30.26,30.36,7856500.0,21.5774,21.5987,21.464,21.5349,7856500.0
2009-05-15 09:30:00,30.38,30.58,30.34,30.44,6875900.0,21.5491,21.6909,21.5207,21.5916,6875900.0
2009-05-15 10:00:00,30.45,30.49,30.3,30.47,3503700.0,21.5987,21.6271,21.4923,21.6129,3503700.0
2009-05-15 10:30:00,30.47,30.63,30.45,30.52,3513800.0,21.6129,21.7264,21.5987,21.6484,3513800.0
2009-05-15 11:00:00,30.52,30.54,30.4,30.43,2039800.0,21.6484,21.6626,21.5633,21.5845,2039800.0
2009-05-15 11:30:00,30.43,30.62,30.18,30.18,1814000.0,21.5845,21.7193,21.4072,21.4072,1814000.0
2009-05-15 12:00:00,30.18,30.35,30.16,30.23,1749700.0,21.4072,21.5278,21.393,21.4427,1749700.0
2009-05-15 12:30:00,30.23,30.24,30.11,30.12,1763600.0,21.4427,21.4498,21.3576,21.3646,1763600.0
2009-05-15 13:00:00,30.11,30.19,30.08,30.1,2825300.0,21.3576,21.4143,21.3363,21.3505,2825300.0
2009-05-15 13:30:00,30.1,30.16,30.06,30.1,2143500.0,21.3505,21.393,21.3221,21.3505,2143500.0
2009-05-15 14:00:00,30.09,30.11,30.03,30.05,2005500.0,21.3434,21.3576,21.3008,21.315,2005500.0
2009-05-15 14:30:00,30.05,30.06,29.91,29.96,3191800.0,21.315,21.3221,21.2157,21.2512,3191800.0
2009-05-15 15:00:00,29.96,30.1,29.85,30.08,5425500.0,21.2512,21.3505,21.1731,21.3363,5425500.0
2009-05-15 15:30:00,30.08,30.11,29.98,30.08,6047500.0,21.3363,21.3576,21.2653,21.3363,6047500.0
2009-05-18 09:30:00,31.1,31.34,31.0,31.19,11803900.0,22.0598,22.23,21.9888,22.1236,11803900.0
2009-05-18 10:00:00,31.2,31.34,31.14,31.27,4611100.0,22.1307,22.23,22.0882,22.1804,4611100.0
2009-05-18 10:30:00,31.27,31.43,31.24,31.41,4074700.0,22.1804,22.2939,22.1591,22.2797,4074700.0
2009-05-18 11:00:00,31.4,31.45,31.38,31.41,2441900.0,22.2726,22.308,22.2584,22.2797,2441900.0
2009-05-18 11:30:00,31.4,31.5,31.3,31.42,2672800.0,22.2726,22.3435,22.2016,22.2868,2672800.0
2009-05-18 12:00:00,31.42,31.48,31.39,31.47,1223700.0,22.2868,22.3293,22.2655,22.3222,1223700.0
2009-05-18 12:30:00,31.47,31.66,31.25,31.65,2527600.0,22.3222,22.457,22.1662,22.4499,2527600.0
2009-05-18 13:00:00,31.65,31.65,31.25,31.6,1235600.0,22.4499,22.4499,22.1662,22.4144,1235600.0
2009-05-18 13:30:00,31.6,31.6,31.55,31.55,1311000.0,22.4144,22.4144,22.379,22.379,1311000.0
2009-05-18 14:00:00,31.55,31.6,31.5,31.51,1464000.0,22.379,22.4144,22.3435,22.3506,1464000.0
2009-05-18 14:30:00,31.52,31.71,31.52,31.7,3931200.0,22.3577,22.4925,22.3577,22.4854,3931200.0
2009-05-18 15:00:00,31.7,31.73,31.4,31.7,3450900.0,22.4854,22.5066,22.2726,22.4854,3450900.0
2009-05-18 15:30:00,31.69,31.86,31.68,31.74,13904600.0,22.4783,22.5989,22.4712,22.5137,13904600.0
2009-05-19 09:30:00,31.87,32.03,31.78,31.78,9466500.0,22.606,22.7194,22.5421,22.5421,9466500.0
2009-05-19 10:00:00,31.78,32.16,31.74,32.16,4797900.0,22.5421,22.8117,22.5137,22.8117,4797900.0
2009-05-19 10:30:00,32.17,32.32,32.16,32.23,8021700.0,22.8187,22.9251,22.8117,22.8613,8021700.0
2009-05-19 11:00:00,32.22,32.28,31.95,32.19,3698700.0,22.8542,22.8968,22.6627,22.8329,3698700.0
2009-05-19 11:30:00,32.19,32.33,32.17,32.27,4524100.0,22.8329,22.9322,22.8187,22.8897,4524100.0
2009-05-19 12:00:00,32.27,32.35,32.22,32.33,2347700.0,22.8897,22.9464,22.8542,22.9322,2347700.0
2009-05-19 12:30:00,32.33,32.34,32.2,32.21,2417500.0,22.9322,22.9393,22.84,22.8471,2417500.0
2009-05-19 13:00:00,32.21,32.39,32.21,32.37,2524300.0,22.8471,22.9748,22.8471,22.9606,2524300.0
2009-05-19 13:30:00,32.38,32.39,32.3,32.35,2516700.0,22.9677,22.9748,22.911,22.9464,2516700.0
2009-05-19 14:00:00,32.35,32.38,32.26,32.37,2002300.0,22.9464,22.9677,22.8826,22.9606,2002300.0
2009-05-19 14:30:00,32.38,32.45,32.35,32.38,2658600.0,22.9677,23.0174,22.9464,22.9677,2658600.0
2009-05-19 15:00:00,32.38,32.39,32.3,32.37,4011600.0,22.9677,22.9748,22.911,22.9606,4011600.0
2009-05-19 15:30:00,32.37,32.37,31.98,32.08,12050700.0,22.9606,22.9606,22.684,22.7549,12050700.0
2009-05-20 09:30:00,32.48,32.73,32.41,32.7,7554100.0,23.0386,23.216,22.989,23.1947,7554100.0
2009-05-20 10:00:00,32.7,32.91,32.67,32.81,9022300.0,23.1947,23.3436,23.1734,23.2727,9022300.0
2009-05-20 10:30:00,32.81,32.89,32.5,32.79,3818500.0,23.2727,23.3295,23.0528,23.2585,3818500.0
2009-05-20 11:00:00,32.78,32.81,32.65,32.73,4178800.0,23.2514,23.2727,23.1592,23.216,4178800.0
2009-05-20 11:30:00,32.74,32.84,32.6,32.62,3979500.0,23.2231,23.294,23.1238,23.1379,3979500.0
2009-05-20 12:00:00,32.61,32.66,32.57,32.59,4952800.0,23.1308,23.1663,23.1025,23.1167,4952800.0
2009-05-20 12:30:00,32.58,32.6,32.49,32.51,1863000.0,23.1096,23.1238,23.0457,23.0599,1863000.0
2009-05-20 13:00:00,32.51,32.6,32.47,32.6,2445200.0,23.0599,23.1238,23.0315,23.1238,2445200.0
2009-05-20 13:30:00,32.61,32.71,32.56,32.7,2100200.0,23.1308,23.2018,23.0954,23.1947,2100200.0
2009-05-20 14:00:00,32.69,32.7,32.54,32.63,3588000.0,23.1876,23.1947,23.0812,23.145,3588000.0
2009-05-20 14:30:00,32.64,32.67,32.5,32.62,2694600.0,23.1521,23.1734,23.0528,23.1379,2694600.0
2009-05-20 15:00:00,32.62,32.63,32.24,32.29,7141400.0,23.1379,23.145,22.8684,22.9039,7141400.0
2009-05-20 15:30:00,32.29,32.31,32.09,32.2,8649500.0,22.9039,22.9181,22.762,22.84,8649500.0
2009-05-21 09:30:00,31.61,31.79,31.46,31.65,7185900.0,22.4215,22.5492,22.3151,22.4499,7185900.0
2009-05-21 10:00:00,31.65,31.75,31.38,31.41,8167400.0,22.4499,22.5208,22.2584,22.2797,8167400.0
2009-05-21 10:30:00,31.4,31.45,31.27,31.27,5239000.0,22.2726,22.308,22.1804,22.1804,5239000.0
2009-05-21 11:00:00,31.28,31.39,31.25,31.39,2979200.0,22.1875,22.2655,22.1662,22.2655,2979200.0
2009-05-21 11:30:00,31.38,31.57,31.34,31.56,3720600.0,22.2584,22.3932,22.23,22.3861,3720600.0
2009-05-21 12:00:00,31.56,31.6,31.44,31.46,1789500.0,22.3861,22.4144,22.3009,22.3151,1789500.0
2009-05-21 12:30:00,31.45,31.6,31.44,31.6,1158200.0,22.308,22.4144,22.3009,22.4144,1158200.0
2009-05-21 13:00:00,31.59,31.65,31.45,31.49,2155900.0,22.4073,22.4499,22.308,22.3364,2155900.0
2009-05-21 13:30:00,31.49,31.54,31.43,31.5,2234600.0,22.3364,22.3719,22.2939,22.3435,2234600.0
2009-05-21 14:00:00,31.5,31.56,31.33,31.38,2506000.0,22.3435,22.3861,22.2229,22.2584,2506000.0
2009-05-21 14:30:00,31.38,31.44,31.23,31.3,2307300.0,22.2584,22.3009,22.152,22.2016,2307300.0
2009-05-21 15:00:00,31.29,31.38,31.26,31.33,2331500.0,22.1945,22.2584,22.1733,22.2229,2331500.0
2009-05-21 15:30:00,31.33,31.65,31.33,31.63,8521400.0,22.2229,22.4499,22.2229,22.4357,8521400.0
2009-05-22 09:30:00,31.69,31.93,31.58,31.69,7850700.0,22.4783,22.6485,22.4003,22.4783,7850700.0
2009-05-22 10:00:00,31.7,31.89,31.65,31.83,3732200.0,22.4854,22.6201,22.4499,22.5776,3732200.0
2009-05-22 10:30:00,31.82,31.98,31.77,31.98,2591100.0,22.5705,22.684,22.535,22.684,2591100.0
2009-05-22 11:00:00,31.97,32.03,31.92,31.97,2464800.0,22.6769,22.7194,22.6414,22.6769,2464800.0
2009-05-22 11:30:00,31.97,32.01,31.86,31.89,2501700.0,22.6769,22.7053,22.5989,22.6201,2501700.0
2009-05-22 12:00:00,31.9,31.99,31.89,31.91,1201100.0,22.6272,22.6911,22.6201,22.6343,1201100.0
2009-05-22 12:30:00,31.91,32.04,31.86,32.03,2512700.0,22.6343,22.7265,22.5989,22.7194,2512700.0
2009-05-22 13:00:00,32.03,32.08,32.0,32.03,1761300.0,22.7194,22.7549,22.6982,22.7194,1761300.0
2009-05-22 13:30:00,32.04,32.05,31.94,32.02,1390000.0,22.7265,22.7336,22.6556,22.7124,1390000.0
2009-05-22 14:00:00,32.02,32.06,31.92,31.97,2577600.0,22.7124,22.7407,22.6414,22.6769,2577600.0
2009-05-22 14:30:00,31.98,32.03,31.92,32.01,2349500.0,22.684,22.7194,22.6414,22.7053,2349500.0
2009-05-22 15:00:00,32.0,32.07,31.89,31.92,1723500.0,22.6982,22.7478,22.6201,22.6414,1723500.0
2009-05-22 15:30:00,31.92,31.99,31.78,31.8,6445600.0,22.6414,22.6911,22.5421,22.5563,6445600.0
2009-05-26 09:30:00,31.26,31.35,30.97,31.33,11526600.0,22.1733,22.2371,21.9676,22.2229,11526600.0
2009-05-26 10:00:00,31.33,31.82,31.33,31.76,9429000.0,22.2229,22.5705,22.2229,22.5279,9429000.0
2009-05-26 10:30:00,31.75,31.92,31.71,31.86,5189600.0,22.5208,22.6414,22.4925,22.5989,5189600.0
2009-05-26 11:00:00,31.86,31.9,31.79,31.87,1630200.0,22.5989,22.6272,22.5492,22.606,1630200.0
2009-05-26 11:30:00,31.87,32.03,31.85,32.0,3268600.0,22.606,22.7194,22.5918,22.6982,3268600.0
2009-05-26 12:00:00,32.0,32.02,31.93,32.0,1560800.0,22.6982,22.7124,22.6485,22.6982,1560800.0
2009-05-26 12:30:00,32.0,32.12,31.94,32.09,2194000.0,22.6982,22.7833,22.6556,22.762,2194000.0
2009-05-26 13:00:00,32.08,32.15,32.02,32.07,1876100.0,22.7549,22.8046,22.7124,22.7478,1876100.0
2009-05-26 13:30:00,32.07,32.12,32.05,32.11,2314700.0,22.7478,22.7833,22.7336,22.7762,2314700.0
2009-05-26 14:00:00,32.11,32.16,32.08,32.09,2714000.0,22.7762,22.8117,22.7549,22.762,2714000.0
2009-05-26 14:30:00,32.09,32.2,32.05,32.05,3681700.0,22.762,22.84,22.7336,22.7336,3681700.0
2009-05-26 15:00:00,32.05,32.13,32.03,32.07,6008400.0,22.7336,22.7904,22.7194,22.7478,6008400.0
2009-05-26 15:30:00,32.07,32.18,32.02,32.16,8500900.0,22.7478,22.8258,22.7124,22.8117,8500900.0
2009-05-27 09:30:00,32.49,32.49,32.26,32.38,5910000.0,23.0457,23.0457,22.8826,22.9677,5910000.0
2009-05-27 10:00:00,32.38,32.53,32.34,32.47,10811300.0,22.9677,23.0741,22.9393,23.0315,10811300.0
2009-05-27 10:30:00,32.47,32.51,32.36,32.5,5839700.0,23.0315,23.0599,22.9535,23.0528,5839700.0
2009-05-27 11:00:00,32.5,32.5,32.39,32.45,4707300.0,23.0528,23.0528,22.9748,23.0174,4707300.0
2009-05-27 11:30:00,32.45,32.54,32.42,32.5,4966600.0,23.0174,23.0812,22.9961,23.0528,4966600.0
2009-05-27 12:00:00,32.5,32.63,32.5,32.58,5070700.0,23.0528,23.145,23.0528,23.1096,5070700.0
2009-05-27 12:30:00,32.58,32.58,32.45,32.49,4144900.0,23.1096,23.1096,23.0174,23.0457,4144900.0
2009-05-27 13:00:00,32.5,32.56,32.48,32.51,4991600.0,23.0528,23.0954,23.0386,23.0599,4991600.0
2009-05-27 13:30:00,32.51,32.51,32.16,32.22,4528400.0,23.0599,23.0599,22.8117,22.8542,4528400.0
2009-05-27 14:00:00,32.23,32.23,32.01,32.05,8016700.0,22.8613,22.8613,22.7053,22.7336,8016700.0
2009-05-27 14:30:00,32.06,32.2,31.82,32.12,5015800.0,22.7407,22.84,22.5705,22.7833,5015800.0
2009-05-27 15:00:00,32.12,32.17,31.82,31.85,7973600.0,22.7833,22.8187,22.5705,22.5918,7973600.0
2009-05-27 15:30:00,31.85,31.92,31.74,31.78,9653900.0,22.5918,22.6414,22.5137,22.5421,9653900.0
2009-05-28 09:30:00,32.29,32.68,32.28,32.41,11685900.0,22.9039,23.1805,22.8968,22.989,11685900.0
2009-05-28 10:00:00,32.41,32.41,32.02,32.14,9321500.0,22.989,22.989,22.7124,22.7975,9321500.0
2009-05-28 10:30:00,32.13,32.43,32.11,32.43,4298700.0,22.7904,23.0032,22.7762,23.0032,4298700.0
2009-05-28 11:00:00,32.43,32.64,32.43,32.54,6834100.0,23.0032,23.1521,23.0032,23.0812,6834100.0
2009-05-28 11:30:00,32.52,32.63,32.48,32.58,3167800.0,23.067,23.145,23.0386,23.1096,3167800.0
2009-05-28 12:00:00,32.59,32.62,32.36,32.37,2607600.0,23.1167,23.1379,22.9535,22.9606,2607600.0
2009-05-28 12:30:00,32.37,32.43,32.3,32.36,3604200.0,22.9606,23.0032,22.911,22.9535,3604200.0
2009-05-28 13:00:00,32.36,32.72,32.35,32.63,4703300.0,22.9535,23.2089,22.9464,23.145,4703300.0
2009-05-28 13:30:00,32.63,32.7,32.47,32.62,2322100.0,23.145,23.1947,23.0315,23.1379,2322100.0
2009-05-28 14:00:00,32.61,32.78,32.57,32.72,2451400.0,23.1308,23.2514,23.1025,23.2089,2451400.0
2009-05-28 14:30:00,32.72,32.81,32.68,32.76,3121500.0,23.2089,23.2727,23.1805,23.2372,3121500.0
2009-05-28 15:00:00,32.76,32.78,32.63,32.73,3069500.0,23.2372,23.2514,23.145,23.216,3069500.0
2009-05-28 15:30:00,32.73,32.83,32.5,32.76,8267200.0,23.216,23.2869,23.0528,23.2372,8267200.0
2009-05-29 09:30:00,33.26,33.35,32.89,33.13,10969000.0,23.5919,23.6557,23.3295,23.4997,10969000.0
2009-05-29 10:00:00,33.13,33.41,33.05,33.37,5648800.0,23.4997,23.6983,23.4429,23.6699,5648800.0
2009-05-29 10:30:00,33.38,33.39,33.17,33.25,3441100.0,23.677,23.6841,23.5281,23.5848,3441100.0
2009-05-29 11:00:00,33.24,33.25,33.05,33.05,3638400.0,23.5777,23.5848,23.4429,23.4429,3638400.0
2009-05-29 11:30:00,33.05,33.1,32.91,32.94,4074200.0,23.4429,23.4784,23.3436,23.3649,4074200.0
2009-05-29 12:00:00,32.94,33.11,32.94,33.07,2288200.0,23.3649,23.4855,23.3649,23.4571,2288200.0
2009-05-29 12:30:00,33.07,37.25,33.0,33.03,2054100.0,23.4571,26.4221,23.4075,23.4288,2054100.0
2009-05-29 13:00:00,33.02,33.1,33.02,33.07,1252600.0,23.4217,23.4784,23.4217,23.4571,1252600.0
2009-05-29 13:30:00,33.07,33.16,33.07,33.07,2592100.0,23.4571,23.521,23.4571,23.4571,2592100.0
2009-05-29 14:00:00,33.07,33.11,33.03,33.04,2732700.0,23.4571,23.4855,23.4288,23.4359,2732700.0
2009-05-29 14:30:00,33.05,33.05,32.88,32.94,2719500.0,23.4429,23.4429,23.3224,23.3649,2719500.0
2009-05-29 15:00:00,32.94,33.01,32.89,33.0,7454500.0,23.3649,23.4146,23.3295,23.4075,7454500.0
2009-05-29 15:30:00,33.0,33.27,32.94,33.26,11023300.0,23.4075,23.599,23.3649,23.5919,11023300.0
2009-06-01 09:30:00,34.26,34.52,34.1,34.47,10126800.0,24.3012,24.4856,24.1877,24.4502,10126800.0
2009-06-01 10:00:00,34.46,34.71,34.46,34.57,8289300.0,24.4431,24.6204,24.4431,24.5211,8289300.0
2009-06-01 10:30:00,34.56,34.68,34.55,34.67,3745500.0,24.514,24.5991,24.5069,24.592,3745500.0
2009-06-01 11:00:00,34.67,34.72,34.58,34.62,4234500.0,24.592,24.6275,24.5282,24.5566,4234500.0
2009-06-01 11:30:00,34.63,34.71,34.6,34.69,2951800.0,24.5637,24.6204,24.5424,24.6062,2951800.0
2009-06-01 12:00:00,34.69,34.76,34.66,34.75,3321800.0,24.6062,24.6559,24.5849,24.6488,3321800.0
2009-06-01 12:30:00,34.74,34.81,34.7,34.7,3412200.0,24.6417,24.6913,24.6133,24.6133,3412200.0
2009-06-01 13:00:00,34.71,34.74,34.67,34.73,2445900.0,24.6204,24.6417,24.592,24.6346,2445900.0
2009-06-01 13:30:00,34.72,34.88,34.71,34.85,2927800.0,24.6275,24.741,24.6204,24.7197,2927800.0
2009-06-01 14:00:00,34.85,34.89,34.75,34.78,2234500.0,24.7197,24.7481,24.6488,24.6701,2234500.0
2009-06-01 14:30:00,34.78,34.79,34.65,34.69,4598100.0,24.6701,24.6772,24.5779,24.6062,4598100.0
2009-06-01 15:00:00,34.69,34.71,34.54,34.67,3316300.0,24.6062,24.6204,24.4998,24.592,3316300.0
2009-06-01 15:30:00,34.67,34.74,34.56,34.66,10776500.0,24.592,24.6417,24.514,24.5849,10776500.0
2009-06-02 09:30:00,34.2,34.27,34.04,34.26,10021700.0,24.2587,24.3083,24.1452,24.3012,10021700.0
2009-06-02 10:00:00,34.26,34.46,34.2,34.3,8788500.0,24.3012,24.4431,24.2587,24.3296,8788500.0
2009-06-02 10:30:00,34.3,34.4,34.23,34.25,4752500.0,24.3296,24.4005,24.2799,24.2941,4752500.0
2009-06-02 11:00:00,34.25,34.37,34.22,34.23,4286000.0,24.2941,24.3792,24.2728,24.2799,4286000.0
2009-06-02 11:30:00,34.22,34.24,34.04,34.1,4889100.0,24.2728,24.287,24.1452,24.1877,4889100.0
2009-06-02 12:00:00,34.09,34.15,34.01,34.01,4218600.0,24.1806,24.2232,24.1239,24.1239,4218600.0
2009-06-02 12:30:00,34.01,34.05,33.97,34.04,7949000.0,24.1239,24.1523,24.0955,24.1452,7949000.0
2009-06-02 13:00:00,34.03,34.12,33.97,34.11,4556900.0,24.1381,24.2019,24.0955,24.1948,4556900.0
2009-06-02 13:30:00,34.11,34.2,34.11,34.18,4717700.0,24.1948,24.2587,24.1948,24.2445,4717700.0
2009-06-02 14:00:00,34.19,34.25,34.13,34.2,4152300.0,24.2516,24.2941,24.209,24.2587,4152300.0
2009-06-02 14:30:00,34.19,34.28,34.15,34.2,4828600.0,24.2516,24.3154,24.2232,24.2587,4828600.0
2009-06-02 15:00:00,34.2,34.26,34.15,34.15,5704100.0,24.2587,24.3012,24.2232,24.2232,5704100.0
2009-06-02 15:30:00,34.15,34.22,34.09,34.14,9661100.0,24.2232,24.2728,24.1806,24.2161,9661100.0
2009-06-03 09:30:00,33.66,33.75,33.25,33.26,12852400.0,23.8756,23.9395,23.5848,23.5919,12852400.0
2009-06-03 10:00:00,33.27,33.28,32.93,33.02,13578800.0,23.599,23.6061,23.3578,23.4217,13578800.0
2009-06-03 10:30:00,33.02,33.13,32.96,33.11,4083800.0,23.4217,23.4997,23.3791,23.4855,4083800.0
2009-06-03 11:00:00,33.11,33.12,32.99,33.08,2616300.0,23.4855,23.4926,23.4004,23.4642,2616300.0
2009-06-03 11:30:00,33.08,33.1,32.97,33.0,2700500.0,23.4642,23.4784,23.3862,23.4075,2700500.0
2009-06-03 12:00:00,32.99,33.0,32.87,32.88,3088900.0,23.4004,23.4075,23.3153,23.3224,3088900.0
2009-06-03 12:30:00,32.87,33.17,32.66,32.66,9167500.0,23.3153,23.5281,23.1663,23.1663,9167500.0
2009-06-03 13:00:00,32.67,32.67,32.55,32.58,7486500.0,23.1734,23.1734,23.0883,23.1096,7486500.0
2009-06-03 13:30:00,32.58,32.6,32.49,32.58,6685600.0,23.1096,23.1238,23.0457,23.1096,6685600.0
2009-06-03 14:00:00,32.58,33.0,32.56,32.62,5386000.0,23.1096,23.4075,23.0954,23.1379,5386000.0
2009-06-03 14:30:00,32.61,32.69,32.54,32.67,3590500.0,23.1308,23.1876,23.0812,23.1734,3590500.0
2009-06-03 15:00:00,32.66,32.73,32.6,32.61,4634200.0,23.1663,23.216,23.1238,23.1308,4634200.0
2009-06-03 15:30:00,32.6,32.91,32.56,32.89,12485600.0,23.1238,23.3436,23.0954,23.3295,12485600.0
2009-06-04 09:30:00,33.19,33.37,33.09,33.19,18373000.0,23.5423,23.6699,23.4713,23.5423,18373000.0
2009-06-04 10:00:00,33.19,33.24,33.0,33.22,5997000.0,23.5423,23.5777,23.4075,23.5635,5997000.0
2009-06-04 10:30:00,33.21,33.38,33.0,33.37,4220300.0,23.5564,23.677,23.4075,23.6699,4220300.0
2009-06-04 11:00:00,33.37,33.4,30.78,33.34,4161500.0,23.6699,23.6912,21.8328,23.6486,4161500.0
2009-06-04 11:30:00,33.34,33.41,33.32,33.34,2779500.0,23.6486,23.6983,23.6345,23.6486,2779500.0
2009-06-04 12:00:00,33.34,33.35,33.2,33.3,2695400.0,23.6486,23.6557,23.5493,23.6203,2695400.0
2009-06-04 12:30:00,33.3,33.38,33.29,33.33,1698400.0,23.6203,23.677,23.6132,23.6416,1698400.0
2009-06-04 13:00:00,33.34,33.5,33.25,33.48,2609500.0,23.6486,23.7621,23.5848,23.748,2609500.0
2009-06-04 13:30:00,33.49,33.6,33.25,33.54,2340900.0,23.755,23.8331,23.5848,23.7905,2340900.0
2009-06-04 14:00:00,33.55,33.6,33.51,33.58,1951100.0,23.7976,23.8331,23.7692,23.8189,1951100.0
2009-06-04 14:30:00,33.58,33.6,33.46,33.53,2141400.0,23.8189,23.8331,23.7338,23.7834,2141400.0
2009-06-04 15:00:00,33.53,33.56,33.45,33.56,2961900.0,23.7834,23.8047,23.7267,23.8047,2961900.0
2009-06-04 15:30:00,33.56,33.65,33.5,33.53,7793700.0,23.8047,23.8685,23.7621,23.7834,7793700.0
2009-06-05 09:30:00,34.16,34.17,33.46,33.54,14387300.0,24.2303,24.2374,23.7338,23.7905,14387300.0
2009-06-05 10:00:00,33.53,33.61,33.13,33.42,9970200.0,23.7834,23.8402,23.4997,23.7054,9970200.0
2009-06-05 10:30:00,33.42,33.66,33.35,33.64,5193200.0,23.7054,23.8756,23.6557,23.8614,5193200.0
2009-06-05 11:00:00,33.64,33.79,33.6,33.73,3362100.0,23.8614,23.9678,23.8331,23.9253,3362100.0
2009-06-05 11:30:00,33.73,33.8,33.6,33.77,3291500.0,23.9253,23.9749,23.8331,23.9537,3291500.0
2009-06-05 12:00:00,33.76,33.79,33.67,33.77,2214700.0,23.9466,23.9678,23.8827,23.9537,2214700.0
2009-06-05 12:30:00,33.78,33.82,33.74,33.81,3093500.0,23.9607,23.9891,23.9324,23.982,3093500.0
2009-06-05 13:00:00,33.81,33.82,33.6,33.68,3996800.0,23.982,23.9891,23.8331,23.8898,3996800.0
2009-06-05 13:30:00,33.68,33.74,33.63,33.66,1967900.0,23.8898,23.9324,23.8544,23.8756,1967900.0
2009-06-05 14:00:00,33.65,33.67,33.33,33.41,4812500.0,23.8685,23.8827,23.6416,23.6983,4812500.0
2009-06-05 14:30:00,33.41,33.6,33.35,33.58,2646900.0,23.6983,23.8331,23.6557,23.8189,2646900.0
2009-06-05 15:00:00,33.57,33.61,33.49,33.51,3091900.0,23.8118,23.8402,23.755,23.7692,3091900.0
2009-06-05 15:30:00,33.5,33.69,33.5,33.64,5591500.0,23.7621,23.8969,23.7621,23.8614,5591500.0
2009-06-08 09:30:00,32.88,32.95,32.72,32.73,6457200.0,23.3224,23.372,23.2089,23.216,6457200.0
2009-06-08 10:00:00,32.73,32.84,32.67,32.77,4601300.0,23.216,23.294,23.1734,23.2443,4601300.0
2009-06-08 10:30:00,32.76,32.92,32.76,32.8,3592100.0,23.2372,23.3507,23.2372,23.2656,3592100.0
2009-06-08 11:00:00,32.8,32.84,32.7,32.71,3307900.0,23.2656,23.294,23.1947,23.2018,3307900.0
2009-06-08 11:30:00,32.71,32.79,32.68,32.77,3310100.0,23.2018,23.2585,23.1805,23.2443,3310100.0
2009-06-08 12:00:00,32.77,32.79,32.6,32.69,3161900.0,23.2443,23.2585,23.1238,23.1876,3161900.0
2009-06-08 12:30:00,32.7,32.77,32.64,32.74,1576000.0,23.1947,23.2443,23.1521,23.2231,1576000.0
2009-06-08 13:00:00,32.74,32.85,32.73,32.84,2500000.0,23.2231,23.3011,23.216,23.294,2500000.0
2009-06-08 13:30:00,32.83,32.92,32.82,32.91,2113100.0,23.2869,23.3507,23.2798,23.3436,2113100.0
2009-06-08 14:00:00,32.9,32.94,32.84,32.88,946500.0,23.3365,23.3649,23.294,23.3224,946500.0
2009-06-08 14:30:00,32.88,33.0,32.75,33.0,1924100.0,23.3224,23.4075,23.2302,23.4075,1924100.0
2009-06-08 15:00:00,33.0,33.32,32.99,33.2,4726100.0,23.4075,23.6345,23.4004,23.5493,4726100.0
2009-06-08 15:30:00,33.2,33.37,33.08,33.11,18948900.0,23.5493,23.6699,23.4642,23.4855,18948900.0
2009-06-09 09:30:00,33.3,33.35,33.08,33.11,7299000.0,23.6203,23.6557,23.4642,23.4855,7299000.0
2009-06-09 10:00:00,33.11,33.2,32.96,33.0,5815800.0,23.4855,23.5493,23.3791,23.4075,5815800.0
2009-06-09 10:30:00,33.01,33.14,32.69,32.97,2433200.0,23.4146,23.5068,23.1876,23.3862,2433200.0
2009-06-09 11:00:00,32.96,33.1,32.89,33.03,5194100.0,23.3791,23.4784,23.3295,23.4288,5194100.0
2009-06-09 11:30:00,33.03,33.08,33.0,33.03,2943900.0,23.4288,23.4642,23.4075,23.4288,2943900.0
2009-06-09 12:00:00,33.02,33.18,33.01,33.16,3592500.0,23.4217,23.5352,23.4146,23.521,3592500.0
2009-06-09 12:30:00,33.16,33.18,33.1,33.12,5862300.0,23.521,23.5352,23.4784,23.4926,5862300.0
2009-06-09 13:00:00,33.12,33.2,33.08,33.14,4304500.0,23.4926,23.5493,23.4642,23.5068,4304500.0
2009-06-09 13:30:00,33.14,33.19,33.1,33.18,4215800.0,23.5068,23.5423,23.4784,23.5352,4215800.0
2009-06-09 14:00:00,33.17,33.27,33.17,33.27,2704400.0,23.5281,23.599,23.5281,23.599,2704400.0
2009-06-09 14:30:00,33.27,33.33,33.15,33.25,4355200.0,23.599,23.6416,23.5139,23.5848,4355200.0
2009-06-09 15:00:00,33.26,33.3,33.14,33.18,2594400.0,23.5919,23.6203,23.5068,23.5352,2594400.0
2009-06-09 15:30:00,33.18,33.3,33.13,33.17,7034700.0,23.5352,23.6203,23.4997,23.5281,7034700.0
2009-06-10 09:30:00,33.91,33.95,33.64,33.8,5622100.0,24.053,24.0813,23.8614,23.9749,5622100.0
2009-06-10 10:00:00,33.8,33.81,33.51,33.61,4152600.0,23.9749,23.982,23.7692,23.8402,4152600.0
2009-06-10 10:30:00,33.61,33.7,33.52,33.55,4063900.0,23.8402,23.904,23.7763,23.7976,4063900.0
2009-06-10 11:00:00,33.55,33.56,33.35,33.49,3919100.0,23.7976,23.8047,23.6557,23.755,3919100.0
2009-06-10 11:30:00,33.47,33.57,33.47,33.54,1694500.0,23.7409,23.8118,23.7409,23.7905,1694500.0
2009-06-10 12:00:00,33.54,33.67,33.51,33.65,2821800.0,23.7905,23.8827,23.7692,23.8685,2821800.0
2009-06-10 12:30:00,33.65,33.65,33.48,33.5,4474600.0,23.8685,23.8685,23.748,23.7621,4474600.0
2009-06-10 13:00:00,33.49,33.51,33.28,33.35,4348000.0,23.755,23.7692,23.6061,23.6557,4348000.0
2009-06-10 13:30:00,33.33,33.34,33.11,33.22,4757000.0,23.6416,23.6486,23.4855,23.5635,4757000.0
2009-06-10 14:00:00,33.21,33.33,33.1,33.26,3910100.0,23.5564,23.6416,23.4784,23.5919,3910100.0
2009-06-10 14:30:00,33.26,33.43,33.2,33.4,2771300.0,23.5919,23.7125,23.5493,23.6912,2771300.0
2009-06-10 15:00:00,33.4,33.4,33.27,33.3,4329700.0,23.6912,23.6912,23.599,23.6203,4329700.0
2009-06-10 15:30:00,33.3,33.57,33.27,33.57,7977600.0,23.6203,23.8118,23.599,23.8118,7977600.0
2009-06-11 09:30:00,33.72,34.08,33.69,33.92,9223100.0,23.9182,24.1735,23.8969,24.0601,9223100.0
2009-06-11 10:00:00,33.92,34.12,33.86,34.04,6742500.0,24.0601,24.2019,24.0175,24.1452,6742500.0
2009-06-11 10:30:00,34.04,34.12,33.97,34.06,3840100.0,24.1452,24.2019,24.0955,24.1594,3840100.0
2009-06-11 11:00:00,34.05,34.19,34.01,34.18,2193400.0,24.1523,24.2516,24.1239,24.2445,2193400.0
2009-06-11 11:30:00,34.18,34.25,34.1,34.22,3731800.0,24.2445,24.2941,24.1877,24.2728,3731800.0
2009-06-11 12:00:00,34.22,34.24,34.17,34.21,3005100.0,24.2728,24.287,24.2374,24.2658,3005100.0
2009-06-11 12:30:00,34.2,34.39,34.18,34.39,4362100.0,24.2587,24.3934,24.2445,24.3934,4362100.0
2009-06-11 13:00:00,34.39,34.59,34.1,34.59,5945700.0,24.3934,24.5353,24.1877,24.5353,5945700.0
2009-06-11 13:30:00,34.59,34.6,34.43,34.5,4605600.0,24.5353,24.5424,24.4218,24.4715,4605600.0
2009-06-11 14:00:00,34.5,34.52,34.41,34.51,2371900.0,24.4715,24.4856,24.4076,24.4786,2371900.0
2009-06-11 14:30:00,34.52,34.55,34.39,34.48,2698400.0,24.4856,24.5069,24.3934,24.4573,2698400.0
2009-06-11 15:00:00,34.49,34.51,34.41,34.41,1958800.0,24.4644,24.4786,24.4076,24.4076,1958800.0
2009-06-11 15:30:00,34.41,34.43,34.18,34.25,11086200.0,24.4076,24.4218,24.2445,24.2941,11086200.0
2009-06-12 09:30:00,33.82,33.84,33.67,33.69,6205600.0,23.9891,24.0033,23.8827,23.8969,6205600.0
2009-06-12 10:00:00,33.69,33.82,33.6,33.72,3279900.0,23.8969,23.9891,23.8331,23.9182,3279900.0
2009-06-12 10:30:00,33.71,33.87,33.67,33.8,2884900.0,23.9111,24.0246,23.8827,23.9749,2884900.0
2009-06-12 11:00:00,33.79,33.83,33.67,33.7,2874600.0,23.9678,23.9962,23.8827,23.904,2874600.0
2009-06-12 11:30:00,33.69,33.75,33.65,33.67,1769200.0,23.8969,23.9395,23.8685,23.8827,1769200.0
2009-06-12 12:00:00,33.67,33.72,33.55,33.55,4449500.0,23.8827,23.9182,23.7976,23.7976,4449500.0
2009-06-12 12:30:00,33.55,33.68,33.5,33.65,2719400.0,23.7976,23.8898,23.7621,23.8685,2719400.0
2009-06-12 13:00:00,33.66,33.69,33.61,33.63,1143500.0,23.8756,23.8969,23.8402,23.8544,1143500.0
2009-06-12 13:30:00,33.62,33.65,33.54,33.65,3534100.0,23.8473,23.8685,23.7905,23.8685,3534100.0
2009-06-12 14:00:00,33.64,33.69,33.54,33.57,3069600.0,23.8614,23.8969,23.7905,23.8118,3069600.0
2009-06-12 14:30:00,33.57,33.79,33.56,33.69,3551000.0,23.8118,23.9678,23.8047,23.8969,3551000.0
2009-06-12 15:00:00,33.69,33.82,33.69,33.77,5351300.0,23.8969,23.9891,23.8969,23.9537,5351300.0
2009-06-12 15:30:00,33.77,33.81,33.63,33.76,7586700.0,23.9537,23.982,23.8544,23.9466,7586700.0
2009-06-15 09:30:00,33.08,33.1,32.73,32.88,6556200.0,23.4642,23.4784,23.216,23.3224,6556200.0
2009-06-15 10:00:00,32.87,32.87,32.71,32.73,4466800.0,23.3153,23.3153,23.2018,23.216,4466800.0
2009-06-15 10:30:00,32.73,32.74,32.55,32.6,4426000.0,23.216,23.2231,23.0883,23.1238,4426000.0
2009-06-15 11:00:00,32.59,32.62,32.41,32.42,5249500.0,23.1167,23.1379,22.989,22.9961,5249500.0
2009-06-15 11:30:00,32.42,32.48,32.37,32.4,7175700.0,22.9961,23.0386,22.9606,22.9819,7175700.0
2009-06-15 12:00:00,32.4,32.46,32.3,32.31,4108300.0,22.9819,23.0244,22.911,22.9181,4108300.0
2009-06-15 12:30:00,32.31,32.41,32.3,32.35,4114600.0,22.9181,22.989,22.911,22.9464,4114600.0
2009-06-15 13:00:00,32.34,32.35,32.22,32.23,5844600.0,22.9393,22.9464,22.8542,22.8613,5844600.0
2009-06-15 13:30:00,32.24,32.31,32.18,32.3,4156300.0,22.8684,22.9181,22.8258,22.911,4156300.0
2009-06-15 14:00:00,32.3,32.46,32.27,32.45,3475600.0,22.911,23.0244,22.8897,23.0174,3475600.0
2009-06-15 14:30:00,32.45,32.45,32.32,32.37,1890200.0,23.0174,23.0174,22.9251,22.9606,1890200.0
2009-06-15 15:00:00,32.37,32.53,32.35,32.51,5474400.0,22.9606,23.0741,22.9464,23.0599,5474400.0
2009-06-15 15:30:00,32.52,32.59,32.22,32.54,10964500.0,23.067,23.1167,22.8542,23.0812,10964500.0
2009-06-16 09:30:00,32.71,32.88,32.7,32.73,6554500.0,23.2018,23.3224,23.1947,23.216,6554500.0
2009-06-16 10:00:00,32.72,32.81,32.6,32.69,4205500.0,23.2089,23.2727,23.1238,23.1876,4205500.0
2009-06-16 10:30:00,32.69,32.81,32.64,32.76,1805600.0,23.1876,23.2727,23.1521,23.2372,1805600.0
2009-06-16 11:00:00,32.76,32.85,32.7,32.73,2342700.0,23.2372,23.3011,23.1947,23.216,2342700.0
2009-06-16 11:30:00,32.73,32.76,32.49,32.49,4650600.0,23.216,23.2372,23.0457,23.0457,4650600.0
2009-06-16 12:00:00,32.5,32.52,32.41,32.44,4798700.0,23.0528,23.067,22.989,23.0103,4798700.0
2009-06-16 12:30:00,32.44,32.45,32.15,32.18,4196800.0,23.0103,23.0174,22.8046,22.8258,4196800.0
2009-06-16 13:00:00,32.18,32.26,32.04,32.12,7442800.0,22.8258,22.8826,22.7265,22.7833,7442800.0
2009-06-16 13:30:00,32.12,32.15,32.06,32.09,3707800.0,22.7833,22.8046,22.7407,22.762,3707800.0
2009-06-16 14:00:00,32.09,32.09,31.96,31.98,3213800.0,22.762,22.762,22.6698,22.684,3213800.0
2009-06-16 14:30:00,31.98,32.08,31.92,32.06,3633600.0,22.684,22.7549,22.6414,22.7407,3633600.0
2009-06-16 15:00:00,32.06,32.15,32.01,32.08,3768900.0,22.7407,22.8046,22.7053,22.7549,3768900.0
2009-06-16 15:30:00,32.08,32.21,32.02,32.03,8145500.0,22.7549,22.8471,22.7124,22.7194,8145500.0
2009-06-17 09:30:00,31.78,31.81,31.47,31.47,12660300.0,22.5421,22.5634,22.3222,22.3222,12660300.0
2009-06-17 10:00:00,31.47,31.67,31.43,31.48,6652900.0,22.3222,22.4641,22.2939,22.3293,6652900.0
2009-06-17 10:30:00,31.47,31.49,31.33,31.39,7166600.0,22.3222,22.3364,22.2229,22.2655,7166600.0
2009-06-17 11:00:00,31.39,31.68,31.39,31.62,6046000.0,22.2655,22.4712,22.2655,22.4286,6046000.0
2009-06-17 11:30:00,31.62,31.66,31.51,31.6,6360600.0,22.4286,22.457,22.3506,22.4144,6360600.0
2009-06-17 12:00:00,31.61,31.81,31.6,31.74,6539500.0,22.4215,22.5634,22.4144,22.5137,6539500.0
2009-06-17 12:30:00,31.75,31.77,31.63,31.64,5066800.0,22.5208,22.535,22.4357,22.4428,5066800.0
2009-06-17 13:00:00,31.64,31.75,31.64,31.75,1746600.0,22.4428,22.5208,22.4428,22.5208,1746600.0
2009-06-17 13:30:00,31.75,31.91,31.74,31.81,5206800.0,22.5208,22.6343,22.5137,22.5634,5206800.0
2009-06-17 14:00:00,31.8,32.0,31.78,32.0,5756900.0,22.5563,22.6982,22.5421,22.6982,5756900.0
2009-06-17 14:30:00,32.0,32.01,31.73,31.8,6582400.0,22.6982,22.7053,22.5066,22.5563,6582400.0
2009-06-17 15:00:00,31.81,31.88,31.7,31.72,3353200.0,22.5634,22.613,22.4854,22.4996,3353200.0
2009-06-17 15:30:00,31.71,31.81,31.66,31.69,9934200.0,22.4925,22.5634,22.457,22.4783,9934200.0
2009-06-18 09:30:00,31.55,31.75,31.35,31.75,7086900.0,22.379,22.5208,22.2371,22.5208,7086900.0
2009-06-18 10:00:00,31.7,31.88,31.7,31.81,6420700.0,22.4854,22.613,22.4854,22.5634,6420700.0
2009-06-18 10:30:00,31.81,31.84,31.59,31.66,4559300.0,22.5634,22.5847,22.4073,22.457,4559300.0
2009-06-18 11:00:00,31.65,31.81,31.65,31.75,3581200.0,22.4499,22.5634,22.4499,22.5208,3581200.0
2009-06-18 11:30:00,31.75,31.77,31.66,31.76,1153700.0,22.5208,22.535,22.457,22.5279,1153700.0
2009-06-18 12:00:00,31.76,31.8,31.7,31.75,2103100.0,22.5279,22.5563,22.4854,22.5208,2103100.0
2009-06-18 12:30:00,31.75,31.76,31.67,31.76,2291300.0,22.5208,22.5279,22.4641,22.5279,2291300.0
2009-06-18 13:00:00,31.76,31.84,31.75,31.81,3038800.0,22.5279,22.5847,22.5208,22.5634,3038800.0
2009-06-18 13:30:00,31.81,31.82,31.7,31.7,2405200.0,22.5634,22.5705,22.4854,22.4854,2405200.0
2009-06-18 14:00:00,31.7,31.71,31.49,31.58,6555700.0,22.4854,22.4925,22.3364,22.4003,6555700.0
2009-06-18 14:30:00,31.58,31.66,31.54,31.65,2638400.0,22.4003,22.457,22.3719,22.4499,2638400.0
2009-06-18 15:00:00,31.65,31.72,31.6,31.68,2642400.0,22.4499,22.4996,22.4144,22.4712,2642400.0
2009-06-18 15:30:00,31.68,31.73,31.53,31.59,10318200.0,22.4712,22.5066,22.3648,22.4073,10318200.0
2009-06-19 09:30:00,32.01,32.07,31.92,31.94,9549300.0,22.7053,22.7478,22.6414,22.6556,9549300.0
2009-06-19 10:00:00,31.94,32.0,31.85,31.95,3818100.0,22.6556,22.6982,22.5918,22.6627,3818100.0
2009-06-19 10:30:00,31.95,32.04,31.94,32.02,3811100.0,22.6627,22.7265,22.6556,22.7124,3811100.0
2009-06-19 11:00:00,32.02,32.07,31.99,32.01,5336100.0,22.7124,22.7478,22.6911,22.7053,5336100.0
2009-06-19 11:30:00,32.01,32.05,31.99,32.04,2417500.0,22.7053,22.7336,22.6911,22.7265,2417500.0
2009-06-19 12:00:00,32.05,32.05,31.85,31.88,3154400.0,22.7336,22.7336,22.5918,22.613,3154400.0
2009-06-19 12:30:00,31.88,31.88,31.79,31.83,2796300.0,22.613,22.613,22.5492,22.5776,2796300.0
2009-06-19 13:00:00,31.83,31.91,31.83,31.89,2050600.0,22.5776,22.6343,22.5776,22.6201,2050600.0
2009-06-19 13:30:00,31.88,31.96,31.87,31.89,1468400.0,22.613,22.6698,22.606,22.6201,1468400.0
2009-06-19 14:00:00,31.89,31.91,31.67,31.72,2610600.0,22.6201,22.6343,22.4641,22.4996,2610600.0
2009-06-19 14:30:00,31.72,31.8,31.7,31.76,2738900.0,22.4996,22.5563,22.4854,22.5279,2738900.0
2009-06-19 15:00:00,31.76,31.91,31.71,31.9,3633900.0,22.5279,22.6343,22.4925,22.6272,3633900.0
2009-06-19 15:30:00,31.9,32.0,31.73,31.75,7335400.0,22.6272,22.6982,22.5066,22.5208,7335400.0
2009-06-22 09:30:00,31.31,31.39,31.07,31.09,8022600.0,22.2087,22.2655,22.0385,22.0527,8022600.0
2009-06-22 10:00:00,31.09,31.1,30.95,31.04,7676000.0,22.0527,22.0598,21.9534,22.0172,7676000.0
2009-06-22 10:30:00,31.04,31.04,30.83,30.87,4415500.0,22.0172,22.0172,21.8683,21.8966,4415500.0
2009-06-22 11:00:00,30.86,30.92,30.79,30.87,5040500.0,21.8895,21.9321,21.8399,21.8966,5040500.0
2009-06-22 11:30:00,30.87,30.88,30.68,30.71,3592100.0,21.8966,21.9037,21.7619,21.7831,3592100.0
2009-06-22 12:00:00,30.71,30.76,30.67,30.7,3640800.0,21.7831,21.8186,21.7548,21.7761,3640800.0
2009-06-22 12:30:00,30.71,30.76,30.68,30.76,1411900.0,21.7831,21.8186,21.7619,21.8186,1411900.0
2009-06-22 13:00:00,30.75,30.76,30.59,30.62,2936100.0,21.8115,21.8186,21.698,21.7193,2936100.0
2009-06-22 13:30:00,30.63,30.79,30.62,30.78,3164100.0,21.7264,21.8399,21.7193,21.8328,3164100.0
2009-06-22 14:00:00,30.77,30.78,30.68,30.68,3973000.0,21.8257,21.8328,21.7619,21.7619,3973000.0
2009-06-22 14:30:00,30.68,30.77,30.66,30.73,2917500.0,21.7619,21.8257,21.7477,21.7973,2917500.0
2009-06-22 15:00:00,30.73,30.8,30.73,30.75,4676000.0,21.7973,21.847,21.7973,21.8115,4676000.0
2009-06-22 15:30:00,30.74,30.78,30.58,30.6,12802400.0,21.8044,21.8328,21.6909,21.7051,12802400.0
2009-06-23 09:30:00,30.56,30.65,30.39,30.52,12844700.0,21.8522,21.9166,21.7306,21.8236,12844700.0
2009-06-23 10:00:00,30.52,30.61,30.28,30.28,6286300.0,21.8236,21.888,21.652,21.652,6286300.0
2009-06-23 10:30:00,30.28,30.35,30.2,30.27,6082600.0,21.652,21.702,21.5948,21.6448,6082600.0
2009-06-23 11:00:00,30.26,30.3,30.12,30.25,7772500.0,21.6377,21.6663,21.5376,21.6305,7772500.0
2009-06-23 11:30:00,30.26,30.48,30.21,30.44,6540300.0,21.6377,21.795,21.6019,21.7664,6540300.0
2009-06-23 12:00:00,30.45,30.49,30.36,30.38,3384700.0,21.7736,21.8022,21.7092,21.7235,3384700.0
2009-06-23 12:30:00,30.37,30.51,30.37,30.46,2805600.0,21.7163,21.8165,21.7163,21.7807,2805600.0
2009-06-23 13:00:00,30.46,30.61,30.45,30.49,3289000.0,21.7807,21.888,21.7736,21.8022,3289000.0
2009-06-23 13:30:00,30.5,30.57,30.42,30.42,5119500.0,21.8093,21.8594,21.7521,21.7521,5119500.0
2009-06-23 14:00:00,30.42,30.65,30.39,30.54,2642400.0,21.7521,21.9166,21.7306,21.8379,2642400.0
2009-06-23 14:30:00,30.55,30.62,30.49,30.54,2887900.0,21.8451,21.8951,21.8022,21.8379,2887900.0
2009-06-23 15:00:00,30.53,30.55,30.44,30.54,6731700.0,21.8308,21.8451,21.7664,21.8379,6731700.0
2009-06-23 15:30:00,30.53,30.65,30.45,30.55,14526700.0,21.8308,21.9166,21.7736,21.8451,14526700.0
2009-06-24 09:30:00,31.36,31.53,31.3,31.51,10567400.0,22.4243,22.5458,22.3814,22.5315,10567400.0
2009-06-24 10:00:00,31.51,31.66,31.43,31.6,6349200.0,22.5315,22.6388,22.4743,22.5959,6349200.0
2009-06-24 10:30:00,31.59,31.65,31.48,31.57,5743600.0,22.5887,22.6316,22.5101,22.5744,5743600.0
2009-06-24 11:00:00,31.57,31.69,31.52,31.65,4949700.0,22.5744,22.6602,22.5387,22.6316,4949700.0
2009-06-24 11:30:00,31.66,31.68,31.5,31.57,2912700.0,22.6388,22.6531,22.5244,22.5744,2912700.0
2009-06-24 12:00:00,31.57,31.6,31.47,31.5,1833200.0,22.5744,22.5959,22.5029,22.5244,1833200.0
2009-06-24 12:30:00,31.5,31.52,31.45,31.47,1842200.0,22.5244,22.5387,22.4886,22.5029,1842200.0
2009-06-24 13:00:00,31.48,31.58,31.47,31.55,3078800.0,22.5101,22.5816,22.5029,22.5601,3078800.0
2009-06-24 13:30:00,31.55,31.56,31.41,31.43,2211300.0,22.5601,22.5673,22.46,22.4743,2211300.0
2009-06-24 14:00:00,31.43,31.57,31.27,31.32,6563600.0,22.4743,22.5744,22.3599,22.3957,6563600.0
2009-06-24 14:30:00,31.31,31.34,31.06,31.23,9074500.0,22.3885,22.41,22.2097,22.3313,9074500.0
2009-06-24 15:00:00,31.24,31.27,31.0,31.2,6807500.0,22.3384,22.3599,22.1668,22.3098,6807500.0
2009-06-24 15:30:00,31.2,31.27,31.09,31.24,9379300.0,22.3098,22.3599,22.2312,22.3384,9379300.0
2009-06-25 09:30:00,31.02,31.42,31.01,31.41,9543400.0,22.1811,22.4672,22.174,22.46,9543400.0
2009-06-25 10:00:00,31.41,31.63,31.41,31.54,7886500.0,22.46,22.6173,22.46,22.553,7886500.0
2009-06-25 10:30:00,31.54,31.54,31.34,31.36,4180000.0,22.553,22.553,22.41,22.4243,4180000.0
2009-06-25 11:00:00,31.36,31.56,31.32,31.55,4747900.0,22.4243,22.5673,22.3957,22.5601,4747900.0
2009-06-25 11:30:00,31.56,31.84,31.55,31.83,4798500.0,22.5673,22.7675,22.5601,22.7603,4798500.0
2009-06-25 12:00:00,31.84,31.89,31.8,31.89,3408300.0,22.7675,22.8032,22.7389,22.8032,3408300.0
2009-06-25 12:30:00,31.89,31.92,31.8,31.8,1876200.0,22.8032,22.8247,22.7389,22.7389,1876200.0
2009-06-25 13:00:00,31.8,32.01,31.79,31.97,4019800.0,22.7389,22.889,22.7317,22.8604,4019800.0
2009-06-25 13:30:00,31.97,32.0,31.8,31.94,2457300.0,22.8604,22.8819,22.7389,22.839,2457300.0
2009-06-25 14:00:00,31.94,31.95,31.79,31.93,2347400.0,22.839,22.8461,22.7317,22.8318,2347400.0
2009-06-25 14:30:00,31.93,32.0,31.8,31.96,2817200.0,22.8318,22.8819,22.7389,22.8533,2817200.0
2009-06-25 15:00:00,31.95,32.08,31.94,32.06,5048200.0,22.8461,22.9391,22.839,22.9248,5048200.0
2009-06-25 15:30:00,32.07,32.13,31.84,32.12,9248400.0,22.9319,22.9748,22.7675,22.9677,9248400.0
2009-06-26 09:30:00,32.17,32.31,32.06,32.09,13076800.0,23.0035,23.1036,22.9248,22.9462,13076800.0
2009-06-26 10:00:00,32.1,32.39,32.06,32.31,10917500.0,22.9534,23.1608,22.9248,23.1036,10917500.0
2009-06-26 10:30:00,32.32,32.42,32.17,32.29,4094000.0,23.1107,23.1822,23.0035,23.0893,4094000.0
2009-06-26 11:00:00,32.29,32.35,32.18,32.28,5073900.0,23.0893,23.1322,23.0106,23.0821,5073900.0
2009-06-26 11:30:00,32.28,32.3,32.09,32.22,2717300.0,23.0821,23.0964,22.9462,23.0392,2717300.0
2009-06-26 12:00:00,32.22,32.33,32.21,32.3,2455800.0,23.0392,23.1179,23.0321,23.0964,2455800.0
2009-06-26 12:30:00,32.31,32.4,32.27,32.37,2742900.0,23.1036,23.1679,23.075,23.1465,2742900.0
2009-06-26 13:00:00,32.37,32.39,32.32,32.37,2090200.0,23.1465,23.1608,23.1107,23.1465,2090200.0
2009-06-26 13:30:00,32.36,32.39,32.29,32.33,1905600.0,23.1393,23.1608,23.0893,23.1179,1905600.0
2009-06-26 14:00:00,32.33,32.37,32.28,32.3,1516700.0,23.1179,23.1465,23.0821,23.0964,1516700.0
2009-06-26 14:30:00,32.3,32.41,32.28,32.41,1570800.0,23.0964,23.1751,23.0821,23.1751,1570800.0
2009-06-26 15:00:00,32.4,32.43,32.25,32.36,2483000.0,23.1679,23.1894,23.0607,23.1393,2483000.0
2009-06-26 15:30:00,32.36,32.48,32.32,32.33,6918000.0,23.1393,23.2251,23.1107,23.1179,6918000.0
2009-06-29 09:30:00,32.62,32.64,32.23,32.29,6853200.0,23.3252,23.3395,23.0464,23.0893,6853200.0
2009-06-29 10:00:00,32.29,32.53,32.27,32.53,8596300.0,23.0893,23.2609,23.075,23.2609,8596300.0
2009-06-29 10:30:00,32.53,32.65,32.5,32.59,5969900.0,23.2609,23.3467,23.2394,23.3038,5969900.0
2009-06-29 11:00:00,32.58,32.64,32.43,32.61,2906300.0,23.2966,23.3395,23.1894,23.3181,2906300.0
2009-06-29 11:30:00,32.61,32.65,32.54,32.61,2598400.0,23.3181,23.3467,23.268,23.3181,2598400.0
2009-06-29 12:00:00,32.61,32.63,32.57,32.61,1763400.0,23.3181,23.3324,23.2895,23.3181,1763400.0
2009-06-29 12:30:00,32.61,32.65,32.52,32.52,1384800.0,23.3181,23.3467,23.2537,23.2537,1384800.0
2009-06-29 13:00:00,32.53,32.62,32.51,32.6,2735600.0,23.2609,23.3252,23.2466,23.3109,2735600.0
2009-06-29 13:30:00,32.6,32.63,32.56,32.62,1937500.0,23.3109,23.3324,23.2823,23.3252,1937500.0
2009-06-29 14:00:00,32.62,32.62,32.53,32.55,2411900.0,23.3252,23.3252,23.2609,23.2752,2411900.0
2009-06-29 14:30:00,32.55,32.6,32.53,32.57,1331700.0,23.2752,23.3109,23.2609,23.2895,1331700.0
2009-06-29 15:00:00,32.57,32.66,32.55,32.64,1682200.0,23.2895,23.3538,23.2752,23.3395,1682200.0
2009-06-29 15:30:00,32.63,32.63,32.47,32.57,5526000.0,23.3324,23.3324,23.218,23.2895,5526000.0
2009-06-30 09:30:00,32.53,32.67,32.51,32.63,8716800.0,23.2609,23.361,23.2466,23.3324,8716800.0
2009-06-30 10:00:00,32.62,32.62,32.12,32.16,11752100.0,23.3252,23.3252,22.9677,22.9963,11752100.0
2009-06-30 10:30:00,32.15,32.24,32.01,32.22,8665000.0,22.9892,23.0535,22.889,23.0392,8665000.0
2009-06-30 11:00:00,32.22,32.26,32.12,32.16,7660600.0,23.0392,23.0678,22.9677,22.9963,7660600.0
2009-06-30 11:30:00,32.16,32.18,32.0,32.14,3903600.0,22.9963,23.0106,22.8819,22.982,3903600.0
2009-06-30 12:00:00,32.14,32.19,32.08,32.15,2293200.0,22.982,23.0178,22.9391,22.9892,2293200.0
2009-06-30 12:30:00,32.15,32.21,32.13,32.2,1670500.0,22.9892,23.0321,22.9748,23.0249,1670500.0
2009-06-30 13:00:00,32.21,32.21,32.12,32.15,2451400.0,23.0321,23.0321,22.9677,22.9892,2451400.0
2009-06-30 13:30:00,32.15,32.19,32.08,32.08,2804200.0,22.9892,23.0178,22.9391,22.9391,2804200.0
2009-06-30 14:00:00,32.08,32.22,32.06,32.21,3747300.0,22.9391,23.0392,22.9248,23.0321,3747300.0
2009-06-30 14:30:00,32.21,32.27,32.15,32.15,6284400.0,23.0321,23.075,22.9892,22.9892,6284400.0
2009-06-30 15:00:00,32.15,32.26,32.14,32.2,5481500.0,22.9892,23.0678,22.982,23.0249,5481500.0
2009-06-30 15:30:00,32.21,32.32,32.2,32.25,11619400.0,23.0321,23.1107,23.0249,23.0607,11619400.0
2009-07-01 09:30:00,32.92,33.02,32.89,32.99,9554600.0,23.5397,23.6113,23.5183,23.5898,9554600.0
2009-07-01 10:00:00,33.0,33.19,32.88,33.19,9659700.0,23.597,23.7328,23.5111,23.7328,9659700.0
2009-07-01 10:30:00,33.19,33.2,32.95,33.12,5335300.0,23.7328,23.74,23.5612,23.6828,5335300.0
2009-07-01 11:00:00,33.11,33.14,33.05,33.07,4713400.0,23.6756,23.6971,23.6327,23.647,4713400.0
2009-07-01 11:30:00,33.07,33.12,33.04,33.07,4251200.0,23.647,23.6828,23.6256,23.647,4251200.0
2009-07-01 12:00:00,33.08,33.14,33.03,33.12,3324400.0,23.6542,23.6971,23.6184,23.6828,3324400.0
2009-07-01 12:30:00,33.11,33.14,33.07,33.08,1754400.0,23.6756,23.6971,23.647,23.6542,1754400.0
2009-07-01 13:00:00,33.07,33.14,33.06,33.14,1647300.0,23.647,23.6971,23.6399,23.6971,1647300.0
2009-07-01 13:30:00,33.14,33.14,33.08,33.12,2016200.0,23.6971,23.6971,23.6542,23.6828,2016200.0
2009-07-01 14:00:00,33.11,33.12,33.0,33.02,2233800.0,23.6756,23.6828,23.597,23.6113,2233800.0
2009-07-01 14:30:00,33.02,33.08,32.92,32.95,4963500.0,23.6113,23.6542,23.5397,23.5612,4963500.0
2009-07-01 15:00:00,32.95,33.01,32.88,32.9,6706400.0,23.5612,23.6041,23.5111,23.5254,6706400.0
2009-07-01 15:30:00,32.89,32.95,32.74,32.82,16924500.0,23.5183,23.5612,23.411,23.4682,16924500.0
2009-07-02 09:30:00,32.25,32.28,32.0,32.06,8620000.0,23.0607,23.0821,22.8819,22.9248,8620000.0
2009-07-02 10:00:00,32.06,32.1,31.9,32.0,8203200.0,22.9248,22.9534,22.8104,22.8819,8203200.0
2009-07-02 10:30:00,32.0,32.18,31.95,32.11,3495900.0,22.8819,23.0106,22.8461,22.9605,3495900.0
2009-07-02 11:00:00,32.1,32.17,32.03,32.04,3880900.0,22.9534,23.0035,22.9033,22.9105,3880900.0
2009-07-02 11:30:00,32.04,32.04,31.92,32.04,3671900.0,22.9105,22.9105,22.8247,22.9105,3671900.0
2009-07-02 12:00:00,32.04,32.06,31.99,31.99,895300.0,22.9105,22.9248,22.8747,22.8747,895300.0
2009-07-02 12:30:00,31.99,32.02,31.94,32.0,992900.0,22.8747,22.8962,22.839,22.8819,992900.0
2009-07-02 13:00:00,32.01,32.08,32.0,32.05,2024400.0,22.889,22.9391,22.8819,22.9176,2024400.0
2009-07-02 13:30:00,32.05,32.09,32.02,32.07,2125200.0,22.9176,22.9462,22.8962,22.9319,2125200.0
2009-07-02 14:00:00,32.06,32.07,32.03,32.04,2257900.0,22.9248,22.9319,22.9033,22.9105,2257900.0
2009-07-02 14:30:00,32.05,32.06,32.02,32.06,1104800.0,22.9176,22.9248,22.8962,22.9248,1104800.0
2009-07-02 15:00:00,32.06,32.1,31.94,31.97,3709900.0,22.9248,22.9534,22.839,22.8604,3709900.0
2009-07-02 15:30:00,31.97,32.06,31.87,31.91,8556300.0,22.8604,22.9248,22.7889,22.8175,8556300.0
2009-07-06 09:30:00,31.46,31.65,31.4,31.61,8462300.0,22.4958,22.6316,22.4529,22.603,8462300.0
2009-07-06 10:00:00,31.61,31.72,31.33,31.38,6158900.0,22.603,22.6817,22.4028,22.4386,6158900.0
2009-07-06 10:30:00,31.36,31.38,31.22,31.28,8432700.0,22.4243,22.4386,22.3241,22.367,8432700.0
2009-07-06 11:00:00,31.28,31.48,31.27,31.41,4043700.0,22.367,22.5101,22.3599,22.46,4043700.0
2009-07-06 11:30:00,31.42,31.48,31.25,31.39,1308300.0,22.4672,22.5101,22.3456,22.4457,1308300.0
2009-07-06 12:00:00,31.39,31.53,31.39,31.45,1456700.0,22.4457,22.5458,22.4457,22.4886,1456700.0
2009-07-06 12:30:00,31.44,31.46,31.38,31.42,1427400.0,22.4815,22.4958,22.4386,22.4672,1427400.0
2009-07-06 13:00:00,31.42,31.6,31.41,31.55,1926300.0,22.4672,22.5959,22.46,22.5601,1926300.0
2009-07-06 13:30:00,31.55,31.58,31.5,31.53,1644700.0,22.5601,22.5816,22.5244,22.5458,1644700.0
2009-07-06 14:00:00,31.54,31.6,31.52,31.59,1875800.0,22.553,22.5959,22.5387,22.5887,1875800.0
2009-07-06 14:30:00,31.59,31.63,31.54,31.62,1497400.0,22.5887,22.6173,22.553,22.6102,1497400.0
2009-07-06 15:00:00,31.62,31.71,31.62,31.63,2230200.0,22.6102,22.6745,22.6102,22.6173,2230200.0
2009-07-06 15:30:00,31.62,31.9,31.53,31.85,6088500.0,22.6102,22.8104,22.5458,22.7746,6088500.0
2009-07-07 09:30:00,31.8,31.87,31.64,31.78,9650600.0,22.7389,22.7889,22.6245,22.7246,9650600.0
2009-07-07 10:00:00,31.79,31.81,31.61,31.71,4864000.0,22.7317,22.746,22.603,22.6745,4864000.0
2009-07-07 10:30:00,31.7,31.72,31.6,31.66,4183100.0,22.6674,22.6817,22.5959,22.6388,4183100.0
2009-07-07 11:00:00,31.64,31.73,31.56,31.56,5101700.0,22.6245,22.6888,22.5673,22.5673,5101700.0
2009-07-07 11:30:00,31.56,31.7,31.41,31.48,5887100.0,22.5673,22.6674,22.46,22.5101,5887100.0
2009-07-07 12:00:00,31.48,31.5,31.41,31.43,2655300.0,22.5101,22.5244,22.46,22.4743,2655300.0
2009-07-07 12:30:00,31.42,31.46,31.35,31.44,2675400.0,22.4672,22.4958,22.4171,22.4815,2675400.0
2009-07-07 13:00:00,31.44,31.61,31.42,31.59,3770000.0,22.4815,22.603,22.4672,22.5887,3770000.0
2009-07-07 13:30:00,31.6,31.68,31.52,31.56,3349200.0,22.5959,22.6531,22.5387,22.5673,3349200.0
2009-07-07 14:00:00,31.56,31.58,31.45,31.5,2624200.0,22.5673,22.5816,22.4886,22.5244,2624200.0
2009-07-07 14:30:00,31.49,31.54,31.28,31.31,3965700.0,22.5172,22.553,22.367,22.3885,3965700.0
2009-07-07 15:00:00,31.31,31.32,31.17,31.31,3973900.0,22.3885,22.3957,22.2884,22.3885,3973900.0
2009-07-07 15:30:00,31.31,31.32,31.08,31.1,9559600.0,22.3885,22.3957,22.224,22.2383,9559600.0
2009-07-08 09:30:00,31.24,31.31,31.12,31.13,8706100.0,22.3384,22.3885,22.2526,22.2598,8706100.0
2009-07-08 10:00:00,31.13,31.3,31.13,31.22,5753800.0,22.2598,22.3814,22.2598,22.3241,5753800.0
2009-07-08 10:30:00,31.22,31.22,30.96,30.96,4464100.0,22.3241,22.3241,22.1382,22.1382,4464100.0
2009-07-08 11:00:00,30.96,30.97,30.57,30.57,13976800.0,22.1382,22.1454,21.8594,21.8594,13976800.0
2009-07-08 11:30:00,30.58,30.65,30.47,30.48,6129800.0,21.8665,21.9166,21.7879,21.795,6129800.0
2009-07-08 12:00:00,30.48,30.5,30.25,30.25,6393300.0,21.795,21.8093,21.6305,21.6305,6393300.0
2009-07-08 12:30:00,30.26,30.44,30.25,30.25,5460000.0,21.6377,21.7664,21.6305,21.6305,5460000.0
2009-07-08 13:00:00,30.36,30.61,30.36,30.6,3701000.0,21.7092,21.888,21.7092,21.8808,3701000.0
2009-07-08 13:30:00,30.61,30.63,30.42,30.53,2869900.0,21.888,21.9023,21.7521,21.8308,2869900.0
2009-07-08 14:00:00,30.54,30.55,30.36,30.42,5069500.0,21.8379,21.8451,21.7092,21.7521,5069500.0
2009-07-08 14:30:00,30.41,30.57,30.35,30.51,5298800.0,21.7449,21.8594,21.702,21.8165,5298800.0
2009-07-08 15:00:00,30.51,30.62,30.4,30.52,4991500.0,21.8165,21.8951,21.7378,21.8236,4991500.0
2009-07-08 15:30:00,30.52,30.84,30.52,30.74,8764300.0,21.8236,22.0524,21.8236,21.9809,8764300.0
2009-07-09 09:30:00,31.4,31.46,31.12,31.27,8386700.0,22.4529,22.4958,22.2526,22.3599,8386700.0
2009-07-09 10:00:00,31.27,31.42,31.08,31.14,7086800.0,22.3599,22.4672,22.224,22.2669,7086800.0
2009-07-09 10:30:00,31.15,31.29,31.08,31.25,4715400.0,22.2741,22.3742,22.224,22.3456,4715400.0
2009-07-09 11:00:00,31.26,31.26,31.06,31.15,2096500.0,22.3527,22.3527,22.2097,22.2741,2096500.0
2009-07-09 11:30:00,31.15,31.35,31.1,31.25,3393100.0,22.2741,22.4171,22.2383,22.3456,3393100.0
2009-07-09 12:00:00,31.24,31.42,31.2,31.41,2795000.0,22.3384,22.4672,22.3098,22.46,2795000.0
2009-07-09 12:30:00,31.41,31.46,31.2,31.39,2548300.0,22.46,22.4958,22.3098,22.4457,2548300.0
2009-07-09 13:00:00,31.39,31.43,31.28,31.36,3746800.0,22.4457,22.4743,22.367,22.4243,3746800.0
2009-07-09 13:30:00,31.37,31.41,31.3,31.4,3014400.0,22.4314,22.46,22.3814,22.4529,3014400.0
2009-07-09 14:00:00,31.39,31.52,31.35,31.5,3607300.0,22.4457,22.5387,22.4171,22.5244,3607300.0
2009-07-09 14:30:00,31.49,31.55,31.42,31.44,3246700.0,22.5172,22.5601,22.4672,22.4815,3246700.0
2009-07-09 15:00:00,31.44,31.44,31.3,31.35,5947800.0,22.4815,22.4815,22.3814,22.4171,5947800.0
2009-07-09 15:30:00,31.35,31.4,31.22,31.3,8326600.0,22.4171,22.4529,22.3241,22.3814,8326600.0
2009-07-10 09:30:00,30.87,31.06,30.81,30.89,10887700.0,22.0739,22.2097,22.031,22.0882,10887700.0
2009-07-10 10:00:00,30.89,31.01,30.73,30.95,10512600.0,22.0882,22.174,21.9738,22.1311,10512600.0
2009-07-10 10:30:00,30.96,30.97,30.8,30.86,9921800.0,22.1382,22.1454,22.0238,22.0667,9921800.0
2009-07-10 11:00:00,30.86,30.87,30.61,30.64,8129400.0,22.0667,22.0739,21.888,21.9094,8129400.0
2009-07-10 11:30:00,30.64,30.8,30.58,30.69,4668800.0,21.9094,22.0238,21.8665,21.9452,4668800.0
2009-07-10 12:00:00,30.69,30.78,30.67,30.73,1845200.0,21.9452,22.0095,21.9309,21.9738,1845200.0
2009-07-10 12:30:00,30.73,30.85,30.7,30.8,2429700.0,21.9738,22.0596,21.9523,22.0238,2429700.0
2009-07-10 13:00:00,30.79,30.92,30.78,30.81,1455200.0,22.0167,22.1096,22.0095,22.031,1455200.0
2009-07-10 13:30:00,30.82,30.98,30.66,30.96,1985100.0,22.0381,22.1525,21.9237,22.1382,1985100.0
2009-07-10 14:00:00,30.97,30.98,30.81,30.84,1478000.0,22.1454,22.1525,22.031,22.0524,1478000.0
2009-07-10 14:30:00,30.85,30.93,30.78,30.85,2027300.0,22.0596,22.1168,22.0095,22.0596,2027300.0
2009-07-10 15:00:00,30.86,30.94,30.82,30.84,2248500.0,22.0667,22.1239,22.0381,22.0524,2248500.0
2009-07-10 15:30:00,30.84,31.04,30.83,30.95,7018100.0,22.0524,22.1954,22.0453,22.1311,7018100.0
2009-07-13 09:30:00,30.72,30.88,30.46,30.47,8169000.0,21.9666,22.081,21.7807,21.7879,8169000.0
2009-07-13 10:00:00,30.47,30.58,30.3,30.58,5573100.0,21.7879,21.8665,21.6663,21.8665,5573100.0
2009-07-13 10:30:00,30.58,30.83,30.58,30.82,3826200.0,21.8665,22.0453,21.8665,22.0381,3826200.0
2009-07-13 11:00:00,30.83,30.84,30.67,30.78,3052100.0,22.0453,22.0524,21.9309,22.0095,3052100.0
2009-07-13 11:30:00,30.79,31.07,30.78,31.01,4115500.0,22.0167,22.2169,22.0095,22.174,4115500.0
2009-07-13 12:00:00,31.01,31.07,30.95,31.01,1635400.0,22.174,22.2169,22.1311,22.174,1635400.0
2009-07-13 12:30:00,31.01,31.07,30.92,30.92,6235800.0,22.174,22.2169,22.1096,22.1096,6235800.0
2009-07-13 13:00:00,30.93,31.07,30.92,31.03,3180300.0,22.1168,22.2169,22.1096,22.1883,3180300.0
2009-07-13 13:30:00,31.03,31.04,30.97,31.01,1890300.0,22.1883,22.1954,22.1454,22.174,1890300.0
2009-07-13 14:00:00,31.01,31.17,30.98,31.11,3061800.0,22.174,22.2884,22.1525,22.2455,3061800.0
2009-07-13 14:30:00,31.12,31.15,31.06,31.1,2914100.0,22.2526,22.2741,22.2097,22.2383,2914100.0
2009-07-13 15:00:00,31.09,31.18,31.08,31.13,2123800.0,22.2312,22.2955,22.224,22.2598,2123800.0
2009-07-13 15:30:00,31.13,31.3,31.09,31.17,13674400.0,22.2598,22.3814,22.2312,22.2884,13674400.0
2009-07-14 09:30:00,31.52,31.64,31.35,31.37,7531400.0,22.5387,22.6245,22.4171,22.4314,7531400.0
2009-07-14 10:00:00,31.37,31.6,31.35,31.45,4382500.0,22.4314,22.5959,22.4171,22.4886,4382500.0
2009-07-14 10:30:00,31.46,31.6,31.17,31.3,4326600.0,22.4958,22.5959,22.2884,22.3814,4326600.0
2009-07-14 11:00:00,31.3,31.42,31.27,31.4,3307300.0,22.3814,22.4672,22.3599,22.4529,3307300.0
2009-07-14 11:30:00,31.4,31.53,31.3,31.46,1964700.0,22.4529,22.5458,22.3814,22.4958,1964700.0
2009-07-14 12:00:00,31.47,31.52,31.32,31.43,1787000.0,22.5029,22.5387,22.3957,22.4743,1787000.0
2009-07-14 12:30:00,31.41,31.47,31.34,31.39,1712900.0,22.46,22.5029,22.41,22.4457,1712900.0
2009-07-14 13:00:00,31.39,31.46,31.34,31.39,759000.0,22.4457,22.4958,22.41,22.4457,759000.0
2009-07-14 13:30:00,31.4,31.47,31.36,31.39,921500.0,22.4529,22.5029,22.4243,22.4457,921500.0
2009-07-14 14:00:00,31.39,31.43,31.28,31.36,1831900.0,22.4457,22.4743,22.367,22.4243,1831900.0
2009-07-14 14:30:00,31.35,31.5,31.32,31.46,1964600.0,22.4171,22.5244,22.3957,22.4958,1964600.0
2009-07-14 15:00:00,31.45,31.5,31.42,31.45,1792300.0,22.4886,22.5244,22.4672,22.4886,1792300.0
2009-07-14 15:30:00,31.45,31.52,31.41,31.51,4717800.0,22.4886,22.5387,22.46,22.5315,4717800.0
2009-07-15 09:30:00,32.41,32.58,32.37,32.57,12361700.0,23.1751,23.2966,23.1465,23.2895,12361700.0
2009-07-15 10:00:00,32.56,32.75,32.55,32.73,6507200.0,23.2823,23.4182,23.2752,23.4039,6507200.0
2009-07-15 10:30:00,32.73,32.77,32.65,32.73,6573100.0,23.4039,23.4325,23.3467,23.4039,6573100.0
2009-07-15 11:00:00,32.73,32.93,32.5,32.92,7535400.0,23.4039,23.5469,23.2394,23.5397,7535400.0
2009-07-15 11:30:00,32.91,32.98,32.9,32.93,5144300.0,23.5326,23.5826,23.5254,23.5469,5144300.0
2009-07-15 12:00:00,32.94,32.97,32.87,32.96,4433800.0,23.554,23.5755,23.504,23.5683,4433800.0
2009-07-15 12:30:00,32.96,32.99,32.92,32.95,2747700.0,23.5683,23.5898,23.5397,23.5612,2747700.0
2009-07-15 13:00:00,32.96,32.98,32.92,32.98,1371900.0,23.5683,23.5826,23.5397,23.5826,1371900.0
2009-07-15 13:30:00,32.98,33.07,32.97,33.04,2142100.0,23.5826,23.647,23.5755,23.6256,2142100.0
2009-07-15 14:00:00,33.04,33.04,32.96,33.0,4422300.0,23.6256,23.6256,23.5683,23.597,4422300.0
2009-07-15 14:30:00,33.0,33.16,33.0,33.15,4427000.0,23.597,23.7114,23.597,23.7042,4427000.0
2009-07-15 15:00:00,33.14,33.21,33.1,33.1,4933700.0,23.6971,23.7471,23.6685,23.6685,4933700.0
2009-07-15 15:30:00,33.1,33.2,33.02,33.17,12943000.0,23.6685,23.74,23.6113,23.7185,12943000.0
2009-07-16 09:30:00,32.95,33.11,32.79,33.04,8553500.0,23.5612,23.6756,23.4468,23.6256,8553500.0
2009-07-16 10:00:00,33.05,33.05,32.72,32.92,8257700.0,23.6327,23.6327,23.3967,23.5397,8257700.0
2009-07-16 10:30:00,32.92,33.02,32.8,32.97,4538300.0,23.5397,23.6113,23.4539,23.5755,4538300.0
2009-07-16 11:00:00,32.95,33.04,32.88,32.91,4624500.0,23.5612,23.6256,23.5111,23.5326,4624500.0
2009-07-16 11:30:00,32.9,33.02,32.83,33.02,4938000.0,23.5254,23.6113,23.4754,23.6113,4938000.0
2009-07-16 12:00:00,33.02,33.06,32.98,33.05,2915100.0,23.6113,23.6399,23.5826,23.6327,2915100.0
2009-07-16 12:30:00,33.04,33.06,32.97,32.98,1737600.0,23.6256,23.6399,23.5755,23.5826,1737600.0
2009-07-16 13:00:00,32.98,33.0,32.94,32.95,1380700.0,23.5826,23.597,23.554,23.5612,1380700.0
2009-07-16 13:30:00,32.95,33.1,32.93,33.1,1808400.0,23.5612,23.6685,23.5469,23.6685,1808400.0
2009-07-16 14:00:00,33.1,33.26,33.07,33.25,2385500.0,23.6685,23.7829,23.647,23.7757,2385500.0
2009-07-16 14:30:00,33.25,33.4,33.23,33.34,3760600.0,23.7757,23.883,23.7614,23.8401,3760600.0
2009-07-16 15:00:00,33.33,33.38,33.24,33.36,3825500.0,23.8329,23.8687,23.7686,23.8544,3825500.0
2009-07-16 15:30:00,33.37,33.46,33.22,33.23,8864100.0,23.8615,23.9259,23.7543,23.7614,8864100.0
2009-07-17 09:30:00,33.33,33.41,33.14,33.26,5015500.0,23.8329,23.8901,23.6971,23.7829,5015500.0
2009-07-17 10:00:00,33.25,33.48,33.18,33.47,6717900.0,23.7757,23.9402,23.7257,23.933,6717900.0
2009-07-17 10:30:00,33.47,33.52,33.15,33.36,4020400.0,23.933,23.9688,23.7042,23.8544,4020400.0
2009-07-17 11:00:00,33.35,33.45,33.33,33.43,2225900.0,23.8472,23.9187,23.8329,23.9044,2225900.0
2009-07-17 11:30:00,33.43,33.5,33.35,33.38,2284700.0,23.9044,23.9545,23.8472,23.8687,2284700.0
2009-07-17 12:00:00,33.37,33.52,33.37,33.45,4006200.0,23.8615,23.9688,23.8615,23.9187,4006200.0
2009-07-17 12:30:00,33.45,33.5,33.41,33.47,1137100.0,23.9187,23.9545,23.8901,23.933,1137100.0
2009-07-17 13:00:00,33.47,33.55,33.44,33.5,1556300.0,23.933,23.9902,23.9116,23.9545,1556300.0
2009-07-17 13:30:00,33.5,33.65,33.36,33.6,5453600.0,23.9545,24.0617,23.8544,24.026,5453600.0
2009-07-17 14:00:00,33.6,33.61,33.4,33.6,3287800.0,24.026,24.0331,23.883,24.026,3287800.0
2009-07-17 14:30:00,33.59,33.65,33.57,33.58,2906500.0,24.0188,24.0617,24.0045,24.0117,2906500.0
2009-07-17 15:00:00,33.59,33.62,33.5,33.5,2828900.0,24.0188,24.0403,23.9545,23.9545,2828900.0
2009-07-17 15:30:00,33.5,33.6,33.44,33.59,10083000.0,23.9545,24.026,23.9116,24.0188,10083000.0
2009-07-20 09:30:00,34.39,34.53,34.32,34.41,9155700.0,24.5909,24.691,24.5408,24.6052,9155700.0
2009-07-20 10:00:00,34.42,34.56,34.35,34.43,6050800.0,24.6123,24.7124,24.5623,24.6195,6050800.0
2009-07-20 10:30:00,34.42,34.44,34.29,34.39,4216500.0,24.6123,24.6266,24.5194,24.5909,4216500.0
2009-07-20 11:00:00,34.39,34.5,34.34,34.47,3817000.0,24.5909,24.6695,24.5551,24.6481,3817000.0
2009-07-20 11:30:00,34.47,34.54,34.42,34.45,2025100.0,24.6481,24.6981,24.6123,24.6338,2025100.0
2009-07-20 12:00:00,34.45,34.6,34.44,34.6,1999700.0,24.6338,24.741,24.6266,24.741,1999700.0
2009-07-20 12:30:00,34.59,34.71,34.59,34.61,8147100.0,24.7339,24.8197,24.7339,24.7482,8147100.0
2009-07-20 13:00:00,34.61,34.66,34.54,34.55,2593400.0,24.7482,24.7839,24.6981,24.7053,2593400.0
2009-07-20 13:30:00,34.55,34.66,34.5,34.63,1760400.0,24.7053,24.7839,24.6695,24.7625,1760400.0
2009-07-20 14:00:00,34.63,34.69,34.57,34.61,3166800.0,24.7625,24.8054,24.7196,24.7482,3166800.0
2009-07-20 14:30:00,34.61,34.7,34.6,34.61,4101400.0,24.7482,24.8126,24.741,24.7482,4101400.0
2009-07-20 15:00:00,34.61,34.77,34.61,34.69,3847700.0,24.7482,24.8626,24.7482,24.8054,3847700.0
2009-07-20 15:30:00,34.68,34.76,34.63,34.75,8412600.0,24.7983,24.8555,24.7625,24.8483,8412600.0
2009-07-21 09:30:00,34.96,34.97,34.64,34.74,8736000.0,24.9985,25.0056,24.7696,24.8412,8736000.0
2009-07-21 10:00:00,34.74,34.78,34.5,34.65,7453700.0,24.8412,24.8698,24.6695,24.7768,7453700.0
2009-07-21 10:30:00,34.66,34.82,34.62,34.71,5227600.0,24.7839,24.8984,24.7553,24.8197,5227600.0
2009-07-21 11:00:00,34.72,34.75,34.58,34.63,3319300.0,24.8269,24.8483,24.7267,24.7625,3319300.0
2009-07-21 11:30:00,34.63,34.9,34.26,34.29,5368700.0,24.7625,24.9556,24.4979,24.5194,5368700.0
2009-07-21 12:00:00,34.29,34.7,34.25,34.34,2323300.0,24.5194,24.8126,24.4908,24.5551,2323300.0
2009-07-21 12:30:00,34.35,34.37,34.21,34.25,3603700.0,24.5623,24.5766,24.4622,24.4908,3603700.0
2009-07-21 13:00:00,34.24,34.35,34.13,34.34,2665900.0,24.4836,24.5623,24.405,24.5551,2665900.0
2009-07-21 13:30:00,34.34,34.36,34.25,34.3,2307600.0,24.5551,24.5694,24.4908,24.5265,2307600.0
2009-07-21 14:00:00,34.29,34.45,34.24,34.39,2650700.0,24.5194,24.6338,24.4836,24.5909,2650700.0
2009-07-21 14:30:00,34.39,34.55,34.3,34.53,3915200.0,24.5909,24.7053,24.5265,24.691,3915200.0
2009-07-21 15:00:00,34.55,34.57,34.47,34.56,2830700.0,24.7053,24.7196,24.6481,24.7124,2830700.0
2009-07-21 15:30:00,34.56,34.67,34.52,34.66,7855800.0,24.7124,24.7911,24.6838,24.7839,7855800.0
2009-07-22 09:30:00,34.18,34.47,34.16,34.43,9479800.0,24.4407,24.6481,24.4264,24.6195,9479800.0
2009-07-22 10:00:00,34.43,34.54,34.34,34.36,6577800.0,24.6195,24.6981,24.5551,24.5694,6577800.0
2009-07-22 10:30:00,34.36,34.57,34.34,34.56,3964000.0,24.5694,24.7196,24.5551,24.7124,3964000.0
2009-07-22 11:00:00,34.56,34.65,34.51,34.54,2931800.0,24.7124,24.7768,24.6767,24.6981,2931800.0
2009-07-22 11:30:00,34.53,34.59,34.47,34.53,2144600.0,24.691,24.7339,24.6481,24.691,2144600.0
2009-07-22 12:00:00,34.53,34.76,34.51,34.74,3777300.0,24.691,24.8555,24.6767,24.8412,3777300.0
2009-07-22 12:30:00,34.75,34.86,34.7,34.8,3701400.0,24.8483,24.927,24.8126,24.8841,3701400.0
2009-07-22 13:00:00,34.78,34.89,34.73,34.76,2818000.0,24.8698,24.9484,24.834,24.8555,2818000.0
2009-07-22 13:30:00,34.75,34.85,34.69,34.84,3179800.0,24.8483,24.9198,24.8054,24.9127,3179800.0
2009-07-22 14:00:00,34.77,34.81,34.64,34.72,4653100.0,24.8626,24.8912,24.7696,24.8269,4653100.0
2009-07-22 14:30:00,34.72,34.79,34.71,34.79,3635300.0,24.8269,24.8769,24.8197,24.8769,3635300.0
2009-07-22 15:00:00,34.78,34.81,34.57,34.61,6214200.0,24.8698,24.8912,24.7196,24.7482,6214200.0
2009-07-22 15:30:00,34.61,34.66,34.54,34.59,6906500.0,24.7482,24.7839,24.6981,24.7339,6906500.0
2009-07-23 09:30:00,34.83,35.07,34.77,35.05,6523900.0,24.9055,25.0771,24.8626,25.0628,6523900.0
2009-07-23 10:00:00,35.05,35.4,35.0,35.3,12013900.0,25.0628,25.3131,25.0271,25.2416,12013900.0
2009-07-23 10:30:00,35.3,35.49,35.29,35.47,5149700.0,25.2416,25.3774,25.2344,25.3631,5149700.0
2009-07-23 11:00:00,35.47,35.66,35.46,35.6,5545900.0,25.3631,25.499,25.356,25.4561,5545900.0
2009-07-23 11:30:00,35.6,35.67,35.55,35.57,3150500.0,25.4561,25.5062,25.4204,25.4347,3150500.0
2009-07-23 12:00:00,35.58,35.68,35.56,35.67,2657200.0,25.4418,25.5133,25.4275,25.5062,2657200.0
2009-07-23 12:30:00,35.67,35.75,35.61,35.73,2349200.0,25.5062,25.5634,25.4633,25.5491,2349200.0
2009-07-23 13:00:00,35.73,35.74,35.64,35.7,3037200.0,25.5491,25.5562,25.4847,25.5276,3037200.0
2009-07-23 13:30:00,35.69,35.78,35.65,35.66,3794300.0,25.5205,25.5848,25.4919,25.499,3794300.0
2009-07-23 14:00:00,35.65,35.66,35.55,35.64,3972200.0,25.4919,25.499,25.4204,25.4847,3972200.0
2009-07-23 14:30:00,35.64,35.7,35.6,35.68,2000000.0,25.4847,25.5276,25.4561,25.5133,2000000.0
2009-07-23 15:00:00,35.68,35.73,35.63,35.68,2483200.0,25.5133,25.5491,25.4776,25.5133,2483200.0
2009-07-23 15:30:00,35.67,35.67,35.44,35.57,14178200.0,25.5062,25.5062,25.3417,25.4347,14178200.0
2009-07-24 09:30:00,35.21,35.43,35.08,35.1,6655000.0,25.1772,25.3345,25.0843,25.0986,6655000.0
2009-07-24 10:00:00,35.1,35.26,35.06,35.26,4674100.0,25.0986,25.213,25.07,25.213,4674100.0
2009-07-24 10:30:00,35.26,35.27,34.95,35.0,2615300.0,25.213,25.2201,24.9913,25.0271,2615300.0
2009-07-24 11:00:00,35.0,35.2,34.93,35.17,2730100.0,25.0271,25.1701,24.977,25.1486,2730100.0
2009-07-24 11:30:00,35.18,35.29,35.16,35.26,2718100.0,25.1558,25.2344,25.1415,25.213,2718100.0
2009-07-24 12:00:00,35.26,35.27,35.2,35.24,1177000.0,25.213,25.2201,25.1701,25.1987,1177000.0
2009-07-24 12:30:00,35.24,35.26,35.19,35.23,2312700.0,25.1987,25.213,25.1629,25.1915,2312700.0
2009-07-24 13:00:00,35.23,35.29,35.2,35.27,1461000.0,25.1915,25.2344,25.1701,25.2201,1461000.0
2009-07-24 13:30:00,35.27,35.38,35.26,35.34,2125800.0,25.2201,25.2988,25.213,25.2702,2125800.0
2009-07-24 14:00:00,35.34,35.41,35.29,35.31,2712000.0,25.2702,25.3202,25.2344,25.2487,2712000.0
2009-07-24 14:30:00,35.31,35.4,35.29,35.33,2963600.0,25.2487,25.3131,25.2344,25.263,2963600.0
2009-07-24 15:00:00,35.33,35.4,35.3,35.39,2243200.0,25.263,25.3131,25.2416,25.3059,2243200.0
2009-07-24 15:30:00,35.38,35.43,35.29,35.4,6276500.0,25.2988,25.3345,25.2344,25.3131,6276500.0
2009-07-27 11:00:00,35.44,35.53,35.25,35.5,737800.0,25.3417,25.4061,25.2058,25.3846,737800.0
2009-07-27 11:30:00,35.5,35.57,35.43,35.43,1666400.0,25.3846,25.4347,25.3345,25.3345,1666400.0
2009-07-27 12:00:00,35.43,35.53,35.41,35.47,1074500.0,25.3345,25.4061,25.3202,25.3631,1074500.0
2009-07-27 12:30:00,35.48,35.51,35.39,35.47,1301800.0,25.3703,25.3917,25.3059,25.3631,1301800.0
2009-07-27 13:00:00,35.47,35.51,35.4,35.41,1324400.0,25.3631,25.3917,25.3131,25.3202,1324400.0
2009-07-27 13:30:00,35.4,35.56,35.37,35.54,1489200.0,25.3131,25.4275,25.2916,25.4132,1489200.0
2009-07-27 14:00:00,35.54,35.6,35.5,35.56,1302100.0,25.4132,25.4561,25.3846,25.4275,1302100.0
2009-07-27 14:30:00,35.56,35.65,35.55,35.58,2946300.0,25.4275,25.4919,25.4204,25.4418,2946300.0
2009-07-27 15:00:00,35.59,35.62,35.5,35.59,2820000.0,25.449,25.4704,25.3846,25.449,2820000.0
2009-07-27 15:30:00,35.59,35.73,35.53,35.69,6037900.0,25.449,25.5491,25.4061,25.5205,6037900.0
2009-07-28 09:30:00,35.39,35.65,35.38,35.63,5885400.0,25.3059,25.4919,25.2988,25.4776,5885400.0
2009-07-28 10:00:00,35.63,35.63,35.26,35.37,4961500.0,25.4776,25.4776,25.213,25.2916,4961500.0
2009-07-28 10:30:00,35.38,35.43,35.28,35.42,3172100.0,25.2988,25.3345,25.2273,25.3274,3172100.0
2009-07-28 11:00:00,35.41,35.41,35.14,35.15,3293300.0,25.3202,25.3202,25.1272,25.1343,3293300.0
2009-07-28 11:30:00,35.15,35.2,35.04,35.18,4002900.0,25.1343,25.1701,25.0557,25.1558,4002900.0
2009-07-28 12:00:00,35.17,35.23,35.1,35.22,1574000.0,25.1486,25.1915,25.0986,25.1844,1574000.0
2009-07-28 12:30:00,35.22,35.25,35.11,35.19,3306600.0,25.1844,25.2058,25.1057,25.1629,3306600.0
2009-07-28 13:00:00,35.18,35.29,35.07,35.24,2909400.0,25.1558,25.2344,25.0771,25.1987,2909400.0
2009-07-28 13:30:00,35.25,35.46,35.24,35.42,2238500.0,25.2058,25.356,25.1987,25.3274,2238500.0
2009-07-28 14:00:00,35.43,35.54,35.1,35.52,2613200.0,25.3345,25.4132,25.0986,25.3989,2613200.0
2009-07-28 14:30:00,35.52,35.63,35.42,35.48,2571500.0,25.3989,25.4776,25.3274,25.3703,2571500.0
2009-07-28 15:00:00,35.48,35.53,35.4,35.45,3425600.0,25.3703,25.4061,25.3131,25.3488,3425600.0
2009-07-28 15:30:00,35.45,35.63,35.45,35.54,8859600.0,25.3488,25.4776,25.3488,25.4132,8859600.0
2009-07-29 09:30:00,35.11,35.13,34.77,34.96,8196400.0,25.1057,25.12,24.8626,24.9985,8196400.0
2009-07-29 10:00:00,34.96,35.07,34.91,35.0,3720300.0,24.9985,25.0771,24.9627,25.0271,3720300.0
2009-07-29 10:30:00,35.0,35.0,34.8,34.86,2916700.0,25.0271,25.0271,24.8841,24.927,2916700.0
2009-07-29 11:00:00,34.87,34.91,34.66,34.69,3988100.0,24.9341,24.9627,24.7839,24.8054,3988100.0
2009-07-29 11:30:00,34.69,34.72,34.57,34.71,3422900.0,24.8054,24.8269,24.7196,24.8197,3422900.0
2009-07-29 12:00:00,34.7,34.75,34.57,34.72,2193000.0,24.8126,24.8483,24.7196,24.8269,2193000.0
2009-07-29 12:30:00,34.73,34.85,34.71,34.78,1237600.0,24.834,24.9198,24.8197,24.8698,1237600.0
2009-07-29 13:00:00,34.78,34.78,34.59,34.6,3042500.0,24.8698,24.8698,24.7339,24.741,3042500.0
2009-07-29 13:30:00,34.61,34.67,34.56,34.62,2246200.0,24.7482,24.7911,24.7124,24.7553,2246200.0
2009-07-29 14:00:00,34.62,34.7,34.53,34.68,3159500.0,24.7553,24.8126,24.691,24.7983,3159500.0
2009-07-29 14:30:00,34.67,34.72,34.56,34.57,1702900.0,24.7911,24.8269,24.7124,24.7196,1702900.0
2009-07-29 15:00:00,34.57,34.73,34.56,34.68,2326700.0,24.7196,24.834,24.7124,24.7983,2326700.0
2009-07-29 15:30:00,34.68,34.86,34.65,34.76,8326400.0,24.7983,24.927,24.7768,24.8555,8326400.0
2009-07-30 09:30:00,35.72,35.86,35.58,35.84,12174300.0,25.5419,25.642,25.4418,25.6277,12174300.0
2009-07-30 10:00:00,35.84,35.95,35.82,35.84,8551300.0,25.6277,25.7064,25.6134,25.6277,8551300.0
2009-07-30 10:30:00,35.85,36.01,35.83,36.01,5225100.0,25.6349,25.7493,25.6206,25.7493,5225100.0
2009-07-30 11:00:00,36.01,36.02,35.88,35.89,4867900.0,25.7493,25.7564,25.6563,25.6635,4867900.0
2009-07-30 11:30:00,35.89,35.93,35.78,35.8,3640700.0,25.6635,25.6921,25.5848,25.5991,3640700.0
2009-07-30 12:00:00,35.8,35.84,35.75,35.75,2057600.0,25.5991,25.6277,25.5634,25.5634,2057600.0
2009-07-30 12:30:00,35.76,35.85,35.75,35.78,2568900.0,25.5705,25.6349,25.5634,25.5848,2568900.0
2009-07-30 13:00:00,35.78,35.9,35.76,35.85,2877800.0,25.5848,25.6706,25.5705,25.6349,2877800.0
2009-07-30 13:30:00,35.85,35.97,35.82,35.83,2478500.0,25.6349,25.7207,25.6134,25.6206,2478500.0
2009-07-30 14:00:00,35.84,35.87,35.79,35.84,2615200.0,25.6277,25.6492,25.592,25.6277,2615200.0
2009-07-30 14:30:00,35.85,35.95,35.83,35.85,3026700.0,25.6349,25.7064,25.6206,25.6349,3026700.0
2009-07-30 15:00:00,35.85,35.94,35.85,35.92,3486500.0,25.6349,25.6992,25.6349,25.6849,3486500.0
2009-07-30 15:30:00,35.92,35.92,35.57,35.6,14428900.0,25.6849,25.6849,25.4347,25.4561,14428900.0
2009-07-31 09:30:00,35.84,35.97,35.7,35.73,10979500.0,25.6277,25.7207,25.5276,25.5491,10979500.0
2009-07-31 10:00:00,35.72,35.8,35.52,35.72,10959000.0,25.5419,25.5991,25.3989,25.5419,10959000.0
2009-07-31 10:30:00,35.72,35.9,35.71,35.85,6044300.0,25.5419,25.6706,25.5348,25.6349,6044300.0
2009-07-31 11:00:00,35.85,35.92,35.78,35.81,6922200.0,25.6349,25.6849,25.5848,25.6063,6922200.0
2009-07-31 11:30:00,35.8,35.88,35.72,35.88,4876700.0,25.5991,25.6563,25.5419,25.6563,4876700.0
2009-07-31 12:00:00,35.88,35.93,35.83,35.91,2747500.0,25.6563,25.6921,25.6206,25.6778,2747500.0
2009-07-31 12:30:00,35.91,35.93,35.84,35.87,2143500.0,25.6778,25.6921,25.6277,25.6492,2143500.0
2009-07-31 13:00:00,35.86,35.92,35.85,35.92,1715100.0,25.642,25.6849,25.6349,25.6849,1715100.0
2009-07-31 13:30:00,35.92,36.0,35.9,35.96,4021400.0,25.6849,25.7421,25.6706,25.7135,4021400.0
2009-07-31 14:00:00,35.96,36.05,35.93,36.01,4308100.0,25.7135,25.7779,25.6921,25.7493,4308100.0
2009-07-31 14:30:00,36.01,36.03,35.86,35.9,3706100.0,25.7493,25.7636,25.642,25.6706,3706100.0
2009-07-31 15:00:00,35.89,36.02,35.87,35.97,5780200.0,25.6635,25.7564,25.6492,25.7207,5780200.0
2009-07-31 15:30:00,35.96,35.96,35.67,35.73,23625200.0,25.7135,25.7135,25.5062,25.5491,23625200.0
2009-08-03 09:30:00,36.74,36.87,36.57,36.69,11254100.0,26.2713,26.3642,26.1497,26.2355,11254100.0
2009-08-03 10:00:00,36.7,37.01,36.68,36.98,8900700.0,26.2427,26.4643,26.2284,26.4429,8900700.0
2009-08-03 10:30:00,36.98,37.07,36.8,36.82,4238300.0,26.4429,26.5072,26.3142,26.3285,4238300.0
2009-08-03 11:00:00,36.82,36.92,36.79,36.84,4380200.0,26.3285,26.4,26.307,26.3428,4380200.0
2009-08-03 11:30:00,36.84,36.99,36.83,36.96,3556500.0,26.3428,26.45,26.3356,26.4286,3556500.0
2009-08-03 12:00:00,36.96,37.0,36.92,36.99,2791400.0,26.4286,26.4572,26.4,26.45,2791400.0
2009-08-03 12:30:00,36.99,37.04,36.92,37.03,3072700.0,26.45,26.4858,26.4,26.4786,3072700.0
2009-08-03 13:00:00,37.03,37.09,37.0,37.02,2565300.0,26.4786,26.5215,26.4572,26.4715,2565300.0
2009-08-03 13:30:00,37.02,37.1,37.02,37.1,2012800.0,26.4715,26.5287,26.4715,26.5287,2012800.0
2009-08-03 14:00:00,37.1,37.19,37.0,37.12,4018100.0,26.5287,26.593,26.4572,26.543,4018100.0
2009-08-03 14:30:00,37.12,37.14,36.99,36.99,3101400.0,26.543,26.5573,26.45,26.45,3101400.0
2009-08-03 15:00:00,36.99,37.13,36.99,37.09,3484800.0,26.45,26.5501,26.45,26.5215,3484800.0
2009-08-03 15:30:00,37.1,37.1,36.93,37.09,8773300.0,26.5287,26.5287,26.4071,26.5215,8773300.0
2009-08-04 09:30:00,36.55,36.62,36.48,36.61,7933200.0,26.1354,26.1855,26.0854,26.1783,7933200.0
2009-08-04 10:00:00,36.61,36.75,36.55,36.61,5723500.0,26.1783,26.2784,26.1354,26.1783,5723500.0
2009-08-04 10:30:00,36.6,36.72,36.55,36.7,3811100.0,26.1712,26.257,26.1354,26.2427,3811100.0
2009-08-04 11:00:00,36.7,36.82,36.7,36.82,2296100.0,26.2427,26.3285,26.2427,26.3285,2296100.0
2009-08-04 11:30:00,36.81,36.91,36.77,36.87,1879000.0,26.3213,26.3928,26.2927,26.3642,1879000.0
2009-08-04 12:00:00,36.87,36.95,36.82,36.93,2034300.0,26.3642,26.4214,26.3285,26.4071,2034300.0
2009-08-04 12:30:00,36.93,36.97,36.89,36.96,1671100.0,26.4071,26.4357,26.3785,26.4286,1671100.0
2009-08-04 13:00:00,36.96,36.99,36.91,36.93,2845700.0,26.4286,26.45,26.3928,26.4071,2845700.0
2009-08-04 13:30:00,36.92,36.93,36.66,36.67,2031300.0,26.4,26.4071,26.2141,26.2212,2031300.0
2009-08-04 14:00:00,36.67,36.74,36.62,36.74,2854900.0,26.2212,26.2713,26.1855,26.2713,2854900.0
2009-08-04 14:30:00,36.74,36.83,36.65,36.67,1485300.0,26.2713,26.3356,26.2069,26.2212,1485300.0
2009-08-04 15:00:00,36.67,36.74,36.64,36.7,2762200.0,26.2212,26.2713,26.1998,26.2427,2762200.0
2009-08-04 15:30:00,36.7,36.79,36.66,36.76,6710100.0,26.2427,26.307,26.2141,26.2856,6710100.0
2009-08-05 09:30:00,36.48,36.6,36.21,36.27,8140900.0,26.0854,26.1712,25.8923,25.9352,8140900.0
2009-08-05 10:00:00,36.28,36.28,35.95,36.08,6203100.0,25.9423,25.9423,25.7064,25.7993,6203100.0
2009-08-05 10:30:00,36.09,36.09,35.92,36.04,4103100.0,25.8065,25.8065,25.6849,25.7707,4103100.0
2009-08-05 11:00:00,36.04,36.15,35.99,36.1,2257400.0,25.7707,25.8494,25.735,25.8136,2257400.0
2009-08-05 11:30:00,36.1,36.1,36.0,36.03,1749400.0,25.8136,25.8136,25.7421,25.7636,1749400.0
2009-08-05 12:00:00,36.03,36.19,36.01,36.17,1856600.0,25.7636,25.878,25.7493,25.8637,1856600.0
2009-08-05 12:30:00,36.17,36.22,36.11,36.14,1434400.0,25.8637,25.8994,25.8208,25.8422,1434400.0
2009-08-05 13:00:00,36.14,36.28,36.06,36.27,2595500.0,25.8422,25.9423,25.785,25.9352,2595500.0
2009-08-05 13:30:00,36.27,36.35,36.26,36.31,1591100.0,25.9352,25.9924,25.928,25.9638,1591100.0
2009-08-05 14:00:00,36.31,36.38,36.29,36.36,1310300.0,25.9638,26.0139,25.9495,25.9995,1310300.0
2009-08-05 14:30:00,36.36,36.59,36.35,36.54,3032600.0,25.9995,26.164,25.9924,26.1283,3032600.0
2009-08-05 15:00:00,36.54,36.62,36.48,36.59,4001800.0,26.1283,26.1855,26.0854,26.164,4001800.0
2009-08-05 15:30:00,36.6,36.61,36.4,36.47,5516500.0,26.1712,26.1783,26.0282,26.0782,5516500.0
2009-08-06 09:30:00,36.66,36.71,36.26,36.29,7918500.0,26.2141,26.2498,25.928,25.9495,7918500.0
2009-08-06 10:00:00,36.3,36.33,36.11,36.2,5369000.0,25.9566,25.9781,25.8208,25.8851,5369000.0
2009-08-06 10:30:00,36.19,36.34,36.16,36.26,2820800.0,25.878,25.9852,25.8565,25.928,2820800.0
2009-08-06 11:00:00,36.25,36.4,36.25,36.32,2118100.0,25.9209,26.0282,25.9209,25.9709,2118100.0
2009-08-06 11:30:00,36.32,36.35,36.18,36.19,2145700.0,25.9709,25.9924,25.8708,25.878,2145700.0
2009-08-06 12:00:00,36.19,36.19,35.98,36.01,4359600.0,25.878,25.878,25.7278,25.7493,4359600.0
2009-08-06 12:30:00,36.01,36.18,36.0,36.05,2064300.0,25.7493,25.8708,25.7421,25.7779,2064300.0
2009-08-06 13:00:00,36.06,36.11,36.02,36.08,1371800.0,25.785,25.8208,25.7564,25.7993,1371800.0
2009-08-06 13:30:00,36.08,36.18,35.97,36.0,2103400.0,25.7993,25.8708,25.7207,25.7421,2103400.0
2009-08-06 14:00:00,35.99,36.0,35.79,35.94,2464600.0,25.735,25.7421,25.592,25.6992,2464600.0
2009-08-06 14:30:00,35.94,36.22,35.84,35.95,3903300.0,25.6992,25.8994,25.6277,25.7064,3903300.0
2009-08-06 15:00:00,35.94,36.22,35.85,36.11,3488700.0,25.6992,25.8994,25.6349,25.8208,3488700.0
2009-08-06 15:30:00,36.12,36.2,36.07,36.17,7851200.0,25.8279,25.8851,25.7922,25.8637,7851200.0
2009-08-07 09:30:00,36.5,36.56,36.31,36.31,10290800.0,26.0997,26.1426,25.9638,25.9638,10290800.0
2009-08-07 10:00:00,36.31,36.34,36.19,36.27,4905300.0,25.9638,25.9852,25.878,25.9352,4905300.0
2009-08-07 10:30:00,36.27,36.58,36.26,36.56,4917300.0,25.9352,26.1569,25.928,26.1426,4917300.0
2009-08-07 11:00:00,36.56,36.65,36.52,36.57,3251100.0,26.1426,26.2069,26.114,26.1497,3251100.0
2009-08-07 11:30:00,36.56,36.66,36.5,36.59,3263000.0,26.1426,26.2141,26.0997,26.164,3263000.0
2009-08-07 12:00:00,36.59,36.63,36.51,36.55,2521500.0,26.164,26.1926,26.1068,26.1354,2521500.0
2009-08-07 12:30:00,36.55,36.63,36.55,36.59,1743100.0,26.1354,26.1926,26.1354,26.164,1743100.0
2009-08-07 13:00:00,36.59,36.75,36.59,36.73,2680300.0,26.164,26.2784,26.164,26.2641,2680300.0
2009-08-07 13:30:00,36.73,36.75,36.67,36.69,1279800.0,26.2641,26.2784,26.2212,26.2355,1279800.0
2009-08-07 14:00:00,36.69,36.72,36.62,36.67,1836000.0,26.2355,26.257,26.1855,26.2212,1836000.0
2009-08-07 14:30:00,36.66,36.69,36.58,36.59,2004300.0,26.2141,26.2355,26.1569,26.164,2004300.0
2009-08-07 15:00:00,36.58,36.7,36.44,36.58,3350500.0,26.1569,26.2427,26.0568,26.1569,3350500.0
2009-08-07 15:30:00,36.58,36.6,36.45,36.52,5794600.0,26.1569,26.1712,26.0639,26.114,5794600.0
2009-08-10 09:30:00,36.22,36.31,36.1,36.25,8344300.0,25.8994,25.9638,25.8136,25.9209,8344300.0
2009-08-10 10:00:00,36.24,36.27,36.14,36.26,4769400.0,25.9137,25.9352,25.8422,25.928,4769400.0
2009-08-10 10:30:00,36.26,36.33,36.21,36.25,2268100.0,25.928,25.9781,25.8923,25.9209,2268100.0
2009-08-10 11:00:00,36.25,36.28,36.1,36.12,4100700.0,25.9209,25.9423,25.8136,25.8279,4100700.0
2009-08-10 11:30:00,36.12,36.25,36.08,36.11,2695400.0,25.8279,25.9209,25.7993,25.8208,2695400.0
2009-08-10 12:00:00,36.11,36.18,36.07,36.08,1556600.0,25.8208,25.8708,25.7922,25.7993,1556600.0
2009-08-10 12:30:00,36.07,36.08,35.98,35.99,2870100.0,25.7922,25.7993,25.7278,25.735,2870100.0
2009-08-10 13:00:00,35.99,36.17,35.87,35.96,3986800.0,25.735,25.8637,25.6492,25.7135,3986800.0
2009-08-10 13:30:00,35.95,36.09,35.93,36.01,2629900.0,25.7064,25.8065,25.6921,25.7493,2629900.0
2009-08-10 14:00:00,36.0,36.05,35.81,35.9,4023600.0,25.7421,25.7779,25.6063,25.6706,4023600.0
2009-08-10 14:30:00,35.89,36.2,35.86,35.98,3633400.0,25.6635,25.8851,25.642,25.7278,3633400.0
2009-08-10 15:00:00,35.97,36.06,35.96,36.02,2467600.0,25.7207,25.785,25.7135,25.7564,2467600.0
2009-08-10 15:30:00,36.02,36.18,35.98,36.14,5779600.0,25.7564,25.8708,25.7278,25.8422,5779600.0
2009-08-11 09:30:00,35.82,35.84,35.51,35.63,12224700.0,25.6134,25.6277,25.3917,25.4776,12224700.0
2009-08-11 10:00:00,35.63,35.63,35.38,35.4,8088500.0,25.4776,25.4776,25.2988,25.3131,8088500.0
2009-08-11 10:30:00,35.4,35.53,35.37,35.49,5171300.0,25.3131,25.4061,25.2916,25.3774,5171300.0
2009-08-11 11:00:00,35.49,35.5,35.22,35.43,7955700.0,25.3774,25.3846,25.1844,25.3345,7955700.0
2009-08-11 11:30:00,35.43,35.45,35.35,35.4,2315800.0,25.3345,25.3488,25.2773,25.3131,2315800.0
2009-08-11 12:00:00,35.4,35.44,35.35,35.38,5035500.0,25.3131,25.3417,25.2773,25.2988,5035500.0
2009-08-11 12:30:00,35.38,35.53,35.28,35.28,2505000.0,25.2988,25.4061,25.2273,25.2273,2505000.0
2009-08-11 13:00:00,35.29,35.33,35.25,35.26,3026000.0,25.2344,25.263,25.2058,25.213,3026000.0
2009-08-11 13:30:00,35.26,35.41,35.26,35.38,2651200.0,25.213,25.3202,25.213,25.2988,2651200.0
2009-08-11 14:00:00,35.38,35.53,35.38,35.45,3300900.0,25.2988,25.4061,25.2988,25.3488,3300900.0
2009-08-11 14:30:00,35.45,35.49,35.28,35.48,2654900.0,25.3488,25.3774,25.2273,25.3703,2654900.0
2009-08-11 15:00:00,35.49,35.57,35.39,35.54,2942700.0,25.3774,25.4347,25.3059,25.4132,2942700.0
2009-08-11 15:30:00,35.55,35.63,35.4,35.45,5512400.0,25.4204,25.4776,25.3131,25.3488,5512400.0
2009-08-12 09:30:00,35.31,35.68,35.29,35.67,10914000.0,25.2487,25.5133,25.2344,25.5062,10914000.0
2009-08-12 10:00:00,35.66,35.78,35.62,35.71,5182400.0,25.499,25.5848,25.4704,25.5348,5182400.0
2009-08-12 10:30:00,35.7,35.85,35.64,35.82,4396500.0,25.5276,25.6349,25.4847,25.6134,4396500.0
2009-08-12 11:00:00,35.82,35.87,35.74,35.85,3150700.0,25.6134,25.6492,25.5562,25.6349,3150700.0
2009-08-12 11:30:00,35.85,35.87,35.81,35.84,1523500.0,25.6349,25.6492,25.6063,25.6277,1523500.0
2009-08-12 12:00:00,35.83,35.88,35.78,35.79,2201900.0,25.6206,25.6563,25.5848,25.592,2201900.0
2009-08-12 12:30:00,35.79,35.8,35.72,35.8,3303100.0,25.592,25.5991,25.5419,25.5991,3303100.0
2009-08-12 13:00:00,35.8,35.88,35.77,35.86,1265000.0,25.5991,25.6563,25.5777,25.642,1265000.0
2009-08-12 13:30:00,35.85,35.86,35.77,35.83,1358400.0,25.6349,25.642,25.5777,25.6206,1358400.0
2009-08-12 14:00:00,35.83,35.89,35.66,35.67,4030100.0,25.6206,25.6635,25.499,25.5062,4030100.0
2009-08-12 14:30:00,35.67,35.92,35.54,35.92,4864900.0,25.5062,25.6849,25.4132,25.6849,4864900.0
2009-08-12 15:00:00,35.92,35.98,35.86,35.95,4017300.0,25.6849,25.7278,25.642,25.7064,4017300.0
2009-08-12 15:30:00,35.96,36.0,35.71,35.77,8705000.0,25.7135,25.7421,25.5348,25.5777,8705000.0
2009-08-13 09:30:00,36.36,36.37,35.81,35.89,12903400.0,25.9995,26.0067,25.6063,25.6635,12903400.0
2009-08-13 10:00:00,35.9,36.12,35.87,36.09,5782300.0,25.6706,25.8279,25.6492,25.8065,5782300.0
2009-08-13 10:30:00,36.09,36.3,36.03,36.28,6136000.0,25.8065,25.9566,25.7636,25.9423,6136000.0
2009-08-13 11:00:00,36.28,36.3,36.09,36.14,4230000.0,25.9423,25.9566,25.8065,25.8422,4230000.0
2009-08-13 11:30:00,36.14,36.18,36.1,36.18,2719000.0,25.8422,25.8708,25.8136,25.8708,2719000.0
2009-08-13 12:00:00,36.18,36.27,36.17,36.23,1825500.0,25.8708,25.9352,25.8637,25.9066,1825500.0
2009-08-13 12:30:00,36.24,36.27,36.22,36.22,929400.0,25.9137,25.9352,25.8994,25.8994,929400.0
2009-08-13 13:00:00,36.23,36.32,36.19,36.19,2610500.0,25.9066,25.9709,25.878,25.878,2610500.0
2009-08-13 13:30:00,36.19,36.24,36.12,36.16,2007600.0,25.878,25.9137,25.8279,25.8565,2007600.0
2009-08-13 14:00:00,36.15,36.16,36.02,36.1,2330000.0,25.8494,25.8565,25.7564,25.8136,2330000.0
2009-08-13 14:30:00,36.11,36.21,36.08,36.08,1356700.0,25.8208,25.8923,25.7993,25.7993,1356700.0
2009-08-13 15:00:00,36.09,36.33,36.09,36.32,4805000.0,25.8065,25.9781,25.8065,25.9709,4805000.0
2009-08-13 15:30:00,36.33,36.39,36.27,36.39,6008000.0,25.9781,26.021,25.9352,26.021,6008000.0
2009-08-14 09:30:00,36.33,36.37,35.77,35.83,8167700.0,25.9781,26.0067,25.5777,25.6206,8167700.0
2009-08-14 10:00:00,35.83,35.84,35.57,35.7,6050800.0,25.6206,25.6277,25.4347,25.5276,6050800.0
2009-08-14 10:30:00,35.7,35.74,35.61,35.7,3149300.0,25.5276,25.5562,25.4633,25.5276,3149300.0
2009-08-14 11:00:00,35.71,35.74,35.6,35.6,1644600.0,25.5348,25.5562,25.4561,25.4561,1644600.0
2009-08-14 11:30:00,35.6,35.69,35.55,35.64,1796700.0,25.4561,25.5205,25.4204,25.4847,1796700.0
2009-08-14 12:00:00,35.64,35.66,35.57,35.59,1370100.0,25.4847,25.499,25.4347,25.449,1370100.0
2009-08-14 12:30:00,35.6,35.7,35.56,35.7,1261000.0,25.4561,25.5276,25.4275,25.5276,1261000.0
2009-08-14 13:00:00,35.7,35.71,35.63,35.68,1646900.0,25.5276,25.5348,25.4776,25.5133,1646900.0
2009-08-14 13:30:00,35.68,35.68,35.6,35.63,1767200.0,25.5133,25.5133,25.4561,25.4776,1767200.0
2009-08-14 14:00:00,35.63,35.66,35.58,35.61,2000300.0,25.4776,25.499,25.4418,25.4633,2000300.0
2009-08-14 14:30:00,35.61,35.71,35.6,35.63,2489300.0,25.4633,25.5348,25.4561,25.4776,2489300.0
2009-08-14 15:00:00,35.63,35.68,35.61,35.61,2380900.0,25.4776,25.5133,25.4633,25.4633,2380900.0
2009-08-14 15:30:00,35.62,35.85,35.61,35.75,8277200.0,25.4704,25.6349,25.4633,25.5634,8277200.0
2009-08-17 09:30:00,34.47,34.54,34.13,34.42,16705400.0,24.6481,24.6981,24.405,24.6123,16705400.0
2009-08-17 10:00:00,34.42,34.45,34.3,34.36,7605900.0,24.6123,24.6338,24.5265,24.5694,7605900.0
2009-08-17 10:30:00,34.36,34.37,34.3,34.31,5381000.0,24.5694,24.5766,24.5265,24.5337,5381000.0
2009-08-17 11:00:00,34.31,34.45,34.24,34.35,3767200.0,24.5337,24.6338,24.4836,24.5623,3767200.0
2009-08-17 11:30:00,34.35,34.48,34.29,34.46,3378500.0,24.5623,24.6552,24.5194,24.6409,3378500.0
2009-08-17 12:00:00,34.46,34.46,34.35,34.37,2481300.0,24.6409,24.6409,24.5623,24.5766,2481300.0
2009-08-17 12:30:00,34.37,34.38,34.32,34.35,1357300.0,24.5766,24.5837,24.5408,24.5623,1357300.0
2009-08-17 13:00:00,34.35,34.36,34.29,34.35,2877600.0,24.5623,24.5694,24.5194,24.5623,2877600.0
2009-08-17 13:30:00,34.35,34.46,34.31,34.45,2063900.0,24.5623,24.6409,24.5337,24.6338,2063900.0
2009-08-17 14:00:00,34.44,34.47,34.39,34.45,2327100.0,24.6266,24.6481,24.5909,24.6338,2327100.0
2009-08-17 14:30:00,34.46,34.48,34.38,34.4,2132400.0,24.6409,24.6552,24.5837,24.598,2132400.0
2009-08-17 15:00:00,34.4,34.45,34.34,34.39,4781800.0,24.598,24.6338,24.5551,24.5909,4781800.0
2009-08-17 15:30:00,34.37,34.46,34.25,34.28,20345200.0,24.5766,24.6409,24.4908,24.5122,20345200.0
2009-08-18 09:30:00,34.77,34.89,34.67,34.73,10316000.0,24.8626,24.9484,24.7911,24.834,10316000.0
2009-08-18 10:00:00,34.73,34.87,34.7,34.77,14339800.0,24.834,24.9341,24.8126,24.8626,14339800.0
2009-08-18 10:30:00,34.77,34.81,34.73,34.74,7351100.0,24.8626,24.8912,24.834,24.8412,7351100.0
2009-08-18 11:00:00,34.74,34.89,34.74,34.88,3031800.0,24.8412,24.9484,24.8412,24.9413,3031800.0
2009-08-18 11:30:00,34.88,35.02,34.88,34.97,3707300.0,24.9413,25.0414,24.9413,25.0056,3707300.0
2009-08-18 12:00:00,34.97,35.03,34.97,34.98,1885100.0,25.0056,25.0485,25.0056,25.0128,1885100.0
2009-08-18 12:30:00,34.98,35.01,34.94,34.95,1585100.0,25.0128,25.0342,24.9842,24.9913,1585100.0
2009-08-18 13:00:00,34.94,35.02,34.91,34.96,1778500.0,24.9842,25.0414,24.9627,24.9985,1778500.0
2009-08-18 13:30:00,34.95,35.0,34.9,34.95,1566600.0,24.9913,25.0271,24.9556,24.9913,1566600.0
2009-08-18 14:00:00,34.96,35.06,34.95,35.06,1622800.0,24.9985,25.07,24.9913,25.07,1622800.0
2009-08-18 14:30:00,35.06,35.09,34.99,35.02,1686800.0,25.07,25.0914,25.0199,25.0414,1686800.0
2009-08-18 15:00:00,35.01,35.09,35.0,35.03,5512400.0,25.0342,25.0914,25.0271,25.0485,5512400.0
2009-08-18 15:30:00,35.03,35.08,34.99,35.06,6915800.0,25.0485,25.0843,25.0199,25.07,6915800.0
2009-08-19 09:30:00,34.38,34.68,34.28,34.6,8431400.0,24.5837,24.7983,24.5122,24.741,8431400.0
2009-08-19 10:00:00,34.61,34.76,34.58,34.64,5798700.0,24.7482,24.8555,24.7267,24.7696,5798700.0
2009-08-19 10:30:00,34.64,34.84,34.64,34.75,6897100.0,24.7696,24.9127,24.7696,24.8483,6897100.0
2009-08-19 11:00:00,34.75,34.85,34.72,34.8,1860900.0,24.8483,24.9198,24.8269,24.8841,1860900.0
2009-08-19 11:30:00,34.8,35.12,34.74,35.11,3275600.0,24.8841,25.1129,24.8412,25.1057,3275600.0
2009-08-19 12:00:00,35.11,35.24,35.09,35.15,7092300.0,25.1057,25.1987,25.0914,25.1343,7092300.0
2009-08-19 12:30:00,35.16,35.2,35.1,35.17,1903400.0,25.1415,25.1701,25.0986,25.1486,1903400.0
2009-08-19 13:00:00,35.17,35.25,35.1,35.18,2189800.0,25.1486,25.2058,25.0986,25.1558,2189800.0
2009-08-19 13:30:00,35.18,35.22,35.14,35.2,4059300.0,25.1558,25.1844,25.1272,25.1701,4059300.0
2009-08-19 14:00:00,35.2,35.21,35.12,35.12,2517400.0,25.1701,25.1772,25.1129,25.1129,2517400.0
2009-08-19 14:30:00,35.13,35.14,35.05,35.12,2077200.0,25.12,25.1272,25.0628,25.1129,2077200.0
2009-08-19 15:00:00,35.13,35.13,34.99,35.09,4958500.0,25.12,25.12,25.0199,25.0914,4958500.0
2009-08-19 15:30:00,35.09,35.18,35.03,35.16,7889800.0,25.0914,25.1558,25.0485,25.1415,7889800.0
2009-08-20 09:30:00,35.26,35.45,35.18,35.45,6103000.0,25.213,25.3488,25.1558,25.3488,6103000.0
2009-08-20 10:00:00,35.45,35.49,35.29,35.41,4333600.0,25.3488,25.3774,25.2344,25.3202,4333600.0
2009-08-20 10:30:00,35.41,35.57,35.37,35.56,3860700.0,25.3202,25.4347,25.2916,25.4275,3860700.0
2009-08-20 11:00:00,35.55,35.57,35.48,35.52,3211300.0,25.4204,25.4347,25.3703,25.3989,3211300.0
2009-08-20 11:30:00,35.52,35.54,35.43,35.51,2107100.0,25.3989,25.4132,25.3345,25.3917,2107100.0
2009-08-20 12:00:00,35.52,35.56,35.51,35.54,4099000.0,25.3989,25.4275,25.3917,25.4132,4099000.0
2009-08-20 12:30:00,35.54,35.61,35.53,35.56,2233000.0,25.4132,25.4633,25.4061,25.4275,2233000.0
2009-08-20 13:00:00,35.57,35.62,35.56,35.61,1779000.0,25.4347,25.4704,25.4275,25.4633,1779000.0
2009-08-20 13:30:00,35.61,35.7,35.6,35.68,4220500.0,25.4633,25.5276,25.4561,25.5133,4220500.0
2009-08-20 14:00:00,35.68,35.72,35.63,35.65,3430100.0,25.5133,25.5419,25.4776,25.4919,3430100.0
2009-08-20 14:30:00,35.65,35.69,35.62,35.66,3492900.0,25.4919,25.5205,25.4704,25.499,3492900.0
2009-08-20 15:00:00,35.66,35.78,35.65,35.76,4873500.0,25.499,25.5848,25.4919,25.5705,4873500.0
2009-08-20 15:30:00,35.76,35.83,35.72,35.76,8048500.0,25.5705,25.6206,25.5419,25.5705,8048500.0
2009-08-21 09:30:00,36.11,36.12,35.97,36.09,7431200.0,25.8208,25.8279,25.7207,25.8065,7431200.0
2009-08-21 10:00:00,36.09,36.43,36.09,36.3,9967400.0,25.8065,26.0496,25.8065,25.9566,9967400.0
2009-08-21 10:30:00,36.29,36.36,36.19,36.23,3532300.0,25.9495,25.9995,25.878,25.9066,3532300.0
2009-08-21 11:00:00,36.23,36.3,36.22,36.29,2206100.0,25.9066,25.9566,25.8994,25.9495,2206100.0
2009-08-21 11:30:00,36.28,36.36,36.25,36.32,3906000.0,25.9423,25.9995,25.9209,25.9709,3906000.0
2009-08-21 12:00:00,36.31,36.36,36.26,36.35,2932100.0,25.9638,25.9995,25.928,25.9924,2932100.0
2009-08-21 12:30:00,36.35,36.36,36.27,36.31,2711900.0,25.9924,25.9995,25.9352,25.9638,2711900.0
2009-08-21 13:00:00,36.31,36.34,36.28,36.3,2030200.0,25.9638,25.9852,25.9423,25.9566,2030200.0
2009-08-21 13:30:00,36.31,36.32,36.21,36.22,3410400.0,25.9638,25.9709,25.8923,25.8994,3410400.0
2009-08-21 14:00:00,36.22,36.29,36.21,36.23,4043900.0,25.8994,25.9495,25.8923,25.9066,4043900.0
2009-08-21 14:30:00,36.23,36.29,36.22,36.27,3244600.0,25.9066,25.9495,25.8994,25.9352,3244600.0
2009-08-21 15:00:00,36.27,36.39,36.26,36.35,4932200.0,25.9352,26.021,25.928,25.9924,4932200.0
2009-08-21 15:30:00,36.36,36.38,36.29,36.32,12440200.0,25.9995,26.0139,25.9495,25.9709,12440200.0
2009-08-24 09:30:00,36.71,36.85,36.68,36.74,8482200.0,26.2498,26.3499,26.2284,26.2713,8482200.0
2009-08-24 10:00:00,36.74,36.87,36.74,36.85,5914800.0,26.2713,26.3642,26.2713,26.3499,5914800.0
2009-08-24 10:30:00,36.85,36.86,36.78,36.86,3481800.0,26.3499,26.3571,26.2999,26.3571,3481800.0
2009-08-24 11:00:00,36.85,36.91,36.83,36.84,3224600.0,26.3499,26.3928,26.3356,26.3428,3224600.0
2009-08-24 11:30:00,36.84,36.85,36.75,36.75,3637300.0,26.3428,26.3499,26.2784,26.2784,3637300.0
2009-08-24 12:00:00,36.76,36.79,36.72,36.78,1958400.0,26.2856,26.307,26.257,26.2999,1958400.0
2009-08-24 12:30:00,36.78,36.78,36.71,36.71,2143500.0,26.2999,26.2999,26.2498,26.2498,2143500.0
2009-08-24 13:00:00,36.72,36.72,36.42,36.42,5510700.0,26.257,26.257,26.0425,26.0425,5510700.0
2009-08-24 13:30:00,36.41,36.8,36.4,36.8,3171300.0,26.0353,26.3142,26.0282,26.3142,3171300.0
2009-08-24 14:00:00,36.47,36.75,36.43,36.49,1540800.0,26.0782,26.2784,26.0496,26.0925,1540800.0
2009-08-24 14:30:00,36.48,36.52,36.44,36.5,3230600.0,26.0854,26.114,26.0568,26.0997,3230600.0
2009-08-24 15:00:00,36.5,36.5,36.33,36.44,3025100.0,26.0997,26.0997,25.9781,26.0568,3025100.0
2009-08-24 15:30:00,36.44,36.51,36.33,36.46,7177000.0,26.0568,26.1068,25.9781,26.0711,7177000.0
2009-08-25 09:30:00,36.73,36.83,36.56,36.81,7609300.0,26.2641,26.3356,26.1426,26.3213,7609300.0
2009-08-25 10:00:00,36.8,37.0,36.6,36.61,7897900.0,26.3142,26.4572,26.1712,26.1783,7897900.0
2009-08-25 10:30:00,36.61,36.74,36.6,36.73,4282600.0,26.1783,26.2713,26.1712,26.2641,4282600.0
2009-08-25 11:00:00,36.74,36.82,36.72,36.8,3322500.0,26.2713,26.3285,26.257,26.3142,3322500.0
2009-08-25 11:30:00,36.8,36.84,36.76,36.78,2690300.0,26.3142,26.3428,26.2856,26.2999,2690300.0
2009-08-25 12:00:00,36.78,36.85,36.77,36.85,2559000.0,26.2999,26.3499,26.2927,26.3499,2559000.0
2009-08-25 12:30:00,36.85,36.87,36.62,36.64,3603700.0,26.3499,26.3642,26.1855,26.1998,3603700.0
2009-08-25 13:00:00,36.64,36.68,36.53,36.55,4549700.0,26.1998,26.2284,26.1211,26.1354,4549700.0
2009-08-25 13:30:00,36.55,36.6,36.51,36.53,2435700.0,26.1354,26.1712,26.1068,26.1211,2435700.0
2009-08-25 14:00:00,36.52,36.59,36.48,36.54,2261100.0,26.114,26.164,26.0854,26.1283,2261100.0
2009-08-25 14:30:00,36.53,36.55,36.38,36.48,3039100.0,26.1211,26.1354,26.0139,26.0854,3039100.0
2009-08-25 15:00:00,36.49,36.58,36.48,36.49,2746000.0,26.0925,26.1569,26.0854,26.0925,2746000.0
2009-08-25 15:30:00,36.5,36.5,36.37,36.38,6873200.0,26.0997,26.0997,26.0067,26.0139,6873200.0
2009-08-26 09:30:00,36.21,36.26,36.02,36.12,6872500.0,25.8923,25.928,25.7564,25.8279,6872500.0
2009-08-26 10:00:00,36.14,36.38,36.12,36.27,5367900.0,25.8422,26.0139,25.8279,25.9352,5367900.0
2009-08-26 10:30:00,36.26,36.37,36.17,36.19,4975000.0,25.928,26.0067,25.8637,25.878,4975000.0
2009-08-26 11:00:00,36.19,36.22,36.04,36.09,5083000.0,25.878,25.8994,25.7707,25.8065,5083000.0
2009-08-26 11:30:00,36.1,36.1,36.02,36.08,2716800.0,25.8136,25.8136,25.7564,25.7993,2716800.0
2009-08-26 12:00:00,36.07,36.19,36.05,36.16,1374600.0,25.7922,25.878,25.7779,25.8565,1374600.0
2009-08-26 12:30:00,36.15,36.16,36.07,36.09,1421700.0,25.8494,25.8565,25.7922,25.8065,1421700.0
2009-08-26 13:00:00,36.09,36.11,35.99,36.05,1097400.0,25.8065,25.8208,25.735,25.7779,1097400.0
2009-08-26 13:30:00,36.05,36.2,36.03,36.2,1783000.0,25.7779,25.8851,25.7636,25.8851,1783000.0
2009-08-26 14:00:00,36.2,36.2,36.05,36.16,2306800.0,25.8851,25.8851,25.7779,25.8565,2306800.0
2009-08-26 14:30:00,36.16,36.25,36.1,36.12,2300100.0,25.8565,25.9209,25.8136,25.8279,2300100.0
2009-08-26 15:00:00,36.12,36.19,36.1,36.15,1617500.0,25.8279,25.878,25.8136,25.8494,1617500.0
2009-08-26 15:30:00,36.14,36.29,36.1,36.29,8407400.0,25.8422,25.9495,25.8136,25.9495,8407400.0
2009-08-27 09:30:00,36.05,36.12,35.75,35.77,8793000.0,25.7779,25.8279,25.5634,25.5777,8793000.0
2009-08-27 10:00:00,35.76,35.81,35.58,35.66,8958700.0,25.5705,25.6063,25.4418,25.499,8958700.0
2009-08-27 10:30:00,35.66,35.71,35.55,35.58,3349700.0,25.499,25.5348,25.4204,25.4418,3349700.0
2009-08-27 11:00:00,35.59,35.69,35.53,35.68,4041500.0,25.449,25.5205,25.4061,25.5133,4041500.0
2009-08-27 11:30:00,35.68,35.79,35.62,35.79,2144400.0,25.5133,25.592,25.4704,25.592,2144400.0
2009-08-27 12:00:00,35.78,35.87,35.76,35.87,3233700.0,25.5848,25.6492,25.5705,25.6492,3233700.0
2009-08-27 12:30:00,35.87,35.91,35.77,35.81,2774200.0,25.6492,25.6778,25.5777,25.6063,2774200.0
2009-08-27 13:00:00,35.82,35.85,35.76,35.81,1386700.0,25.6134,25.6349,25.5705,25.6063,1386700.0
2009-08-27 13:30:00,35.8,36.04,35.79,35.96,2862800.0,25.5991,25.7707,25.592,25.7135,2862800.0
2009-08-27 14:00:00,35.96,36.12,35.96,36.11,3124000.0,25.7135,25.8279,25.7135,25.8208,3124000.0
2009-08-27 14:30:00,36.11,36.28,35.9,36.2,4887400.0,25.8208,25.9423,25.6706,25.8851,4887400.0
2009-08-27 15:00:00,36.2,36.23,35.6,36.1,3726900.0,25.8851,25.9066,25.4561,25.8136,3726900.0
2009-08-27 15:30:00,36.1,36.22,36.09,36.21,6326600.0,25.8136,25.8994,25.8065,25.8923,6326600.0
2009-08-28 09:30:00,36.42,36.48,36.18,36.2,7679600.0,26.0425,26.0854,25.8708,25.8851,7679600.0
2009-08-28 10:00:00,36.2,36.26,36.02,36.05,6053800.0,25.8851,25.928,25.7564,25.7779,6053800.0
2009-08-28 10:30:00,36.05,36.22,35.99,36.16,3936200.0,25.7779,25.8994,25.735,25.8565,3936200.0
2009-08-28 11:00:00,36.15,36.17,36.07,36.14,3077200.0,25.8494,25.8637,25.7922,25.8422,3077200.0
2009-08-28 11:30:00,36.13,36.15,36.0,36.05,2787200.0,25.8351,25.8494,25.7421,25.7779,2787200.0
2009-08-28 12:00:00,36.04,36.08,35.82,35.86,3847100.0,25.7707,25.7993,25.6134,25.642,3847100.0
2009-08-28 12:30:00,35.86,35.94,35.85,35.88,1802300.0,25.642,25.6992,25.6349,25.6563,1802300.0
2009-08-28 13:00:00,35.89,36.05,35.88,36.02,1270000.0,25.6635,25.7779,25.6563,25.7564,1270000.0
2009-08-28 13:30:00,36.02,36.05,35.99,36.01,1992900.0,25.7564,25.7779,25.735,25.7493,1992900.0
2009-08-28 14:00:00,36.0,36.07,35.98,36.03,3018000.0,25.7421,25.7922,25.7278,25.7636,3018000.0
2009-08-28 14:30:00,36.02,36.05,35.94,36.01,2499500.0,25.7564,25.7779,25.6992,25.7493,2499500.0
2009-08-28 15:00:00,36.01,36.09,35.98,36.03,2384400.0,25.7493,25.8065,25.7278,25.7636,2384400.0
2009-08-28 15:30:00,36.04,36.08,35.94,36.03,3948500.0,25.7707,25.7993,25.6992,25.7636,3948500.0
2009-08-31 09:30:00,35.41,35.44,35.19,35.33,14210300.0,25.3202,25.3417,25.1629,25.263,14210300.0
2009-08-31 10:00:00,35.32,35.36,35.24,35.3,8570900.0,25.2559,25.2845,25.1987,25.2416,8570900.0
2009-08-31 10:30:00,35.29,35.39,35.23,35.34,7625600.0,25.2344,25.3059,25.1915,25.2702,7625600.0
2009-08-31 11:00:00,35.34,35.35,35.23,35.25,3427000.0,25.2702,25.2773,25.1915,25.2058,3427000.0
2009-08-31 11:30:00,35.24,35.32,35.23,35.27,2057500.0,25.1987,25.2559,25.1915,25.2201,2057500.0
2009-08-31 12:00:00,35.26,35.29,35.22,35.25,1762800.0,25.213,25.2344,25.1844,25.2058,1762800.0
2009-08-31 12:30:00,35.25,35.26,35.2,35.22,1597800.0,25.2058,25.213,25.1701,25.1844,1597800.0
2009-08-31 13:00:00,35.22,35.24,35.19,35.21,2808600.0,25.1844,25.1987,25.1629,25.1772,2808600.0
2009-08-31 13:30:00,35.22,35.27,35.2,35.26,2560000.0,25.1844,25.2201,25.1701,25.213,2560000.0
2009-08-31 14:00:00,35.26,35.28,35.2,35.22,1936700.0,25.213,25.2273,25.1701,25.1844,1936700.0
2009-08-31 14:30:00,35.21,35.34,35.21,35.3,2571700.0,25.1772,25.2702,25.1772,25.2416,2571700.0
2009-08-31 15:00:00,35.31,35.33,35.23,35.31,4018000.0,25.2487,25.263,25.1915,25.2487,4018000.0
2009-08-31 15:30:00,35.31,35.42,35.3,35.32,7527500.0,25.2487,25.3274,25.2416,25.2559,7527500.0
2009-09-01 09:30:00,35.4,35.82,35.39,35.75,7424400.0,25.3131,25.6134,25.3059,25.5634,7424400.0
2009-09-01 10:00:00,35.75,35.87,35.6,35.71,8703600.0,25.5634,25.6492,25.4561,25.5348,8703600.0
2009-09-01 10:30:00,35.71,35.81,35.54,35.55,5365500.0,25.5348,25.6063,25.4132,25.4204,5365500.0
2009-09-01 11:00:00,35.54,35.56,35.05,35.08,10941200.0,25.4132,25.4275,25.0628,25.0843,10941200.0
2009-09-01 11:30:00,35.08,35.12,34.93,34.95,8190400.0,25.0843,25.1129,24.977,24.9913,8190400.0
2009-09-01 12:00:00,34.95,35.02,34.76,34.76,10633300.0,24.9913,25.0414,24.8555,24.8555,10633300.0
2009-09-01 12:30:00,34.77,35.0,34.73,34.8,4283400.0,24.8626,25.0271,24.834,24.8841,4283400.0
2009-09-01 13:00:00,34.8,34.84,34.64,34.75,3423400.0,24.8841,24.9127,24.7696,24.8483,3423400.0
2009-09-01 13:30:00,34.76,34.84,34.65,34.84,3841400.0,24.8555,24.9127,24.7768,24.9127,3841400.0
2009-09-01 14:00:00,34.83,34.85,34.69,34.75,2329200.0,24.9055,24.9198,24.8054,24.8483,2329200.0
2009-09-01 14:30:00,34.74,34.81,34.7,34.76,3466600.0,24.8412,24.8912,24.8126,24.8555,3466600.0
2009-09-01 15:00:00,34.77,34.84,34.65,34.65,5330100.0,24.8626,24.9127,24.7768,24.7768,5330100.0
2009-09-01 15:30:00,34.65,34.8,34.61,34.66,10890800.0,24.7768,24.8841,24.7482,24.7839,10890800.0
2009-09-02 09:30:00,34.69,35.12,34.64,34.96,11761900.0,24.8054,25.1129,24.7696,24.9985,11761900.0
2009-09-02 10:00:00,34.95,35.04,34.85,34.91,7062400.0,24.9913,25.0557,24.9198,24.9627,7062400.0
2009-09-02 10:30:00,34.91,35.13,34.77,35.12,6377800.0,24.9627,25.12,24.8626,25.1129,6377800.0
2009-09-02 11:00:00,35.12,35.16,34.98,35.13,4279800.0,25.1129,25.1415,25.0128,25.12,4279800.0
2009-09-02 11:30:00,35.13,35.16,35.05,35.07,3537900.0,25.12,25.1415,25.0628,25.0771,3537900.0
2009-09-02 12:00:00,35.07,35.11,35.0,35.07,8557100.0,25.0771,25.1057,25.0271,25.0771,8557100.0
2009-09-02 12:30:00,35.07,35.12,35.03,35.1,2507100.0,25.0771,25.1129,25.0485,25.0986,2507100.0
2009-09-02 13:00:00,35.1,35.12,35.0,35.02,1686800.0,25.0986,25.1129,25.0271,25.0414,1686800.0
2009-09-02 13:30:00,35.02,35.05,35.0,35.02,1460700.0,25.0414,25.0628,25.0271,25.0414,1460700.0
2009-09-02 14:00:00,35.01,35.07,35.0,35.05,2718200.0,25.0342,25.0771,25.0271,25.0628,2718200.0
2009-09-02 14:30:00,35.06,35.15,35.05,35.06,1943000.0,25.07,25.1343,25.0628,25.07,1943000.0
2009-09-02 15:00:00,35.06,35.14,35.01,35.09,2155400.0,25.07,25.1272,25.0342,25.0914,2155400.0
2009-09-02 15:30:00,35.09,35.11,34.94,35.0,8986300.0,25.0914,25.1057,24.9842,25.0271,8986300.0
2009-09-03 09:30:00,35.52,35.62,35.4,35.49,6827700.0,25.3989,25.4704,25.3131,25.3774,6827700.0
2009-09-03 10:00:00,35.49,35.58,35.19,35.28,7928100.0,25.3774,25.4418,25.1629,25.2273,7928100.0
2009-09-03 10:30:00,35.29,35.42,35.27,35.34,3477100.0,25.2344,25.3274,25.2201,25.2702,3477100.0
2009-09-03 11:00:00,35.35,35.45,35.33,35.38,2425700.0,25.2773,25.3488,25.263,25.2988,2425700.0
2009-09-03 11:30:00,35.39,35.46,35.3,35.44,1555400.0,25.3059,25.356,25.2416,25.3417,1555400.0
2009-09-03 12:00:00,35.44,35.5,35.43,35.48,1044600.0,25.3417,25.3846,25.3345,25.3703,1044600.0
2009-09-03 12:30:00,35.49,35.49,35.44,35.48,871800.0,25.3774,25.3774,25.3417,25.3703,871800.0
2009-09-03 13:00:00,35.48,35.58,35.47,35.57,2977800.0,25.3703,25.4418,25.3631,25.4347,2977800.0
2009-09-03 13:30:00,35.56,35.6,35.52,35.55,1089300.0,25.4275,25.4561,25.3989,25.4204,1089300.0
2009-09-03 14:00:00,35.54,35.57,35.42,35.44,1909700.0,25.4132,25.4347,25.3274,25.3417,1909700.0
2009-09-03 14:30:00,35.44,35.49,35.39,35.49,1585600.0,25.3417,25.3774,25.3059,25.3774,1585600.0
2009-09-03 15:00:00,35.49,35.56,35.48,35.53,3483100.0,25.3774,25.4275,25.3703,25.4061,3483100.0
2009-09-03 15:30:00,35.53,35.73,35.52,35.71,9759000.0,25.4061,25.5491,25.3989,25.5348,9759000.0
2009-09-04 09:30:00,35.98,36.0,35.67,35.72,9012300.0,25.7278,25.7421,25.5062,25.5419,9012300.0
2009-09-04 10:00:00,35.72,35.9,35.71,35.86,2704100.0,25.5419,25.6706,25.5348,25.642,2704100.0
2009-09-04 10:30:00,35.85,36.03,35.84,36.03,3863300.0,25.6349,25.7636,25.6277,25.7636,3863300.0
2009-09-04 11:00:00,36.03,36.04,35.89,35.94,2715800.0,25.7636,25.7707,25.6635,25.6992,2715800.0
2009-09-04 11:30:00,35.94,36.06,35.85,36.06,2183200.0,25.6992,25.785,25.6349,25.785,2183200.0
2009-09-04 12:00:00,36.06,36.36,36.04,36.3,7496000.0,25.785,25.9995,25.7707,25.9566,7496000.0
2009-09-04 12:30:00,36.3,36.37,36.26,36.33,2720800.0,25.9566,26.0067,25.928,25.9781,2720800.0
2009-09-04 13:00:00,36.34,36.43,36.29,36.41,2360900.0,25.9852,26.0496,25.9495,26.0353,2360900.0
2009-09-04 13:30:00,36.4,36.43,36.27,36.27,1772600.0,26.0282,26.0496,25.9352,25.9352,1772600.0
2009-09-04 14:00:00,36.28,36.35,36.25,36.25,1246900.0,25.9423,25.9924,25.9209,25.9209,1246900.0
2009-09-04 14:30:00,36.25,36.39,36.17,36.36,3740400.0,25.9209,26.021,25.8637,25.9995,3740400.0
2009-09-04 15:00:00,36.36,36.38,36.22,36.31,3194800.0,25.9995,26.0139,25.8994,25.9638,3194800.0
2009-09-04 15:30:00,36.32,36.44,36.27,36.39,8520900.0,25.9709,26.0568,25.9352,26.021,8520900.0
2009-09-08 09:30:00,37.03,37.21,37.0,37.07,12845900.0,26.4786,26.6073,26.4572,26.5072,12845900.0
2009-09-08 10:00:00,37.07,37.12,36.97,37.07,4720500.0,26.5072,26.543,26.4357,26.5072,4720500.0
2009-09-08 10:30:00,37.08,37.19,37.08,37.19,4804300.0,26.5144,26.593,26.5144,26.593,4804300.0
2009-09-08 11:00:00,37.18,37.2,36.98,37.18,2374900.0,26.5859,26.6002,26.4429,26.5859,2374900.0
2009-09-08 11:30:00,37.18,37.18,37.02,37.08,2691300.0,26.5859,26.5859,26.4715,26.5144,2691300.0
2009-09-08 12:00:00,37.08,37.1,37.03,37.07,1292600.0,26.5144,26.5287,26.4786,26.5072,1292600.0
2009-09-08 12:30:00,37.06,37.13,37.05,37.08,818800.0,26.5001,26.5501,26.4929,26.5144,818800.0
2009-09-08 13:00:00,37.08,37.15,37.0,37.06,1428400.0,26.5144,26.5644,26.4572,26.5001,1428400.0
2009-09-08 13:30:00,37.06,37.09,36.97,37.03,1474500.0,26.5001,26.5215,26.4357,26.4786,1474500.0
2009-09-08 14:00:00,37.02,37.1,36.99,37.08,2105500.0,26.4715,26.5287,26.45,26.5144,2105500.0
2009-09-08 14:30:00,37.08,37.14,37.06,37.11,2049500.0,26.5144,26.5573,26.5001,26.5358,2049500.0
2009-09-08 15:00:00,37.1,37.11,37.04,37.1,1974000.0,26.5287,26.5358,26.4858,26.5287,1974000.0
2009-09-08 15:30:00,37.1,37.16,37.04,37.14,10813500.0,26.5287,26.5716,26.4858,26.5573,10813500.0
2009-09-09 09:30:00,37.31,37.33,37.11,37.25,9260400.0,26.6789,26.6932,26.5358,26.636,9260400.0
2009-09-09 10:00:00,37.25,37.44,37.24,37.38,6985700.0,26.636,26.7718,26.6288,26.7289,6985700.0
2009-09-09 10:30:00,37.39,37.43,37.35,37.39,3298100.0,26.7361,26.7647,26.7075,26.7361,3298100.0
2009-09-09 11:00:00,37.4,37.54,37.37,37.51,2977500.0,26.7432,26.8433,26.7218,26.8219,2977500.0
2009-09-09 11:30:00,37.51,37.59,37.36,37.48,7937600.0,26.8219,26.8791,26.7146,26.8004,7937600.0
2009-09-09 12:00:00,37.47,37.51,37.45,37.45,1945900.0,26.7933,26.8219,26.779,26.779,1945900.0
2009-09-09 12:30:00,37.45,37.47,37.41,37.46,1558000.0,26.779,26.7933,26.7504,26.7861,1558000.0
2009-09-09 13:00:00,37.47,37.52,37.4,37.44,2120000.0,26.7933,26.829,26.7432,26.7718,2120000.0
2009-09-09 13:30:00,37.44,37.44,37.37,37.38,1775600.0,26.7718,26.7718,26.7218,26.7289,1775600.0
2009-09-09 14:00:00,37.39,37.42,37.23,37.28,5914800.0,26.7361,26.7575,26.6217,26.6574,5914800.0
2009-09-09 14:30:00,37.29,37.35,37.16,37.2,3514400.0,26.6646,26.7075,26.5716,26.6002,3514400.0
2009-09-09 15:00:00,37.2,37.35,37.18,37.33,2907500.0,26.6002,26.7075,26.5859,26.6932,2907500.0
2009-09-09 15:30:00,37.32,37.42,37.27,37.35,6707800.0,26.686,26.7575,26.6503,26.7075,6707800.0
2009-09-10 09:30:00,37.37,37.39,37.07,37.25,6319100.0,26.7218,26.7361,26.5072,26.636,6319100.0
2009-09-10 10:00:00,37.26,37.36,37.23,37.27,3875500.0,26.6431,26.7146,26.6217,26.6503,3875500.0
2009-09-10 10:30:00,37.27,37.47,37.24,37.47,5775900.0,26.6503,26.7933,26.6288,26.7933,5775900.0
2009-09-10 11:00:00,37.47,37.53,37.41,37.47,4737600.0,26.7933,26.8362,26.7504,26.7933,4737600.0
2009-09-10 11:30:00,37.47,37.56,37.45,37.5,3100600.0,26.7933,26.8576,26.779,26.8147,3100600.0
2009-09-10 12:00:00,37.5,37.52,37.46,37.48,1407200.0,26.8147,26.829,26.7861,26.8004,1407200.0
2009-09-10 12:30:00,37.48,37.55,37.48,37.54,1613800.0,26.8004,26.8505,26.8004,26.8433,1613800.0
2009-09-10 13:00:00,37.54,37.65,37.25,37.61,2350800.0,26.8433,26.922,26.636,26.8934,2350800.0
2009-09-10 13:30:00,37.61,37.78,37.6,37.77,2337300.0,26.8934,27.0149,26.8862,27.0078,2337300.0
2009-09-10 14:00:00,37.77,37.82,37.7,37.73,3407900.0,27.0078,27.0435,26.9577,26.9792,3407900.0
2009-09-10 14:30:00,37.73,37.76,37.71,37.74,2826300.0,26.9792,27.0006,26.9649,26.9863,2826300.0
2009-09-10 15:00:00,37.74,37.75,37.58,37.7,4211300.0,26.9863,26.9935,26.8719,26.9577,4211300.0
2009-09-10 15:30:00,37.71,37.87,37.69,37.85,7569100.0,26.9649,27.0793,26.9506,27.065,7569100.0
2009-09-11 09:30:00,37.98,38.14,37.89,38.12,9158000.0,27.1579,27.2724,27.0936,27.2581,9158000.0
2009-09-11 10:00:00,38.12,38.17,37.91,37.99,5634500.0,27.2581,27.2938,27.1079,27.1651,5634500.0
2009-09-11 10:30:00,37.99,38.1,37.99,38.06,3640200.0,27.1651,27.2438,27.1651,27.2152,3640200.0
2009-09-11 11:00:00,38.06,38.1,37.95,37.96,1454500.0,27.2152,27.2438,27.1365,27.1436,1454500.0
2009-09-11 11:30:00,37.95,38.0,37.84,37.9,2414800.0,27.1365,27.1722,27.0578,27.1007,2414800.0
2009-09-11 12:00:00,37.89,37.9,37.73,37.74,2006100.0,27.0936,27.1007,26.9792,26.9863,2006100.0
2009-09-11 12:30:00,37.74,37.9,37.61,37.74,2399900.0,26.9863,27.1007,26.8934,26.9863,2399900.0
2009-09-11 13:00:00,37.75,37.8,37.71,37.77,1855700.0,26.9935,27.0292,26.9649,27.0078,1855700.0
2009-09-11 13:30:00,37.78,37.83,37.69,37.7,1190400.0,27.0149,27.0507,26.9506,26.9577,1190400.0
2009-09-11 14:00:00,37.7,37.83,37.69,37.8,1424300.0,26.9577,27.0507,26.9506,27.0292,1424300.0
2009-09-11 14:30:00,37.8,37.86,37.75,37.8,1277100.0,27.0292,27.0721,26.9935,27.0292,1277100.0
2009-09-11 15:00:00,37.8,37.86,37.76,37.86,1458400.0,27.0292,27.0721,27.0006,27.0721,1458400.0
2009-09-11 15:30:00,37.85,37.9,37.78,37.86,6915900.0,27.065,27.1007,27.0149,27.0721,6915900.0
2009-09-14 09:30:00,37.3,37.52,37.26,37.51,8630000.0,26.6717,26.829,26.6431,26.8219,8630000.0
2009-09-14 10:00:00,37.52,37.58,37.4,37.53,4546300.0,26.829,26.8719,26.7432,26.8362,4546300.0
2009-09-14 10:30:00,37.53,37.69,37.51,37.64,2893900.0,26.8362,26.9506,26.8219,26.9148,2893900.0
2009-09-14 11:00:00,37.64,37.75,37.6,37.67,2314500.0,26.9148,26.9935,26.8862,26.9363,2314500.0
2009-09-14 11:30:00,37.68,37.7,37.58,37.6,1536700.0,26.9434,26.9577,26.8719,26.8862,1536700.0
2009-09-14 12:00:00,37.6,37.63,37.57,37.61,776200.0,26.8862,26.9077,26.8648,26.8934,776200.0
2009-09-14 12:30:00,37.61,37.64,37.57,37.61,781000.0,26.8934,26.9148,26.8648,26.8934,781000.0
2009-09-14 13:00:00,37.62,37.62,37.51,37.57,1983400.0,26.9005,26.9005,26.8219,26.8648,1983400.0
2009-09-14 13:30:00,37.57,37.65,37.57,37.62,1172900.0,26.8648,26.922,26.8648,26.9005,1172900.0
2009-09-14 14:00:00,37.62,37.74,37.58,37.74,1290100.0,26.9005,26.9863,26.8719,26.9863,1290100.0
2009-09-14 14:30:00,37.74,37.79,37.7,37.73,2684500.0,26.9863,27.0221,26.9577,26.9792,2684500.0
2009-09-14 15:00:00,37.73,37.75,37.58,37.69,1461700.0,26.9792,26.9935,26.8719,26.9506,1461700.0
2009-09-14 15:30:00,37.69,37.8,37.68,37.73,5334400.0,26.9506,27.0292,26.9434,26.9792,5334400.0
2009-09-15 09:30:00,37.78,38.01,37.75,37.85,11099600.0,27.0149,27.1794,26.9935,27.065,11099600.0
2009-09-15 10:00:00,37.84,37.86,37.65,37.86,5802100.0,27.0578,27.0721,26.922,27.0721,5802100.0
2009-09-15 10:30:00,37.86,37.95,37.84,37.93,4938500.0,27.0721,27.1365,27.0578,27.1222,4938500.0
2009-09-15 11:00:00,37.94,37.94,37.81,37.87,5966800.0,27.1293,27.1293,27.0364,27.0793,5966800.0
2009-09-15 11:30:00,37.85,38.04,37.85,38.01,3848300.0,27.065,27.2008,27.065,27.1794,3848300.0
2009-09-15 12:00:00,38.01,38.02,37.96,37.97,1824800.0,27.1794,27.1865,27.1436,27.1508,1824800.0
2009-09-15 12:30:00,37.97,38.0,37.91,37.99,2915100.0,27.1508,27.1722,27.1079,27.1651,2915100.0
2009-09-15 13:00:00,37.99,38.14,37.98,38.1,2647400.0,27.1651,27.2724,27.1579,27.2438,2647400.0
2009-09-15 13:30:00,38.11,38.18,38.08,38.17,2420900.0,27.2509,27.301,27.2295,27.2938,2420900.0
2009-09-15 14:00:00,38.16,38.17,38.09,38.12,2290600.0,27.2867,27.2938,27.2366,27.2581,2290600.0
2009-09-15 14:30:00,38.12,38.13,38.03,38.09,2564200.0,27.2581,27.2652,27.1937,27.2366,2564200.0
2009-09-15 15:00:00,38.09,38.2,38.05,38.14,4135200.0,27.2366,27.3153,27.208,27.2724,4135200.0
2009-09-15 15:30:00,38.14,38.19,38.02,38.14,7521900.0,27.2724,27.3081,27.1865,27.2724,7521900.0
2009-09-16 09:30:00,38.73,42.0,38.53,38.63,9295400.0,27.6942,30.0325,27.5512,27.6227,9295400.0
2009-09-16 10:00:00,38.63,38.79,38.6,38.65,7001200.0,27.6227,27.7371,27.6013,27.637,7001200.0
2009-09-16 10:30:00,38.65,38.82,38.65,38.81,3468400.0,27.637,27.7586,27.637,27.7514,3468400.0
2009-09-16 11:00:00,38.81,38.85,38.74,38.76,3483100.0,27.7514,27.78,27.7014,27.7157,3483100.0
2009-09-16 11:30:00,38.75,38.97,38.75,38.96,3185400.0,27.7085,27.8659,27.7085,27.8587,3185400.0
2009-09-16 12:00:00,38.96,39.1,38.95,39.05,5367400.0,27.8587,27.9588,27.8516,27.9231,5367400.0
2009-09-16 12:30:00,39.05,39.1,38.99,39.01,2824100.0,27.9231,27.9588,27.8802,27.8945,2824100.0
2009-09-16 13:00:00,39.02,39.15,39.01,39.15,2769600.0,27.9016,27.9946,27.8945,27.9946,2769600.0
2009-09-16 13:30:00,39.14,39.15,39.05,39.14,4657100.0,27.9874,27.9946,27.9231,27.9874,4657100.0
2009-09-16 14:00:00,39.14,39.21,39.12,39.15,5564000.0,27.9874,28.0375,27.9731,27.9946,5564000.0
2009-09-16 14:30:00,39.16,39.18,39.1,39.12,4059900.0,28.0017,28.016,27.9588,27.9731,4059900.0
2009-09-16 15:00:00,39.11,39.17,39.07,39.15,6254100.0,27.966,28.0089,27.9374,27.9946,6254100.0
2009-09-16 15:30:00,39.15,39.16,39.06,39.12,12594100.0,27.9946,28.0017,27.9302,27.9731,12594100.0
2009-09-17 09:30:00,39.03,39.29,39.0,39.28,7453800.0,27.9088,28.0947,27.8873,28.0875,7453800.0
2009-09-17 10:00:00,39.28,39.35,39.07,39.11,8580900.0,28.0875,28.1376,27.9374,27.966,8580900.0
2009-09-17 10:30:00,39.11,39.31,39.11,39.27,5363700.0,27.966,28.109,27.966,28.0804,5363700.0
2009-09-17 11:00:00,39.27,39.32,39.18,39.31,3180200.0,28.0804,28.1161,28.016,28.109,3180200.0
2009-09-17 11:30:00,39.31,39.32,39.07,39.14,4418900.0,28.109,28.1161,27.9374,27.9874,4418900.0
2009-09-17 12:00:00,39.14,39.14,38.92,39.07,4385500.0,27.9874,27.9874,27.8301,27.9374,4385500.0
2009-09-17 12:30:00,39.07,39.16,38.79,38.79,4733700.0,27.9374,28.0017,27.7371,27.7371,4733700.0
2009-09-17 13:00:00,38.8,38.88,38.74,38.8,4113600.0,27.7443,27.8015,27.7014,27.7443,4113600.0
2009-09-17 13:30:00,38.81,38.98,38.77,38.96,3017000.0,27.7514,27.873,27.7228,27.8587,3017000.0
2009-09-17 14:00:00,38.96,38.98,38.91,38.95,2567600.0,27.8587,27.873,27.823,27.8516,2567600.0
2009-09-17 14:30:00,38.96,39.13,38.95,39.06,5857900.0,27.8587,27.9803,27.8516,27.9302,5857900.0
2009-09-17 15:00:00,39.06,39.08,38.98,39.04,3270200.0,27.9302,27.9445,27.873,27.9159,3270200.0
2009-09-17 15:30:00,39.04,39.06,38.84,38.91,9371800.0,27.9159,27.9302,27.7729,27.823,9371800.0
2009-09-18 09:30:00,39.1,39.15,38.93,38.95,7804000.0,27.9588,27.9946,27.8373,27.8516,7804000.0
2009-09-18 10:00:00,38.95,39.01,38.84,38.97,6059100.0,27.8516,27.8945,27.7729,27.8659,6059100.0
2009-09-18 10:30:00,38.97,39.1,38.96,39.03,6334600.0,27.8659,27.9588,27.8587,27.9088,6334600.0
2009-09-18 11:00:00,39.04,39.08,38.97,38.98,3342800.0,27.9159,27.9445,27.8659,27.873,3342800.0
2009-09-18 11:30:00,38.98,39.05,38.93,38.93,3636800.0,27.873,27.9231,27.8373,27.8373,3636800.0
2009-09-18 12:00:00,38.93,38.98,38.88,38.94,2333500.0,27.8373,27.873,27.8015,27.8444,2333500.0
2009-09-18 12:30:00,38.94,39.05,38.93,39.04,2708000.0,27.8444,27.9231,27.8373,27.9159,2708000.0
2009-09-18 13:00:00,39.04,39.05,39.0,39.05,2083500.0,27.9159,27.9231,27.8873,27.9231,2083500.0
2009-09-18 13:30:00,39.05,39.11,39.01,39.1,2044200.0,27.9231,27.966,27.8945,27.9588,2044200.0
2009-09-18 14:00:00,39.1,39.13,39.09,39.11,1297400.0,27.9588,27.9803,27.9517,27.966,1297400.0
2009-09-18 14:30:00,39.1,39.11,39.0,39.08,1637500.0,27.9588,27.966,27.8873,27.9445,1637500.0
2009-09-18 15:00:00,39.08,39.1,39.04,39.07,3065100.0,27.9445,27.9588,27.9159,27.9374,3065100.0
2009-09-18 15:30:00,39.07,39.07,39.0,39.01,10268100.0,27.9374,27.9374,27.8873,27.8945,10268100.0
2009-09-21 09:30:00,38.51,38.54,38.15,38.29,17897000.0,27.5369,27.5584,27.2795,27.3796,17897000.0
2009-09-21 10:00:00,38.29,38.53,38.25,38.49,7491000.0,27.3796,27.5512,27.351,27.5226,7491000.0
2009-09-21 10:30:00,38.48,38.52,38.38,38.42,2352800.0,27.5155,27.5441,27.444,27.4726,2352800.0
2009-09-21 11:00:00,38.43,38.69,38.41,38.66,3669600.0,27.4797,27.6656,27.4654,27.6442,3669600.0
2009-09-21 11:30:00,38.65,38.77,38.65,38.69,2894900.0,27.637,27.7228,27.637,27.6656,2894900.0
2009-09-21 12:00:00,38.69,38.72,38.65,38.67,1248300.0,27.6656,27.6871,27.637,27.6513,1248300.0
2009-09-21 12:30:00,38.67,38.71,38.58,38.62,1460400.0,27.6513,27.6799,27.587,27.6156,1460400.0
2009-09-21 13:00:00,38.62,38.62,38.51,38.59,1529400.0,27.6156,27.6156,27.5369,27.5941,1529400.0
2009-09-21 13:30:00,38.59,38.66,38.56,38.61,1224500.0,27.5941,27.6442,27.5727,27.6084,1224500.0
2009-09-21 14:00:00,38.62,38.66,38.55,38.64,1966500.0,27.6156,27.6442,27.5655,27.6299,1966500.0
2009-09-21 14:30:00,38.63,38.72,38.62,38.67,2084300.0,27.6227,27.6871,27.6156,27.6513,2084300.0
2009-09-21 15:00:00,38.67,38.76,38.65,38.73,2780100.0,27.6513,27.7157,27.637,27.6942,2780100.0
2009-09-21 15:30:00,38.74,38.74,38.56,38.68,8093600.0,27.7014,27.7014,27.5727,27.6585,8093600.0
2009-09-22 09:30:00,39.21,39.23,39.03,39.06,7277800.0,28.0375,28.0518,27.9088,27.9302,7277800.0
2009-09-22 10:00:00,39.07,39.16,38.95,39.09,4554700.0,27.9374,28.0017,27.8516,27.9517,4554700.0
2009-09-22 10:30:00,39.09,39.12,38.97,39.07,1910100.0,27.9517,27.9731,27.8659,27.9374,1910100.0
2009-09-22 11:00:00,39.07,39.2,39.07,39.15,2045600.0,27.9374,28.0303,27.9374,27.9946,2045600.0
2009-09-22 11:30:00,39.15,39.2,39.08,39.2,2550900.0,27.9946,28.0303,27.9445,28.0303,2550900.0
2009-09-22 12:00:00,39.2,39.28,39.15,39.23,2517100.0,28.0303,28.0875,27.9946,28.0518,2517100.0
2009-09-22 12:30:00,39.23,39.26,39.18,39.2,1985800.0,28.0518,28.0732,28.016,28.0303,1985800.0
2009-09-22 13:00:00,39.21,39.27,39.15,39.19,2577400.0,28.0375,28.0804,27.9946,28.0232,2577400.0
2009-09-22 13:30:00,39.19,39.24,39.15,39.21,1547500.0,28.0232,28.0589,27.9946,28.0375,1547500.0
2009-09-22 14:00:00,39.21,39.27,39.1,39.26,1481400.0,28.0375,28.0804,27.9588,28.0732,1481400.0
2009-09-22 14:30:00,39.26,39.32,39.22,39.32,1942600.0,28.0732,28.1161,28.0446,28.1161,1942600.0
2009-09-22 15:00:00,39.32,39.33,39.26,39.3,2797600.0,28.1161,28.1233,28.0732,28.1018,2797600.0
2009-09-22 15:30:00,39.31,39.36,39.24,39.29,8354400.0,28.109,28.1447,28.0589,28.0947,8354400.0
2009-09-23 09:30:00,39.21,39.23,39.0,39.0,5291800.0,28.0375,28.0518,27.8873,27.8873,5291800.0
2009-09-23 10:00:00,39.0,39.12,38.97,39.09,4032000.0,27.8873,27.9731,27.8659,27.9517,4032000.0
2009-09-23 10:30:00,39.08,39.08,38.84,39.0,3942200.0,27.9445,27.9445,27.7729,27.8873,3942200.0
2009-09-23 11:00:00,38.99,39.05,38.93,39.03,2297200.0,27.8802,27.9231,27.8373,27.9088,2297200.0
2009-09-23 11:30:00,39.03,39.08,38.95,39.08,2387200.0,27.9088,27.9445,27.8516,27.9445,2387200.0
2009-09-23 12:00:00,39.08,39.18,39.08,39.13,2788300.0,27.9445,28.016,27.9445,27.9803,2788300.0
2009-09-23 12:30:00,39.12,39.19,39.11,39.19,2050800.0,27.9731,28.0232,27.966,28.0232,2050800.0
2009-09-23 13:00:00,39.18,39.22,39.13,39.14,2630600.0,28.016,28.0446,27.9803,27.9874,2630600.0
2009-09-23 13:30:00,39.14,39.23,39.1,39.22,1559400.0,27.9874,28.0518,27.9588,28.0446,1559400.0
2009-09-23 14:00:00,39.22,39.4,39.14,39.38,6001600.0,28.0446,28.1733,27.9874,28.159,6001600.0
2009-09-23 14:30:00,39.38,39.51,39.2,39.27,7548900.0,28.159,28.252,28.0303,28.0804,7548900.0
2009-09-23 15:00:00,39.28,39.39,39.06,39.09,7226600.0,28.0875,28.1662,27.9302,27.9517,7226600.0
2009-09-23 15:30:00,39.09,39.09,38.7,38.71,12792100.0,27.9517,27.9517,27.6728,27.6799,12792100.0
2009-09-24 09:30:00,38.84,38.9,38.58,38.65,11886500.0,27.7729,27.8158,27.587,27.637,11886500.0
2009-09-24 10:00:00,38.65,38.68,38.12,38.24,11349800.0,27.637,27.6585,27.2581,27.3439,11349800.0
2009-09-24 10:30:00,38.23,38.23,37.95,38.16,9528800.0,27.3367,27.3367,27.1365,27.2867,9528800.0
2009-09-24 11:00:00,38.15,38.23,38.06,38.12,3408900.0,27.2795,27.3367,27.2152,27.2581,3408900.0
2009-09-24 11:30:00,38.11,38.17,37.91,37.96,8538700.0,27.2509,27.2938,27.1079,27.1436,8538700.0
2009-09-24 12:00:00,37.96,37.99,37.89,37.92,5347900.0,27.1436,27.1651,27.0936,27.115,5347900.0
2009-09-24 12:30:00,37.92,37.94,37.75,37.78,5629500.0,27.115,27.1293,26.9935,27.0149,5629500.0
2009-09-24 13:00:00,37.77,37.92,37.76,37.83,3954600.0,27.0078,27.115,27.0006,27.0507,3954600.0
2009-09-24 13:30:00,37.85,37.88,37.73,37.8,3079700.0,27.065,27.0864,26.9792,27.0292,3079700.0
2009-09-24 14:00:00,37.79,37.85,37.7,37.76,3683800.0,27.0221,27.065,26.9577,27.0006,3683800.0
2009-09-24 14:30:00,37.76,37.97,37.75,37.95,3650800.0,27.0006,27.1508,26.9935,27.1365,3650800.0
2009-09-24 15:00:00,37.96,38.07,37.92,38.0,4180100.0,27.1436,27.2223,27.115,27.1722,4180100.0
2009-09-24 15:30:00,38.0,38.06,37.9,37.91,9055100.0,27.1722,27.2152,27.1007,27.1079,9055100.0
2009-09-25 09:30:00,37.93,38.24,37.88,38.1,9530700.0,27.1222,27.3439,27.0864,27.2438,9530700.0
2009-09-25 10:00:00,38.09,38.28,38.0,38.2,5304600.0,27.2366,27.3725,27.1722,27.3153,5304600.0
2009-09-25 10:30:00,38.2,38.25,38.06,38.16,7148500.0,27.3153,27.351,27.2152,27.2867,7148500.0
2009-09-25 11:00:00,38.16,38.23,38.07,38.17,3170900.0,27.2867,27.3367,27.2223,27.2938,3170900.0
2009-09-25 11:30:00,38.17,38.21,38.09,38.1,2601300.0,27.2938,27.3224,27.2366,27.2438,2601300.0
2009-09-25 12:00:00,38.1,38.12,37.87,37.9,5046000.0,27.2438,27.2581,27.0793,27.1007,5046000.0
2009-09-25 12:30:00,37.91,37.96,37.85,37.92,2199000.0,27.1079,27.1436,27.065,27.115,2199000.0
2009-09-25 13:00:00,37.92,37.99,37.86,37.99,2607900.0,27.115,27.1651,27.0721,27.1651,2607900.0
2009-09-25 13:30:00,37.99,38.14,37.96,38.12,2095500.0,27.1651,27.2724,27.1436,27.2581,2095500.0
2009-09-25 14:00:00,38.13,38.19,38.08,38.09,2710600.0,27.2652,27.3081,27.2295,27.2366,2710600.0
2009-09-25 14:30:00,38.08,38.18,38.03,38.18,1588800.0,27.2295,27.301,27.1937,27.301,1588800.0
2009-09-25 15:00:00,38.17,38.19,38.1,38.18,2965200.0,27.2938,27.3081,27.2438,27.301,2965200.0
2009-09-25 15:30:00,38.19,38.2,38.05,38.11,10303700.0,27.3081,27.3153,27.208,27.2509,10303700.0
2009-09-28 09:30:00,38.19,38.48,38.12,38.4,8091200.0,27.3081,27.5155,27.2581,27.4583,8091200.0
2009-09-28 10:00:00,38.41,38.51,38.4,38.5,3506600.0,27.4654,27.5369,27.4583,27.5298,3506600.0
2009-09-28 10:30:00,38.5,38.62,38.5,38.57,3683400.0,27.5298,27.6156,27.5298,27.5798,3683400.0
2009-09-28 11:00:00,38.57,38.71,38.56,38.68,2260800.0,27.5798,27.6799,27.5727,27.6585,2260800.0
2009-09-28 11:30:00,38.68,38.78,38.68,38.76,2078100.0,27.6585,27.73,27.6585,27.7157,2078100.0
2009-09-28 12:00:00,38.76,38.83,38.65,38.81,1408000.0,27.7157,27.7657,27.637,27.7514,1408000.0
2009-09-28 12:30:00,38.82,38.83,38.71,38.72,2225000.0,27.7586,27.7657,27.6799,27.6871,2225000.0
2009-09-28 13:00:00,38.72,38.75,38.69,38.75,903700.0,27.6871,27.7085,27.6656,27.7085,903700.0
2009-09-28 13:30:00,38.75,38.79,38.71,38.73,1824200.0,27.7085,27.7371,27.6799,27.6942,1824200.0
2009-09-28 14:00:00,38.72,38.75,38.62,38.7,1676000.0,27.6871,27.7085,27.6156,27.6728,1676000.0
2009-09-28 14:30:00,38.7,38.72,38.63,38.65,3395400.0,27.6728,27.6871,27.6227,27.637,3395400.0
2009-09-28 15:00:00,38.64,38.73,38.62,38.67,1964600.0,27.6299,27.6942,27.6156,27.6513,1964600.0
2009-09-28 15:30:00,38.66,38.7,38.57,38.6,9725800.0,27.6442,27.6728,27.5798,27.6013,9725800.0
2009-09-29 09:30:00,38.77,38.9,38.68,38.86,5221400.0,27.7228,27.8158,27.6585,27.7872,5221400.0
2009-09-29 10:00:00,38.85,38.86,38.53,38.72,7536300.0,27.78,27.7872,27.5512,27.6871,7536300.0
2009-09-29 10:30:00,38.73,38.8,38.56,38.58,2937600.0,27.6942,27.7443,27.5727,27.587,2937600.0
2009-09-29 11:00:00,38.58,38.64,38.44,38.62,1502200.0,27.587,27.6299,27.4869,27.6156,1502200.0
2009-09-29 11:30:00,38.63,38.63,38.45,38.53,1629700.0,27.6227,27.6227,27.494,27.5512,1629700.0
2009-09-29 12:00:00,38.53,38.65,38.53,38.56,2238500.0,27.5512,27.637,27.5512,27.5727,2238500.0
2009-09-29 12:30:00,38.56,38.7,38.55,38.7,878800.0,27.5727,27.6728,27.5655,27.6728,878800.0
2009-09-29 13:00:00,38.69,38.78,38.69,38.77,1344800.0,27.6656,27.73,27.6656,27.7228,1344800.0
2009-09-29 13:30:00,38.77,38.8,38.71,38.76,1173400.0,27.7228,27.7443,27.6799,27.7157,1173400.0
2009-09-29 14:00:00,38.76,38.76,38.65,38.71,1478500.0,27.7157,27.7157,27.637,27.6799,1478500.0
2009-09-29 14:30:00,38.7,38.76,38.63,38.72,1963700.0,27.6728,27.7157,27.6227,27.6871,1963700.0
2009-09-29 15:00:00,38.72,38.77,38.67,38.7,2149000.0,27.6871,27.7228,27.6513,27.6728,2149000.0
2009-09-29 15:30:00,38.7,38.77,38.66,38.66,5761500.0,27.6728,27.7228,27.6442,27.6442,5761500.0
2009-09-30 09:30:00,38.97,39.03,38.46,38.49,10688800.0,27.8659,27.9088,27.5012,27.5226,10688800.0
2009-09-30 10:00:00,38.48,38.6,38.4,38.57,15834700.0,27.5155,27.6013,27.4583,27.5798,15834700.0
2009-09-30 10:30:00,38.58,38.77,38.56,38.75,9980000.0,27.587,27.7228,27.5727,27.7085,9980000.0
2009-09-30 11:00:00,38.75,38.84,38.72,38.79,7903700.0,27.7085,27.7729,27.6871,27.7371,7903700.0
2009-09-30 11:30:00,38.78,38.97,38.75,38.93,9905700.0,27.73,27.8659,27.7085,27.8373,9905700.0
2009-09-30 12:00:00,38.93,39.06,38.88,39.05,6448600.0,27.8373,27.9302,27.8015,27.9231,6448600.0
2009-09-30 12:30:00,39.05,39.24,39.03,39.2,5702900.0,27.9231,28.0589,27.9088,28.0303,5702900.0
2009-09-30 13:00:00,39.21,39.32,39.15,39.18,5216500.0,28.0375,28.1161,27.9946,28.016,5216500.0
2009-09-30 13:30:00,39.18,39.25,39.17,39.17,6180800.0,28.016,28.0661,28.0089,28.0089,6180800.0
2009-09-30 14:00:00,39.18,39.21,39.1,39.18,4955100.0,28.016,28.0375,27.9588,28.016,4955100.0
2009-09-30 14:30:00,39.17,39.26,39.09,39.09,6282500.0,28.0089,28.0732,27.9517,27.9517,6282500.0
2009-09-30 15:00:00,39.09,39.2,38.95,39.04,12017100.0,27.9517,28.0303,27.8516,27.9159,12017100.0
2009-09-30 15:30:00,39.04,39.13,38.92,38.92,23729000.0,27.9159,27.9803,27.8301,27.8301,23729000.0
2009-10-01 09:30:00,38.8,38.87,38.62,38.67,7700400.0,27.7443,27.7943,27.6156,27.6513,7700400.0
2009-10-01 10:00:00,38.68,38.73,38.35,38.4,11162600.0,27.6585,27.6942,27.4225,27.4583,11162600.0
2009-10-01 10:30:00,38.4,38.47,38.35,38.39,4996800.0,27.4583,27.5083,27.4225,27.4511,4996800.0
2009-10-01 11:00:00,38.38,38.39,38.02,38.06,13502000.0,27.444,27.4511,27.1865,27.2152,13502000.0
2009-10-01 11:30:00,38.06,38.09,37.98,38.04,5776200.0,27.2152,27.2366,27.1579,27.2008,5776200.0
2009-10-01 12:00:00,38.04,38.1,37.96,38.08,4250800.0,27.2008,27.2438,27.1436,27.2295,4250800.0
2009-10-01 12:30:00,38.07,38.14,38.01,38.04,4995000.0,27.2223,27.2724,27.1794,27.2008,4995000.0
2009-10-01 13:00:00,38.05,38.4,37.78,37.82,5749300.0,27.208,27.4583,27.0149,27.0435,5749300.0
2009-10-01 13:30:00,37.83,38.02,37.81,37.93,4574800.0,27.0507,27.1865,27.0364,27.1222,4574800.0
2009-10-01 14:00:00,37.93,38.01,37.87,37.97,3352800.0,27.1222,27.1794,27.0793,27.1508,3352800.0
2009-10-01 14:30:00,37.97,37.98,37.86,37.89,2742100.0,27.1508,27.1579,27.0721,27.0936,2742100.0
2009-10-01 15:00:00,37.89,37.91,37.82,37.85,5481700.0,27.0936,27.1079,27.0435,27.065,5481700.0
2009-10-01 15:30:00,37.85,37.98,37.83,37.85,17172200.0,27.065,27.1579,27.0507,27.065,17172200.0
2009-10-02 09:30:00,37.38,37.65,37.3,37.5,12428800.0,26.7289,26.922,26.6717,26.8147,12428800.0
2009-10-02 10:00:00,37.5,37.79,37.45,37.77,7368300.0,26.8147,27.0221,26.779,27.0078,7368300.0
2009-10-02 10:30:00,37.76,37.89,37.61,37.63,4938000.0,27.0006,27.0936,26.8934,26.9077,4938000.0
2009-10-02 11:00:00,37.63,37.68,37.55,37.65,4231500.0,26.9077,26.9434,26.8505,26.922,4231500.0
2009-10-02 11:30:00,37.65,37.78,37.55,37.62,4609500.0,26.922,27.0149,26.8505,26.9005,4609500.0
2009-10-02 12:00:00,37.62,37.76,37.62,37.75,2310100.0,26.9005,27.0006,26.9005,26.9935,2310100.0
2009-10-02 12:30:00,37.75,37.81,37.6,37.74,2875400.0,26.9935,27.0364,26.8862,26.9863,2875400.0
2009-10-02 13:00:00,37.73,37.9,37.72,37.87,3381100.0,26.9792,27.1007,26.972,27.0793,3381100.0
2009-10-02 13:30:00,37.87,37.92,37.83,37.89,2795000.0,27.0793,27.115,27.0507,27.0936,2795000.0
2009-10-02 14:00:00,37.89,37.98,37.82,37.92,4023000.0,27.0936,27.1579,27.0435,27.115,4023000.0
2009-10-02 14:30:00,37.92,37.94,37.81,37.82,2734500.0,27.115,27.1293,27.0364,27.0435,2734500.0
2009-10-02 15:00:00,37.82,37.87,37.75,37.78,2040800.0,27.0435,27.0793,26.9935,27.0149,2040800.0
2009-10-02 15:30:00,37.78,37.89,37.78,37.84,8634800.0,27.0149,27.0936,27.0149,27.0578,8634800.0
2009-10-05 09:30:00,38.2,38.39,38.01,38.34,11738000.0,27.3153,27.4511,27.1794,27.4154,11738000.0
2009-10-05 10:00:00,38.35,38.5,38.1,38.2,13002500.0,27.4225,27.5298,27.2438,27.3153,13002500.0
2009-10-05 10:30:00,38.21,38.38,38.2,38.37,2674000.0,27.3224,27.444,27.3153,27.4368,2674000.0
2009-10-05 11:00:00,38.37,38.41,38.26,38.32,3598900.0,27.4368,27.4654,27.3582,27.4011,3598900.0
2009-10-05 11:30:00,38.32,38.43,38.24,38.35,2708700.0,27.4011,27.4797,27.3439,27.4225,2708700.0
2009-10-05 12:00:00,38.35,38.5,38.35,38.39,2750400.0,27.4225,27.5298,27.4225,27.4511,2750400.0
2009-10-05 12:30:00,38.39,38.58,38.37,38.56,3364800.0,27.4511,27.587,27.4368,27.5727,3364800.0
2009-10-05 13:00:00,38.57,38.6,38.54,38.57,1060900.0,27.5798,27.6013,27.5584,27.5798,1060900.0
2009-10-05 13:30:00,38.57,38.6,38.51,38.57,1268000.0,27.5798,27.6013,27.5369,27.5798,1268000.0
2009-10-05 14:00:00,38.57,38.62,38.51,38.59,1724900.0,27.5798,27.6156,27.5369,27.5941,1724900.0
2009-10-05 14:30:00,38.6,38.85,38.59,38.79,4951600.0,27.6013,27.78,27.5941,27.7371,4951600.0
2009-10-05 15:00:00,38.79,38.8,38.68,38.73,3975200.0,27.7371,27.7443,27.6585,27.6942,3975200.0
2009-10-05 15:30:00,38.73,38.77,38.64,38.77,10126300.0,27.6942,27.7228,27.6299,27.7228,10126300.0
2009-10-06 09:30:00,39.14,39.61,39.12,39.55,16650900.0,27.9874,28.3235,27.9731,28.2806,16650900.0
2009-10-06 10:00:00,39.55,39.65,39.52,39.54,10038500.0,28.2806,28.3521,28.2591,28.2734,10038500.0
2009-10-06 10:30:00,39.54,39.67,39.51,39.61,3770600.0,28.2734,28.3664,28.252,28.3235,3770600.0
2009-10-06 11:00:00,39.62,39.78,39.6,39.64,4528200.0,28.3306,28.4451,28.3163,28.3449,4528200.0
2009-10-06 11:30:00,39.64,39.65,39.53,39.59,4745100.0,28.3449,28.3521,28.2663,28.3092,4745100.0
2009-10-06 12:00:00,39.59,39.65,39.58,39.58,2691000.0,28.3092,28.3521,28.302,28.302,2691000.0
2009-10-06 12:30:00,39.59,39.66,39.5,39.5,2193100.0,28.3092,28.3592,28.2448,28.2448,2193100.0
2009-10-06 13:00:00,39.5,39.55,39.42,39.52,2720700.0,28.2448,28.2806,28.1876,28.2591,2720700.0
2009-10-06 13:30:00,39.52,39.55,39.25,39.27,4200900.0,28.2591,28.2806,28.0661,28.0804,4200900.0
2009-10-06 14:00:00,39.27,39.28,39.08,39.1,3443800.0,28.0804,28.0875,27.9445,27.9588,3443800.0
2009-10-06 14:30:00,39.09,39.34,39.06,39.33,5094900.0,27.9517,28.1304,27.9302,28.1233,5094900.0
2009-10-06 15:00:00,39.33,39.5,39.27,39.46,4291200.0,28.1233,28.2448,28.0804,28.2162,4291200.0
2009-10-06 15:30:00,39.46,39.51,39.31,39.37,9658000.0,28.2162,28.252,28.109,28.1519,9658000.0
2009-10-07 09:30:00,39.26,39.39,38.98,39.19,10873500.0,28.0732,28.1662,27.873,28.0232,10873500.0
2009-10-07 10:00:00,39.18,39.35,39.13,39.3,4847200.0,28.016,28.1376,27.9803,28.1018,4847200.0
2009-10-07 10:30:00,39.3,39.31,39.15,39.27,4937700.0,28.1018,28.109,27.9946,28.0804,4937700.0
2009-10-07 11:00:00,39.27,39.41,39.22,39.23,2581400.0,28.0804,28.1805,28.0446,28.0518,2581400.0
2009-10-07 11:30:00,39.22,39.24,39.08,39.1,2352500.0,28.0446,28.0589,27.9445,27.9588,2352500.0
2009-10-07 12:00:00,39.08,39.19,39.08,39.16,953700.0,27.9445,28.0232,27.9445,28.0017,953700.0
2009-10-07 12:30:00,39.17,39.22,39.09,39.2,1039700.0,28.0089,28.0446,27.9517,28.0303,1039700.0
2009-10-07 13:00:00,39.2,39.23,39.15,39.19,947300.0,28.0303,28.0518,27.9946,28.0232,947300.0
2009-10-07 13:30:00,39.2,39.24,39.13,39.18,1118500.0,28.0303,28.0589,27.9803,28.016,1118500.0
2009-10-07 14:00:00,39.17,39.19,39.04,39.12,1464500.0,28.0089,28.0232,27.9159,27.9731,1464500.0
2009-10-07 14:30:00,39.12,39.21,39.11,39.19,2903600.0,27.9731,28.0375,27.966,28.0232,2903600.0
2009-10-07 15:00:00,39.19,39.26,39.14,39.26,3508600.0,28.0232,28.0732,27.9874,28.0732,3508600.0
2009-10-07 15:30:00,39.26,39.35,39.2,39.32,8307200.0,28.0732,28.1376,28.0303,28.1161,8307200.0
2009-10-08 09:30:00,39.68,39.72,39.52,39.56,8851600.0,28.3735,28.4021,28.2591,28.2877,8851600.0
2009-10-08 10:00:00,39.55,39.7,39.41,39.6,4581400.0,28.2806,28.3878,28.1805,28.3163,4581400.0
2009-10-08 10:30:00,39.6,39.71,39.58,39.69,3059700.0,28.3163,28.395,28.302,28.3807,3059700.0
2009-10-08 11:00:00,39.69,39.89,39.67,39.83,4367900.0,28.3807,28.5237,28.3664,28.4808,4367900.0
2009-10-08 11:30:00,39.82,39.91,39.82,39.87,3720700.0,28.4737,28.538,28.4737,28.5094,3720700.0
2009-10-08 12:00:00,39.86,39.94,39.81,39.93,2679400.0,28.5023,28.5595,28.4665,28.5523,2679400.0
2009-10-08 12:30:00,39.93,39.96,39.85,39.87,3306300.0,28.5523,28.5738,28.4951,28.5094,3306300.0
2009-10-08 13:00:00,39.87,39.87,39.72,39.79,2577500.0,28.5094,28.5094,28.4021,28.4522,2577500.0
2009-10-08 13:30:00,39.78,39.8,39.68,39.8,2654600.0,28.4451,28.4594,28.3735,28.4594,2654600.0
2009-10-08 14:00:00,39.79,39.81,39.7,39.75,1477900.0,28.4522,28.4665,28.3878,28.4236,1477900.0
2009-10-08 14:30:00,39.76,39.86,39.74,39.82,1332800.0,28.4308,28.5023,28.4164,28.4737,1332800.0
2009-10-08 15:00:00,39.81,39.93,39.81,39.87,5311700.0,28.4665,28.5523,28.4665,28.5094,5311700.0
2009-10-08 15:30:00,39.87,39.88,39.77,39.84,10510600.0,28.5094,28.5166,28.4379,28.488,10510600.0
2009-10-09 09:30:00,39.8,39.9,39.7,39.9,9287400.0,28.4594,28.5309,28.3878,28.5309,9287400.0
2009-10-09 10:00:00,39.9,39.96,39.81,39.87,5819600.0,28.5309,28.5738,28.4665,28.5094,5819600.0
2009-10-09 10:30:00,39.87,39.92,39.84,39.89,2373000.0,28.5094,28.5452,28.488,28.5237,2373000.0
2009-10-09 11:00:00,39.89,39.95,39.85,39.92,1881100.0,28.5237,28.5666,28.4951,28.5452,1881100.0
2009-10-09 11:30:00,39.92,39.94,39.81,39.81,3105400.0,28.5452,28.5595,28.4665,28.4665,3105400.0
2009-10-09 12:00:00,39.81,39.83,39.67,39.71,7655700.0,28.4665,28.4808,28.3664,28.395,7655700.0
2009-10-09 12:30:00,39.71,39.8,39.68,39.79,1775800.0,28.395,28.4594,28.3735,28.4522,1775800.0
2009-10-09 13:00:00,39.8,39.84,39.74,39.82,4935400.0,28.4594,28.488,28.4164,28.4737,4935400.0
2009-10-09 13:30:00,39.82,39.83,39.79,39.8,1801300.0,28.4737,28.4808,28.4522,28.4594,1801300.0
2009-10-09 14:00:00,39.8,39.82,39.74,39.79,1537800.0,28.4594,28.4737,28.4164,28.4522,1537800.0
2009-10-09 14:30:00,39.79,39.87,39.78,39.87,1603200.0,28.4522,28.5094,28.4451,28.5094,1603200.0
2009-10-09 15:00:00,39.88,39.95,39.86,39.92,2498400.0,28.5166,28.5666,28.5023,28.5452,2498400.0
2009-10-09 15:30:00,39.93,39.94,39.84,39.94,5924000.0,28.5523,28.5595,28.488,28.5595,5924000.0
2009-10-12 09:30:00,40.13,40.38,40.11,40.35,5248600.0,28.6953,28.8741,28.681,28.8526,5248600.0
2009-10-12 10:00:00,40.34,40.38,40.22,40.25,2491400.0,28.8455,28.8741,28.7597,28.7811,2491400.0
2009-10-12 10:30:00,40.24,40.34,40.24,40.28,3390800.0,28.774,28.8455,28.774,28.8026,3390800.0
2009-10-12 11:00:00,40.28,40.31,40.23,40.24,2917400.0,28.8026,28.824,28.7668,28.774,2917400.0
2009-10-12 11:30:00,40.24,40.24,40.18,40.2,1330000.0,28.774,28.774,28.7311,28.7454,1330000.0
2009-10-12 12:00:00,40.2,40.31,40.19,40.25,2274400.0,28.7454,28.824,28.7382,28.7811,2274400.0
2009-10-12 12:30:00,40.25,40.29,40.22,40.29,1031300.0,28.7811,28.8097,28.7597,28.8097,1031300.0
2009-10-12 13:00:00,40.29,40.33,40.25,40.26,854600.0,28.8097,28.8383,28.7811,28.7883,854600.0
2009-10-12 13:30:00,40.26,40.32,40.24,40.31,882200.0,28.7883,28.8312,28.774,28.824,882200.0
2009-10-12 14:00:00,40.31,40.33,40.05,40.08,3038900.0,28.824,28.8383,28.6381,28.6596,3038900.0
2009-10-12 14:30:00,40.09,40.11,39.99,40.09,2379300.0,28.6667,28.681,28.5952,28.6667,2379300.0
2009-10-12 15:00:00,40.09,40.13,40.04,40.11,2986800.0,28.6667,28.6953,28.631,28.681,2986800.0
2009-10-12 15:30:00,40.1,40.18,40.07,40.18,6789200.0,28.6739,28.7311,28.6524,28.7311,6789200.0
2009-10-13 09:30:00,40.11,40.2,39.87,39.88,8311500.0,28.681,28.7454,28.5094,28.5166,8311500.0
2009-10-13 10:00:00,39.88,39.92,39.75,39.92,9380100.0,28.5166,28.5452,28.4236,28.5452,9380100.0
2009-10-13 10:30:00,39.91,40.02,39.88,40.01,2175300.0,28.538,28.6167,28.5166,28.6095,2175300.0
2009-10-13 11:00:00,39.99,40.03,39.94,40.01,1836400.0,28.5952,28.6238,28.5595,28.6095,1836400.0
2009-10-13 11:30:00,40.01,40.23,40.01,40.19,3801000.0,28.6095,28.7668,28.6095,28.7382,3801000.0
2009-10-13 12:00:00,40.2,40.24,40.1,40.13,2377100.0,28.7454,28.774,28.6739,28.6953,2377100.0
2009-10-13 12:30:00,40.13,40.2,40.1,40.18,1184100.0,28.6953,28.7454,28.6739,28.7311,1184100.0
2009-10-13 13:00:00,40.17,40.24,40.13,40.23,1871800.0,28.7239,28.774,28.6953,28.7668,1871800.0
2009-10-13 13:30:00,40.22,40.31,40.2,40.29,6755300.0,28.7597,28.824,28.7454,28.8097,6755300.0
2009-10-13 14:00:00,40.3,40.31,40.14,40.21,3755100.0,28.8169,28.824,28.7025,28.7525,3755100.0
2009-10-13 14:30:00,40.21,40.28,40.19,40.25,1801400.0,28.7525,28.8026,28.7382,28.7811,1801400.0
2009-10-13 15:00:00,40.25,40.33,40.23,40.27,3354000.0,28.7811,28.8383,28.7668,28.7954,3354000.0
2009-10-13 15:30:00,40.26,40.28,40.18,40.26,7727100.0,28.7883,28.8026,28.7311,28.7883,7727100.0
2009-10-14 09:30:00,41.08,41.2,41.0,41.11,11366900.0,29.3746,29.4604,29.3174,29.3961,11366900.0
2009-10-14 10:00:00,41.11,41.12,41.0,41.03,5732500.0,29.3961,29.4032,29.3174,29.3389,5732500.0
2009-10-14 10:30:00,41.03,41.12,40.95,41.1,3574800.0,29.3389,29.4032,29.2817,29.3889,3574800.0
2009-10-14 11:00:00,41.11,41.24,41.1,41.19,6773300.0,29.3961,29.489,29.3889,29.4533,6773300.0
2009-10-14 11:30:00,41.19,41.23,41.15,41.2,3447700.0,29.4533,29.4819,29.4247,29.4604,3447700.0
2009-10-14 12:00:00,41.2,41.22,41.14,41.16,4179500.0,29.4604,29.4747,29.4175,29.4318,4179500.0
2009-10-14 12:30:00,41.17,41.22,41.14,41.22,2587700.0,29.439,29.4747,29.4175,29.4747,2587700.0
2009-10-14 13:00:00,41.21,41.3,41.18,41.26,4939700.0,29.4676,29.5319,29.4461,29.5033,4939700.0
2009-10-14 13:30:00,41.25,41.3,41.23,41.29,3410100.0,29.4962,29.5319,29.4819,29.5248,3410100.0
2009-10-14 14:00:00,41.29,41.4,41.28,41.35,4771400.0,29.5248,29.6034,29.5176,29.5677,4771400.0
2009-10-14 14:30:00,41.35,41.39,41.21,41.37,4688400.0,29.5677,29.5963,29.4676,29.582,4688400.0
2009-10-14 15:00:00,41.37,41.53,41.36,41.51,8099400.0,29.582,29.6964,29.5748,29.6821,8099400.0
2009-10-14 15:30:00,41.52,41.55,41.47,41.51,15389400.0,29.6893,29.7107,29.6535,29.6821,15389400.0
2009-10-15 09:30:00,41.11,41.2,41.06,41.19,9240700.0,29.3961,29.4604,29.3603,29.4533,9240700.0
2009-10-15 10:00:00,41.19,41.2,41.05,41.1,14192400.0,29.4533,29.4604,29.3532,29.3889,14192400.0
2009-10-15 10:30:00,41.09,41.19,41.02,41.17,5099400.0,29.3818,29.4533,29.3317,29.439,5099400.0
2009-10-15 11:00:00,41.18,41.25,41.15,41.18,3362700.0,29.4461,29.4962,29.4247,29.4461,3362700.0
2009-10-15 11:30:00,41.18,41.26,41.14,41.24,3308100.0,29.4461,29.5033,29.4175,29.489,3308100.0
2009-10-15 12:00:00,41.24,41.37,41.23,41.28,2907100.0,29.489,29.582,29.4819,29.5176,2907100.0
2009-10-15 12:30:00,41.27,41.32,41.21,41.23,1731200.0,29.5105,29.5462,29.4676,29.4819,1731200.0
2009-10-15 13:00:00,41.22,41.27,41.2,41.27,1206600.0,29.4747,29.5105,29.4604,29.5105,1206600.0
2009-10-15 13:30:00,41.27,41.29,41.21,41.21,2044600.0,29.5105,29.5248,29.4676,29.4676,2044600.0
2009-10-15 14:00:00,41.21,41.28,41.21,41.27,2251500.0,29.4676,29.5176,29.4676,29.5105,2251500.0
2009-10-15 14:30:00,41.27,41.38,41.25,41.37,2714300.0,29.5105,29.5891,29.4962,29.582,2714300.0
2009-10-15 15:00:00,41.38,41.42,41.23,41.26,5259900.0,29.5891,29.6177,29.4819,29.5033,5259900.0
2009-10-15 15:30:00,41.25,41.39,41.24,41.34,10113600.0,29.4962,29.5963,29.489,29.5605,10113600.0
2009-10-16 09:30:00,40.7,40.73,40.52,40.56,10192400.0,29.1029,29.1244,28.9742,29.0028,10192400.0
2009-10-16 10:00:00,40.56,40.58,40.35,40.52,8874400.0,29.0028,29.0171,28.8526,28.9742,8874400.0
2009-10-16 10:30:00,40.51,40.52,40.37,40.47,3075500.0,28.967,28.9742,28.8669,28.9384,3075500.0
2009-10-16 11:00:00,40.46,40.64,40.45,40.62,3639300.0,28.9313,29.06,28.9241,29.0457,3639300.0
2009-10-16 11:30:00,40.62,40.63,40.5,40.59,1937300.0,29.0457,29.0529,28.9599,29.0242,1937300.0
2009-10-16 12:00:00,40.6,40.68,40.59,40.62,3938800.0,29.0314,29.0886,29.0242,29.0457,3938800.0
2009-10-16 12:30:00,40.62,40.68,40.59,40.67,2654300.0,29.0457,29.0886,29.0242,29.0815,2654300.0
2009-10-16 13:00:00,40.66,40.86,40.63,40.86,6351100.0,29.0743,29.2173,29.0529,29.2173,6351100.0
2009-10-16 13:30:00,40.86,40.89,40.81,40.81,3790800.0,29.2173,29.2388,29.1816,29.1816,3790800.0
2009-10-16 14:00:00,40.81,40.85,40.67,40.82,6078300.0,29.1816,29.2102,29.0815,29.1887,6078300.0
2009-10-16 14:30:00,40.81,40.85,40.78,40.78,1340500.0,29.1816,29.2102,29.1601,29.1601,1340500.0
2009-10-16 15:00:00,40.79,40.85,40.78,40.83,3209900.0,29.1673,29.2102,29.1601,29.1959,3209900.0
2009-10-16 15:30:00,40.84,40.92,40.69,40.74,9311500.0,29.203,29.2602,29.0958,29.1315,9311500.0
2009-10-19 09:30:00,41.09,41.13,40.91,40.95,8277500.0,29.3818,29.4104,29.2531,29.2817,8277500.0
2009-10-19 10:00:00,40.94,41.18,40.94,41.18,4733400.0,29.2745,29.4461,29.2745,29.4461,4733400.0
2009-10-19 10:30:00,41.18,41.34,41.18,41.28,3753800.0,29.4461,29.5605,29.4461,29.5176,3753800.0
2009-10-19 11:00:00,41.28,41.42,41.25,41.39,3257200.0,29.5176,29.6177,29.4962,29.5963,3257200.0
2009-10-19 11:30:00,41.39,41.5,41.37,41.5,3737200.0,29.5963,29.675,29.582,29.675,3737200.0
2009-10-19 12:00:00,41.49,41.53,41.46,41.49,3482100.0,29.6678,29.6964,29.6464,29.6678,3482100.0
2009-10-19 12:30:00,41.49,41.54,41.47,41.49,1175500.0,29.6678,29.7036,29.6535,29.6678,1175500.0
2009-10-19 13:00:00,41.48,41.57,41.44,41.49,2583500.0,29.6607,29.725,29.632,29.6678,2583500.0
2009-10-19 13:30:00,41.48,41.59,41.48,41.53,3687700.0,29.6607,29.7393,29.6607,29.6964,3687700.0
2009-10-19 14:00:00,41.53,41.6,41.5,41.55,2605200.0,29.6964,29.7465,29.675,29.7107,2605200.0
2009-10-19 14:30:00,41.56,41.58,41.49,41.57,1745600.0,29.7179,29.7322,29.6678,29.725,1745600.0
2009-10-19 15:00:00,41.56,41.58,41.44,41.47,3618900.0,29.7179,29.7322,29.632,29.6535,3618900.0
2009-10-19 15:30:00,41.46,41.55,41.46,41.54,9817200.0,29.6464,29.7107,29.6464,29.7036,9817200.0
2009-10-20 09:30:00,41.31,41.32,41.0,41.11,12270400.0,29.5391,29.5462,29.3174,29.3961,12270400.0
2009-10-20 10:00:00,41.12,41.2,40.93,41.01,6622600.0,29.4032,29.4604,29.2674,29.3246,6622600.0
2009-10-20 10:30:00,40.99,41.1,40.96,41.04,4499100.0,29.3103,29.3889,29.2888,29.346,4499100.0
2009-10-20 11:00:00,41.04,41.05,40.89,40.91,8224800.0,29.346,29.3532,29.2388,29.2531,8224800.0
2009-10-20 11:30:00,40.91,40.94,40.67,40.72,10014800.0,29.2531,29.2745,29.0815,29.1172,10014800.0
2009-10-20 12:00:00,40.71,40.8,40.57,40.77,6785500.0,29.1101,29.1744,29.0099,29.153,6785500.0
2009-10-20 12:30:00,40.78,40.99,40.69,40.86,4906400.0,29.1601,29.3103,29.0958,29.2173,4906400.0
2009-10-20 13:00:00,40.86,40.96,40.86,40.93,2298300.0,29.2173,29.2888,29.2173,29.2674,2298300.0
2009-10-20 13:30:00,40.93,40.99,40.86,40.88,2780200.0,29.2674,29.3103,29.2173,29.2316,2780200.0
2009-10-20 14:00:00,40.89,41.08,40.86,40.99,4261300.0,29.2388,29.3746,29.2173,29.3103,4261300.0
2009-10-20 14:30:00,40.99,41.07,40.97,41.04,2527400.0,29.3103,29.3675,29.296,29.346,2527400.0
2009-10-20 15:00:00,41.04,41.07,40.93,40.99,3343700.0,29.346,29.3675,29.2674,29.3103,3343700.0
2009-10-20 15:30:00,40.99,41.08,40.93,40.94,8588200.0,29.3103,29.3746,29.2674,29.2745,8588200.0
2009-10-21 09:30:00,40.79,41.22,40.76,41.16,11751100.0,29.1673,29.4747,29.1458,29.4318,11751100.0
2009-10-21 10:00:00,41.16,41.3,41.14,41.25,4934100.0,29.4318,29.5319,29.4175,29.4962,4934100.0
2009-10-21 10:30:00,41.25,41.44,41.2,41.36,5004900.0,29.4962,29.632,29.4604,29.5748,5004900.0
2009-10-21 11:00:00,41.36,41.37,41.17,41.3,5872500.0,29.5748,29.582,29.439,29.5319,5872500.0
2009-10-21 11:30:00,41.31,41.42,41.21,41.25,3649400.0,29.5391,29.6177,29.4676,29.4962,3649400.0
2009-10-21 12:00:00,41.25,41.31,41.17,41.29,1868200.0,29.4962,29.5391,29.439,29.5248,1868200.0
2009-10-21 12:30:00,41.3,41.42,41.26,41.39,1817800.0,29.5319,29.6177,29.5033,29.5963,1817800.0
2009-10-21 13:00:00,41.39,41.42,41.32,41.39,1466100.0,29.5963,29.6177,29.5462,29.5963,1466100.0
2009-10-21 13:30:00,41.39,41.55,41.33,41.53,2062800.0,29.5963,29.7107,29.5534,29.6964,2062800.0
2009-10-21 14:00:00,41.54,41.54,41.36,41.41,2436400.0,29.7036,29.7036,29.5748,29.6106,2436400.0
2009-10-21 14:30:00,41.41,41.48,41.34,41.45,1451000.0,29.6106,29.6607,29.5605,29.6392,1451000.0
2009-10-21 15:00:00,41.45,41.47,41.16,41.19,3724400.0,29.6392,29.6535,29.4318,29.4533,3724400.0
2009-10-21 15:30:00,41.19,41.19,40.74,40.76,16179700.0,29.4533,29.4533,29.1315,29.1458,16179700.0
2009-10-22 09:30:00,40.69,40.82,40.41,40.47,10005000.0,29.0958,29.1887,28.8955,28.9384,10005000.0
2009-10-22 10:00:00,40.47,40.62,40.3,40.51,10669200.0,28.9384,29.0457,28.8169,28.967,10669200.0
2009-10-22 10:30:00,40.51,40.68,40.42,40.67,4615400.0,28.967,29.0886,28.9027,29.0815,4615400.0
2009-10-22 11:00:00,40.67,40.78,40.67,40.71,4344100.0,29.0815,29.1601,29.0815,29.1101,4344100.0
2009-10-22 11:30:00,40.71,40.83,40.67,40.75,3411600.0,29.1101,29.1959,29.0815,29.1387,3411600.0
2009-10-22 12:00:00,40.75,40.78,40.64,40.65,2247500.0,29.1387,29.1601,29.06,29.0672,2247500.0
2009-10-22 12:30:00,40.66,40.88,40.66,40.85,3353800.0,29.0743,29.2316,29.0743,29.2102,3353800.0
2009-10-22 13:00:00,40.85,40.88,40.77,40.8,2081800.0,29.2102,29.2316,29.153,29.1744,2081800.0
2009-10-22 13:30:00,40.8,40.84,40.74,40.83,2578500.0,29.1744,29.203,29.1315,29.1959,2578500.0
2009-10-22 14:00:00,40.83,41.07,40.82,41.04,5106000.0,29.1959,29.3675,29.1887,29.346,5106000.0
2009-10-22 14:30:00,41.04,41.1,40.99,41.05,3636100.0,29.346,29.3889,29.3103,29.3532,3636100.0
2009-10-22 15:00:00,41.05,41.24,40.75,41.21,7345500.0,29.3532,29.489,29.1387,29.4676,7345500.0
2009-10-22 15:30:00,41.21,41.22,41.04,41.09,6899400.0,29.4676,29.4747,29.346,29.3818,6899400.0
2009-10-23 09:30:00,41.36,41.42,41.19,41.27,12926700.0,29.5748,29.6177,29.4533,29.5105,12926700.0
2009-10-23 10:00:00,41.27,41.43,41.05,41.22,8044000.0,29.5105,29.6249,29.3532,29.4747,8044000.0
2009-10-23 10:30:00,41.23,41.23,40.98,41.0,4750600.0,29.4819,29.4819,29.3031,29.3174,4750600.0
2009-10-23 11:00:00,41.0,41.03,40.81,40.92,3890700.0,29.3174,29.3389,29.1816,29.2602,3890700.0
2009-10-23 11:30:00,40.92,41.11,40.88,41.04,3905200.0,29.2602,29.3961,29.2316,29.346,3905200.0
2009-10-23 12:00:00,41.04,41.15,40.9,41.02,2393700.0,29.346,29.4247,29.2459,29.3317,2393700.0
2009-10-23 12:30:00,41.01,41.13,40.97,40.99,2057300.0,29.3246,29.4104,29.296,29.3103,2057300.0
2009-10-23 13:00:00,40.98,41.03,40.84,40.86,2544700.0,29.3031,29.3389,29.203,29.2173,2544700.0
2009-10-23 13:30:00,40.86,40.86,40.68,40.75,5283100.0,29.2173,29.2173,29.0886,29.1387,5283100.0
2009-10-23 14:00:00,40.75,40.9,40.64,40.81,4587600.0,29.1387,29.2459,29.06,29.1816,4587600.0
2009-10-23 14:30:00,40.81,40.86,40.69,40.71,2118200.0,29.1816,29.2173,29.0958,29.1101,2118200.0
2009-10-23 15:00:00,40.71,40.8,40.65,40.69,3842200.0,29.1101,29.1744,29.0672,29.0958,3842200.0
2009-10-23 15:30:00,40.7,40.8,40.55,40.75,12636200.0,29.1029,29.1744,28.9956,29.1387,12636200.0
2009-10-26 09:30:00,41.1,41.37,41.06,41.31,9039000.0,29.3889,29.582,29.3603,29.5391,9039000.0
2009-10-26 10:00:00,41.3,41.43,41.3,41.33,5180300.0,29.5319,29.6249,29.5319,29.5534,5180300.0
2009-10-26 10:30:00,41.33,41.4,41.21,41.27,4533500.0,29.5534,29.6034,29.4676,29.5105,4533500.0
2009-10-26 11:00:00,41.27,41.34,41.04,41.04,4794000.0,29.5105,29.5605,29.346,29.346,4794000.0
2009-10-26 11:30:00,41.04,41.05,40.47,40.49,8288500.0,29.346,29.3532,28.9384,28.9527,8288500.0
2009-10-26 12:00:00,40.49,40.6,40.37,40.54,6549900.0,28.9527,29.0314,28.8669,28.9885,6549900.0
2009-10-26 12:30:00,40.54,40.63,40.42,40.6,4060200.0,28.9885,29.0529,28.9027,29.0314,4060200.0
2009-10-26 13:00:00,40.61,40.63,40.32,40.41,4617900.0,29.0386,29.0529,28.8312,28.8955,4617900.0
2009-10-26 13:30:00,40.41,40.57,40.36,40.37,5191400.0,28.8955,29.0099,28.8598,28.8669,5191400.0
2009-10-26 14:00:00,40.38,40.42,40.22,40.28,5374600.0,28.8741,28.9027,28.7597,28.8026,5374600.0
2009-10-26 14:30:00,40.28,40.36,40.16,40.29,5467900.0,28.8026,28.8598,28.7168,28.8097,5467900.0
2009-10-26 15:00:00,40.28,40.38,40.19,40.21,3160200.0,28.8026,28.8741,28.7382,28.7525,3160200.0
2009-10-26 15:30:00,40.21,40.55,40.18,40.26,9043100.0,28.7525,28.9956,28.7311,28.7883,9043100.0
2009-10-27 09:30:00,40.26,40.32,39.99,40.05,10817300.0,28.7883,28.8312,28.5952,28.6381,10817300.0
2009-10-27 10:00:00,40.06,40.06,39.62,40.02,14633600.0,28.6453,28.6453,28.3306,28.6167,14633600.0
2009-10-27 10:30:00,40.02,40.2,39.93,40.07,6103800.0,28.6167,28.7454,28.5523,28.6524,6103800.0
2009-10-27 11:00:00,40.07,40.11,39.92,40.06,4864900.0,28.6524,28.681,28.5452,28.6453,4864900.0
2009-10-27 11:30:00,40.06,40.1,39.98,40.05,3383000.0,28.6453,28.6739,28.5881,28.6381,3383000.0
2009-10-27 12:00:00,40.05,40.07,39.89,39.9,1982200.0,28.6381,28.6524,28.5237,28.5309,1982200.0
2009-10-27 12:30:00,39.91,40.09,39.81,39.83,3553100.0,28.538,28.6667,28.4665,28.4808,3553100.0
2009-10-27 13:00:00,39.83,39.89,39.6,39.61,4339500.0,28.4808,28.5237,28.3163,28.3235,4339500.0
2009-10-27 13:30:00,39.61,39.77,39.57,39.7,3853600.0,28.3235,28.4379,28.2949,28.3878,3853600.0
2009-10-27 14:00:00,39.69,39.9,39.61,39.85,5231100.0,28.3807,28.5309,28.3235,28.4951,5231100.0
2009-10-27 14:30:00,39.85,39.93,39.74,39.88,2655600.0,28.4951,28.5523,28.4164,28.5166,2655600.0
2009-10-27 15:00:00,39.87,39.92,39.73,39.76,3426000.0,28.5094,28.5452,28.4093,28.4308,3426000.0
2009-10-27 15:30:00,39.77,39.79,39.55,39.57,14420200.0,28.4379,28.4522,28.2806,28.2949,14420200.0
2009-10-28 09:30:00,39.14,39.14,38.82,38.86,21167800.0,27.9874,27.9874,27.7586,27.7872,21167800.0
2009-10-28 10:00:00,38.87,38.87,38.65,38.69,14690400.0,27.7943,27.7943,27.637,27.6656,14690400.0
2009-10-28 10:30:00,38.68,38.71,38.29,38.44,17538400.0,27.6585,27.6799,27.3796,27.4869,17538400.0
2009-10-28 11:00:00,38.44,38.51,38.3,38.48,9923700.0,27.4869,27.5369,27.3868,27.5155,9923700.0
2009-10-28 11:30:00,38.47,38.51,38.2,38.25,9865900.0,27.5083,27.5369,27.3153,27.351,9865900.0
2009-10-28 12:00:00,38.24,38.31,37.99,38.06,10482500.0,27.3439,27.3939,27.1651,27.2152,10482500.0
2009-10-28 12:30:00,38.07,38.6,37.87,37.98,8799200.0,27.2223,27.6013,27.0793,27.1579,8799200.0
2009-10-28 13:00:00,37.97,38.29,37.96,38.14,6795400.0,27.1508,27.3796,27.1436,27.2724,6795400.0
2009-10-28 13:30:00,38.14,38.2,38.05,38.06,5922300.0,27.2724,27.3153,27.208,27.2152,5922300.0
2009-10-28 14:00:00,38.06,38.11,37.96,37.99,5744800.0,27.2152,27.2509,27.1436,27.1651,5744800.0
2009-10-28 14:30:00,38.0,38.11,37.88,37.94,8320300.0,27.1722,27.2509,27.0864,27.1293,8320300.0
2009-10-28 15:00:00,37.93,38.02,37.78,37.84,8286300.0,27.1222,27.1865,27.0149,27.0578,8286300.0
2009-10-28 15:30:00,37.83,37.89,37.65,37.75,20816400.0,27.0507,27.0936,26.922,26.9935,20816400.0
2009-10-29 09:30:00,38.4,38.83,38.4,38.68,19833800.0,27.4583,27.7657,27.4583,27.6585,19833800.0
2009-10-29 10:00:00,38.69,39.04,38.65,38.9,12319500.0,27.6656,27.9159,27.637,27.8158,12319500.0
2009-10-29 10:30:00,38.9,38.97,38.84,38.96,6818000.0,27.8158,27.8659,27.7729,27.8587,6818000.0
2009-10-29 11:00:00,38.96,39.11,38.89,39.01,7616000.0,27.8587,27.966,27.8086,27.8945,7616000.0
2009-10-29 11:30:00,39.01,39.12,38.9,39.03,3856500.0,27.8945,27.9731,27.8158,27.9088,3856500.0
2009-10-29 12:00:00,39.02,39.23,39.01,39.22,3853400.0,27.9016,28.0518,27.8945,28.0446,3853400.0
2009-10-29 12:30:00,39.22,39.31,39.19,39.23,3096400.0,28.0446,28.109,28.0232,28.0518,3096400.0
2009-10-29 13:00:00,39.23,39.29,39.2,39.26,2267900.0,28.0518,28.0947,28.0303,28.0732,2267900.0
2009-10-29 13:30:00,39.25,39.41,39.25,39.34,3469900.0,28.0661,28.1805,28.0661,28.1304,3469900.0
2009-10-29 14:00:00,39.33,39.35,39.27,39.29,3010800.0,28.1233,28.1376,28.0804,28.0947,3010800.0
2009-10-29 14:30:00,39.3,39.46,39.25,39.43,4351600.0,28.1018,28.2162,28.0661,28.1948,4351600.0
2009-10-29 15:00:00,39.43,39.52,39.35,39.36,4831700.0,28.1948,28.2591,28.1376,28.1447,4831700.0
2009-10-29 15:30:00,39.36,39.43,39.24,39.4,13563700.0,28.1447,28.1948,28.0589,28.1733,13563700.0
2009-10-30 09:30:00,39.07,39.1,38.64,38.69,17363000.0,27.9374,27.9588,27.6299,27.6656,17363000.0
2009-10-30 10:00:00,38.69,38.85,38.51,38.54,11251900.0,27.6656,27.78,27.5369,27.5584,11251900.0
2009-10-30 10:30:00,38.55,38.58,38.37,38.56,12714100.0,27.5655,27.587,27.4368,27.5727,12714100.0
2009-10-30 11:00:00,38.56,38.58,38.21,38.25,12291400.0,27.5727,27.587,27.3224,27.351,12291400.0
2009-10-30 11:30:00,38.25,38.3,37.78,37.85,17060100.0,27.351,27.3868,27.0149,27.065,17060100.0
2009-10-30 12:00:00,37.86,38.0,37.56,37.6,9344600.0,27.0721,27.1722,26.8576,26.8862,9344600.0
2009-10-30 12:30:00,37.6,37.84,37.5,37.5,13883500.0,26.8862,27.0578,26.8147,26.8147,13883500.0
2009-10-30 13:00:00,37.5,37.71,37.45,37.55,9199900.0,26.8147,26.9649,26.779,26.8505,9199900.0
2009-10-30 13:30:00,37.54,37.7,37.32,37.49,10445500.0,26.8433,26.9577,26.686,26.8076,10445500.0
2009-10-30 14:00:00,37.49,37.78,37.48,37.61,11058400.0,26.8076,27.0149,26.8004,26.8934,11058400.0
2009-10-30 14:30:00,37.6,37.77,37.44,37.62,17267100.0,26.8862,27.0078,26.7718,26.9005,17267100.0
2009-10-30 15:00:00,37.62,37.65,37.38,37.54,11311500.0,26.9005,26.922,26.7289,26.8433,11311500.0
2009-10-30 15:30:00,37.55,37.76,37.53,37.57,30090600.0,26.8505,27.0006,26.8362,26.8648,30090600.0
2009-11-02 09:30:00,38.13,38.27,37.82,38.12,16251700.0,27.2652,27.3653,27.0435,27.2581,16251700.0
2009-11-02 10:00:00,38.12,38.66,38.11,38.6,20048000.0,27.2581,27.6442,27.2509,27.6013,20048000.0
2009-11-02 10:30:00,38.59,38.69,38.37,38.38,8769000.0,27.5941,27.6656,27.4368,27.444,8769000.0
2009-11-02 11:00:00,38.38,38.6,38.34,38.52,5073300.0,27.444,27.6013,27.4154,27.5441,5073300.0
2009-11-02 11:30:00,38.53,38.6,38.47,38.49,4244800.0,27.5512,27.6013,27.5083,27.5226,4244800.0
2009-11-02 12:00:00,38.5,38.52,38.23,38.29,4583900.0,27.5298,27.5441,27.3367,27.3796,4583900.0
2009-11-02 12:30:00,38.28,38.54,37.65,37.66,14314100.0,27.3725,27.5584,26.922,26.9291,14314100.0
2009-11-02 13:00:00,37.66,38.01,37.63,37.95,7429400.0,26.9291,27.1794,26.9077,27.1365,7429400.0
2009-11-02 13:30:00,37.95,37.95,37.56,37.57,4930100.0,27.1365,27.1365,26.8576,26.8648,4930100.0
2009-11-02 14:00:00,37.57,37.99,37.48,37.99,8601200.0,26.8648,27.1651,26.8004,27.1651,8601200.0
2009-11-02 14:30:00,37.98,38.04,37.73,37.82,7211200.0,27.1579,27.2008,26.9792,27.0435,7211200.0
2009-11-02 15:00:00,37.82,37.93,37.68,37.78,5487200.0,27.0435,27.1222,26.9434,27.0149,5487200.0
2009-11-02 15:30:00,37.78,38.19,37.76,38.11,15212100.0,27.0149,27.3081,27.0006,27.2509,15212100.0
2009-11-03 09:30:00,37.45,37.8,37.4,37.75,11314900.0,26.779,27.0292,26.7432,26.9935,11314900.0
2009-11-03 10:00:00,37.75,37.9,37.57,37.6,8293400.0,26.9935,27.1007,26.8648,26.8862,8293400.0
2009-11-03 10:30:00,37.59,37.94,37.53,37.8,6019400.0,26.8791,27.1293,26.8362,27.0292,6019400.0
2009-11-03 11:00:00,37.8,37.89,37.65,37.72,3511700.0,27.0292,27.0936,26.922,26.972,3511700.0
2009-11-03 11:30:00,37.73,37.78,37.58,37.72,2158700.0,26.9792,27.0149,26.8719,26.972,2158700.0
2009-11-03 12:00:00,37.72,37.81,37.62,37.75,1820600.0,26.972,27.0364,26.9005,26.9935,1820600.0
2009-11-03 12:30:00,37.75,38.05,37.75,37.92,3186200.0,26.9935,27.208,26.9935,27.115,3186200.0
2009-11-03 13:00:00,37.93,38.05,37.85,37.99,2946700.0,27.1222,27.208,27.065,27.1651,2946700.0
2009-11-03 13:30:00,37.99,38.18,37.98,38.18,3155100.0,27.1651,27.301,27.1579,27.301,3155100.0
2009-11-03 14:00:00,38.17,38.32,38.14,38.15,7373900.0,27.2938,27.4011,27.2724,27.2795,7373900.0
2009-11-03 14:30:00,38.16,38.3,37.95,37.98,6207500.0,27.2867,27.3868,27.1365,27.1579,6207500.0
2009-11-03 15:00:00,37.97,38.09,37.93,38.09,3390400.0,27.1508,27.2366,27.1222,27.2366,3390400.0
2009-11-03 15:30:00,38.09,38.22,38.07,38.21,8045100.0,27.2366,27.3296,27.2223,27.3224,8045100.0
2009-11-04 09:30:00,39.04,39.08,38.88,38.99,14071400.0,27.9159,27.9445,27.8015,27.8802,14071400.0
2009-11-04 10:00:00,38.99,39.27,38.89,39.19,11983400.0,27.8802,28.0804,27.8086,28.0232,11983400.0
2009-11-04 10:30:00,39.19,39.29,39.13,39.26,6098200.0,28.0232,28.0947,27.9803,28.0732,6098200.0
2009-11-04 11:00:00,39.26,39.26,39.13,39.13,3675100.0,28.0732,28.0732,27.9803,27.9803,3675100.0
2009-11-04 11:30:00,39.13,39.18,39.03,39.13,2833400.0,27.9803,28.016,27.9088,27.9803,2833400.0
2009-11-04 12:00:00,39.13,39.17,39.04,39.12,3791300.0,27.9803,28.0089,27.9159,27.9731,3791300.0
2009-11-04 12:30:00,39.11,39.15,39.06,39.08,1406300.0,27.966,27.9946,27.9302,27.9445,1406300.0
2009-11-04 13:00:00,39.08,39.1,38.96,38.99,1605700.0,27.9445,27.9588,27.8587,27.8802,1605700.0
2009-11-04 13:30:00,38.99,39.07,38.97,39.04,1790400.0,27.8802,27.9374,27.8659,27.9159,1790400.0
2009-11-04 14:00:00,39.04,39.24,38.63,38.88,9302100.0,27.9159,28.0589,27.6227,27.8015,9302100.0
2009-11-04 14:30:00,38.88,39.4,38.84,39.31,11816100.0,27.8015,28.1733,27.7729,28.109,11816100.0
2009-11-04 15:00:00,39.3,39.32,39.12,39.21,4254900.0,28.1018,28.1161,27.9731,28.0375,4254900.0
2009-11-04 15:30:00,39.2,39.22,38.72,38.91,14227600.0,28.0303,28.0446,27.6871,27.823,14227600.0
2009-11-05 09:30:00,39.19,39.34,38.99,39.29,12570800.0,28.0232,28.1304,27.8802,28.0947,12570800.0
2009-11-05 10:00:00,39.3,39.39,39.2,39.25,5624200.0,28.1018,28.1662,28.0303,28.0661,5624200.0
2009-11-05 10:30:00,39.25,39.5,39.24,39.46,5311800.0,28.0661,28.2448,28.0589,28.2162,5311800.0
2009-11-05 11:00:00,39.46,39.48,39.33,39.37,4161500.0,28.2162,28.2305,28.1233,28.1519,4161500.0
2009-11-05 11:30:00,39.38,39.42,39.24,39.27,3500100.0,28.159,28.1876,28.0589,28.0804,3500100.0
2009-11-05 12:00:00,39.26,39.38,39.24,39.36,2725100.0,28.0732,28.159,28.0589,28.1447,2725100.0
2009-11-05 12:30:00,39.36,39.46,39.31,39.43,2457700.0,28.1447,28.2162,28.109,28.1948,2457700.0
2009-11-05 13:00:00,39.43,39.46,39.36,39.38,1811600.0,28.1948,28.2162,28.1447,28.159,1811600.0
2009-11-05 13:30:00,39.38,39.53,39.37,39.42,2457800.0,28.159,28.2663,28.1519,28.1876,2457800.0
2009-11-05 14:00:00,39.42,39.51,39.37,39.48,3137700.0,28.1876,28.252,28.1519,28.2305,3137700.0
2009-11-05 14:30:00,39.48,39.59,39.44,39.58,3203200.0,28.2305,28.3092,28.2019,28.302,3203200.0
2009-11-05 15:00:00,39.58,39.64,39.51,39.57,3433400.0,28.302,28.3449,28.252,28.2949,3433400.0
2009-11-05 15:30:00,39.57,39.71,39.52,39.6,16450700.0,28.2949,28.395,28.2591,28.3163,16450700.0
2009-11-06 09:30:00,39.31,39.81,39.21,39.77,11019700.0,28.109,28.4665,28.0375,28.4379,11019700.0
2009-11-06 10:00:00,39.77,39.87,39.47,39.47,6929800.0,28.4379,28.5094,28.2234,28.2234,6929800.0
2009-11-06 10:30:00,39.47,39.62,39.37,39.6,6799500.0,28.2234,28.3306,28.1519,28.3163,6799500.0
2009-11-06 11:00:00,39.59,39.66,39.44,39.54,4258300.0,28.3092,28.3592,28.2019,28.2734,4258300.0
2009-11-06 11:30:00,39.56,39.64,39.5,39.56,2439200.0,28.2877,28.3449,28.2448,28.2877,2439200.0
2009-11-06 12:00:00,39.57,39.74,39.57,39.67,1291600.0,28.2949,28.4164,28.2949,28.3664,1291600.0
2009-11-06 12:30:00,39.68,39.73,39.53,39.57,2267300.0,28.3735,28.4093,28.2663,28.2949,2267300.0
2009-11-06 13:00:00,39.58,39.68,39.48,39.63,1899700.0,28.302,28.3735,28.2305,28.3378,1899700.0
2009-11-06 13:30:00,39.63,39.7,39.55,39.57,2635600.0,28.3378,28.3878,28.2806,28.2949,2635600.0
2009-11-06 14:00:00,39.57,39.65,39.51,39.59,1705500.0,28.2949,28.3521,28.252,28.3092,1705500.0
2009-11-06 14:30:00,39.6,39.63,39.49,39.5,2565900.0,28.3163,28.3378,28.2377,28.2448,2565900.0
2009-11-06 15:00:00,39.49,39.58,39.44,39.58,3356600.0,28.2377,28.302,28.2019,28.302,3356600.0
2009-11-06 15:30:00,39.57,39.59,39.53,39.55,677600.0,28.2949,28.3092,28.2663,28.2806,677600.0
2009-11-09 09:30:00,40.37,40.76,40.36,40.69,20031200.0,28.8669,29.1458,28.8598,29.0958,20031200.0
2009-11-09 10:00:00,40.7,40.88,40.69,40.76,9356200.0,29.1029,29.2316,29.0958,29.1458,9356200.0
2009-11-09 10:30:00,40.76,40.84,40.73,40.83,5211200.0,29.1458,29.203,29.1244,29.1959,5211200.0
2009-11-09 11:00:00,40.83,40.95,40.78,40.94,6489400.0,29.1959,29.2817,29.1601,29.2745,6489400.0
2009-11-09 11:30:00,40.93,41.02,40.8,40.97,2972200.0,29.2674,29.3317,29.1744,29.296,2972200.0
2009-11-09 12:00:00,40.97,41.03,40.97,40.99,2332300.0,29.296,29.3389,29.296,29.3103,2332300.0
2009-11-09 12:30:00,40.98,41.04,40.94,41.04,2787300.0,29.3031,29.346,29.2745,29.346,2787300.0
2009-11-09 13:00:00,41.03,41.06,40.94,40.98,2934100.0,29.3389,29.3603,29.2745,29.3031,2934100.0
2009-11-09 13:30:00,40.97,41.07,40.89,40.99,7029300.0,29.296,29.3675,29.2388,29.3103,7029300.0
2009-11-09 14:00:00,41.0,41.03,40.97,41.02,2513100.0,29.3174,29.3389,29.296,29.3317,2513100.0
2009-11-09 14:30:00,41.02,41.15,41.01,41.15,5321700.0,29.3317,29.4247,29.3246,29.4247,5321700.0
2009-11-09 15:00:00,41.14,41.15,41.05,41.07,4616400.0,29.4175,29.4247,29.3532,29.3675,4616400.0
2009-11-09 15:30:00,41.07,41.15,41.01,41.14,16193400.0,29.3675,29.4247,29.3246,29.4175,16193400.0
2009-11-10 09:30:00,40.67,41.05,40.64,40.97,10028400.0,29.0815,29.3532,29.06,29.296,10028400.0
2009-11-10 10:00:00,40.97,41.09,40.85,41.09,6773600.0,29.296,29.3818,29.2102,29.3818,6773600.0
2009-11-10 10:30:00,41.09,41.13,40.82,40.87,4553700.0,29.3818,29.4104,29.1887,29.2245,4553700.0
2009-11-10 11:00:00,40.87,40.95,40.75,40.83,3557900.0,29.2245,29.2817,29.1387,29.1959,3557900.0
2009-11-10 11:30:00,40.82,40.92,40.75,40.82,2449900.0,29.1887,29.2602,29.1387,29.1887,2449900.0
2009-11-10 12:00:00,40.82,40.82,40.64,40.65,3100400.0,29.1887,29.1887,29.06,29.0672,3100400.0
2009-11-10 12:30:00,40.64,40.83,40.61,40.83,4142200.0,29.06,29.1959,29.0386,29.1959,4142200.0
2009-11-10 13:00:00,40.83,40.84,40.74,40.77,2914800.0,29.1959,29.203,29.1315,29.153,2914800.0
2009-11-10 13:30:00,40.77,40.86,40.75,40.85,2882700.0,29.153,29.2173,29.1387,29.2102,2882700.0
2009-11-10 14:00:00,40.84,40.96,40.82,40.95,2820700.0,29.203,29.2888,29.1887,29.2817,2820700.0
2009-11-10 14:30:00,40.94,41.0,40.93,40.96,3935800.0,29.2745,29.3174,29.2674,29.2888,3935800.0
2009-11-10 15:00:00,40.97,41.02,40.92,41.0,3370900.0,29.296,29.3317,29.2602,29.3174,3370900.0
2009-11-10 15:30:00,41.0,41.02,40.83,40.93,7409700.0,29.3174,29.3317,29.1959,29.2674,7409700.0
2009-11-11 09:30:00,41.49,41.51,41.3,41.42,13272600.0,29.6678,29.6821,29.5319,29.6177,13272600.0
2009-11-11 10:00:00,41.42,41.63,41.42,41.55,7876700.0,29.6177,29.7679,29.6177,29.7107,7876700.0
2009-11-11 10:30:00,41.55,41.56,41.14,41.25,6623100.0,29.7107,29.7179,29.4175,29.4962,6623100.0
2009-11-11 11:00:00,41.24,41.28,41.09,41.2,4673600.0,29.489,29.5176,29.3818,29.4604,4673600.0
2009-11-11 11:30:00,41.2,41.29,41.04,41.11,4301300.0,29.4604,29.5248,29.346,29.3961,4301300.0
2009-11-11 12:00:00,41.11,41.2,41.07,41.14,2583100.0,29.3961,29.4604,29.3675,29.4175,2583100.0
2009-11-11 12:30:00,41.15,41.26,41.1,41.12,2657900.0,29.4247,29.5033,29.3889,29.4032,2657900.0
2009-11-11 13:00:00,41.12,41.21,41.11,41.13,1809800.0,29.4032,29.4676,29.3961,29.4104,1809800.0
2009-11-11 13:30:00,41.13,41.18,40.98,41.04,3512700.0,29.4104,29.4461,29.3031,29.346,3512700.0
2009-11-11 14:00:00,41.04,41.17,41.02,41.15,2798400.0,29.346,29.439,29.3317,29.4247,2798400.0
2009-11-11 14:30:00,41.14,41.28,41.14,41.25,3000500.0,29.4175,29.5176,29.4175,29.4962,3000500.0
2009-11-11 15:00:00,41.25,41.28,41.15,41.23,3075700.0,29.4962,29.5176,29.4247,29.4819,3075700.0
2009-11-11 15:30:00,41.23,41.28,41.17,41.26,6942100.0,29.4819,29.5176,29.439,29.5033,6942100.0
2009-11-12 09:30:00,40.97,41.18,40.79,41.11,9718900.0,29.296,29.4461,29.1673,29.3961,9718900.0
2009-11-12 10:00:00,41.11,41.17,40.88,41.03,5090000.0,29.3961,29.439,29.2316,29.3389,5090000.0
2009-11-12 10:30:00,41.01,41.13,40.93,40.99,3740300.0,29.3246,29.4104,29.2674,29.3103,3740300.0
2009-11-12 11:00:00,40.98,40.99,40.68,40.72,5781500.0,29.3031,29.3103,29.0886,29.1172,5781500.0
2009-11-12 11:30:00,40.71,40.75,40.58,40.66,4444500.0,29.1101,29.1387,29.0171,29.0743,4444500.0
2009-11-12 12:00:00,40.66,40.76,40.65,40.7,2113900.0,29.0743,29.1458,29.0672,29.1029,2113900.0
2009-11-12 12:30:00,40.7,40.71,40.58,40.59,4213100.0,29.1029,29.1101,29.0171,29.0242,4213100.0
2009-11-12 13:00:00,40.58,40.6,40.43,40.49,3421900.0,29.0171,29.0314,28.9098,28.9527,3421900.0
2009-11-12 13:30:00,40.49,40.58,40.48,40.54,2498500.0,28.9527,29.0171,28.9456,28.9885,2498500.0
2009-11-12 14:00:00,40.54,40.65,40.51,40.54,2702800.0,28.9885,29.0672,28.967,28.9885,2702800.0
2009-11-12 14:30:00,40.55,40.6,40.35,40.43,3611200.0,28.9956,29.0314,28.8526,28.9098,3611200.0
2009-11-12 15:00:00,40.42,40.56,40.36,40.41,4413400.0,28.9027,29.0028,28.8598,28.8955,4413400.0
2009-11-12 15:30:00,40.42,40.47,40.28,40.36,13592600.0,28.9027,28.9384,28.8026,28.8598,13592600.0
2009-11-13 09:30:00,40.61,40.74,40.43,40.48,10772900.0,29.0386,29.1315,28.9098,28.9456,10772900.0
2009-11-13 10:00:00,40.48,40.76,40.43,40.68,6451500.0,28.9456,29.1458,28.9098,29.0886,6451500.0
2009-11-13 10:30:00,40.68,40.94,40.58,40.85,6972400.0,29.0886,29.2745,29.0171,29.2102,6972400.0
2009-11-13 11:00:00,40.85,40.93,40.63,40.88,3477000.0,29.2102,29.2674,29.0529,29.2316,3477000.0
2009-11-13 11:30:00,40.87,40.97,40.85,40.85,2795300.0,29.2245,29.296,29.2102,29.2102,2795300.0
2009-11-13 12:00:00,40.86,41.15,40.85,41.12,5121200.0,29.2173,29.4247,29.2102,29.4032,5121200.0
2009-11-13 12:30:00,41.12,41.17,41.08,41.1,2613900.0,29.4032,29.439,29.3746,29.3889,2613900.0
2009-11-13 13:00:00,41.11,41.12,41.06,41.08,2366900.0,29.3961,29.4032,29.3603,29.3746,2366900.0
2009-11-13 13:30:00,41.08,41.11,40.99,41.01,2817400.0,29.3746,29.3961,29.3103,29.3246,2817400.0
2009-11-13 14:00:00,41.02,41.07,40.95,40.96,2000500.0,29.3317,29.3675,29.2817,29.2888,2000500.0
2009-11-13 14:30:00,40.97,41.08,40.83,40.85,3164900.0,29.296,29.3746,29.1959,29.2102,3164900.0
2009-11-13 15:00:00,40.84,40.97,40.81,40.9,2417800.0,29.203,29.296,29.1816,29.2459,2417800.0
2009-11-13 15:30:00,40.9,41.09,40.85,41.06,9421100.0,29.2459,29.3818,29.2102,29.3603,9421100.0
2009-11-16 09:30:00,41.63,42.09,41.61,42.07,18428600.0,29.7679,30.0968,29.7536,30.0825,18428600.0
2009-11-16 10:00:00,42.07,42.16,42.05,42.1,12845400.0,30.0825,30.1469,30.0682,30.104,12845400.0
2009-11-16 10:30:00,42.1,42.14,42.07,42.1,5977600.0,30.104,30.1326,30.0825,30.104,5977600.0
2009-11-16 11:00:00,42.1,42.14,42.02,42.06,3503800.0,30.104,30.1326,30.0468,30.0754,3503800.0
2009-11-16 11:30:00,42.07,42.16,42.06,42.09,4862400.0,30.0825,30.1469,30.0754,30.0968,4862400.0
2009-11-16 12:00:00,42.08,42.08,41.84,41.92,5928900.0,30.0897,30.0897,29.9181,29.9753,5928900.0
2009-11-16 12:30:00,41.92,42.09,41.88,42.08,2299200.0,29.9753,30.0968,29.9467,30.0897,2299200.0
2009-11-16 13:00:00,42.08,42.14,42.03,42.1,2413100.0,30.0897,30.1326,30.0539,30.104,2413100.0
2009-11-16 13:30:00,42.09,42.16,42.07,42.14,4572600.0,30.0968,30.1469,30.0825,30.1326,4572600.0
2009-11-16 14:00:00,42.14,42.24,42.13,42.19,3460000.0,30.1326,30.2041,30.1254,30.1683,3460000.0
2009-11-16 14:30:00,42.19,42.24,42.06,42.13,4991100.0,30.1683,30.2041,30.0754,30.1254,4991100.0
2009-11-16 15:00:00,42.13,42.13,41.86,41.93,5553000.0,30.1254,30.1254,29.9324,29.9824,5553000.0
2009-11-16 15:30:00,41.92,42.08,41.9,42.06,13363900.0,29.9753,30.0897,29.961,30.0754,13363900.0
2009-11-17 09:30:00,41.65,41.75,41.54,41.66,8869200.0,29.7822,29.8537,29.7036,29.7894,8869200.0
2009-11-17 10:00:00,41.66,41.75,41.54,41.67,5937900.0,29.7894,29.8537,29.7036,29.7965,5937900.0
2009-11-17 10:30:00,41.67,41.68,41.37,41.52,5423600.0,29.7965,29.8037,29.582,29.6893,5423600.0
2009-11-17 11:00:00,41.52,41.56,41.4,41.48,2851500.0,29.6893,29.7179,29.6034,29.6607,2851500.0
2009-11-17 11:30:00,41.48,41.52,41.43,41.51,2149600.0,29.6607,29.6893,29.6249,29.6821,2149600.0
2009-11-17 12:00:00,41.5,41.72,41.46,41.67,2307500.0,29.675,29.8323,29.6464,29.7965,2307500.0
2009-11-17 12:30:00,41.67,41.75,41.63,41.66,2177800.0,29.7965,29.8537,29.7679,29.7894,2177800.0
2009-11-17 13:00:00,41.67,41.73,41.58,41.65,2336200.0,29.7965,29.8394,29.7322,29.7822,2336200.0
2009-11-17 13:30:00,41.65,41.82,41.64,41.77,1816500.0,29.7822,29.9038,29.7751,29.868,1816500.0
2009-11-17 14:00:00,41.76,41.78,41.7,41.72,1290400.0,29.8609,29.8752,29.818,29.8323,1290400.0
2009-11-17 14:30:00,41.72,41.78,41.66,41.76,1684000.0,29.8323,29.8752,29.7894,29.8609,1684000.0
2009-11-17 15:00:00,41.76,41.84,41.74,41.81,2446300.0,29.8609,29.9181,29.8466,29.8966,2446300.0
2009-11-17 15:30:00,41.82,41.91,41.57,41.91,6163400.0,29.9038,29.9681,29.725,29.9681,6163400.0
2009-11-18 09:30:00,41.9,41.97,41.63,41.65,9464100.0,29.961,30.011,29.7679,29.7822,9464100.0
2009-11-18 10:00:00,41.65,41.7,41.53,41.69,5829300.0,29.7822,29.818,29.6964,29.8108,5829300.0
2009-11-18 10:30:00,41.69,41.86,41.65,41.76,3743800.0,29.8108,29.9324,29.7822,29.8609,3743800.0
2009-11-18 11:00:00,41.76,41.86,41.68,41.75,2246700.0,29.8609,29.9324,29.8037,29.8537,2246700.0
2009-11-18 11:30:00,41.75,41.8,41.7,41.79,2007100.0,29.8537,29.8895,29.818,29.8823,2007100.0
2009-11-18 12:00:00,41.79,41.81,41.67,41.73,1788200.0,29.8823,29.8966,29.7965,29.8394,1788200.0
2009-11-18 12:30:00,41.72,41.8,41.59,41.6,1996200.0,29.8323,29.8895,29.7393,29.7465,1996200.0
2009-11-18 13:00:00,41.6,41.62,41.46,41.53,3201300.0,29.7465,29.7608,29.6464,29.6964,3201300.0
2009-11-18 13:30:00,41.53,41.63,41.52,41.53,1994500.0,29.6964,29.7679,29.6893,29.6964,1994500.0
2009-11-18 14:00:00,41.53,41.66,41.53,41.58,1119900.0,29.6964,29.7894,29.6964,29.7322,1119900.0
2009-11-18 14:30:00,41.58,41.62,41.46,41.49,1115500.0,29.7322,29.7608,29.6464,29.6678,1115500.0
2009-11-18 15:00:00,41.5,41.6,41.48,41.56,1904700.0,29.675,29.7465,29.6607,29.7179,1904700.0
2009-11-18 15:30:00,41.56,41.62,41.51,41.58,6670500.0,29.7179,29.7608,29.6821,29.7322,6670500.0
2009-11-19 09:30:00,41.14,41.14,40.54,40.66,23392400.0,29.4175,29.4175,28.9885,29.0743,23392400.0
2009-11-19 10:00:00,40.66,40.74,40.56,40.69,14359500.0,29.0743,29.1315,29.0028,29.0958,14359500.0
2009-11-19 10:30:00,40.68,40.69,40.51,40.57,6580600.0,29.0886,29.0958,28.967,29.0099,6580600.0
2009-11-19 11:00:00,40.56,40.59,40.45,40.53,12818600.0,29.0028,29.0242,28.9241,28.9813,12818600.0
2009-11-19 11:30:00,40.53,40.62,40.48,40.61,5168500.0,28.9813,29.0457,28.9456,29.0386,5168500.0
2009-11-19 12:00:00,40.62,40.68,40.57,40.68,4269900.0,29.0457,29.0886,29.0099,29.0886,4269900.0
2009-11-19 12:30:00,40.67,40.77,40.61,40.66,3146200.0,29.0815,29.153,29.0386,29.0743,3146200.0
2009-11-19 13:00:00,40.66,40.7,40.58,40.64,2267500.0,29.0743,29.1029,29.0171,29.06,2267500.0
2009-11-19 13:30:00,40.64,40.76,40.63,40.73,2856100.0,29.06,29.1458,29.0529,29.1244,2856100.0
2009-11-19 14:00:00,40.73,40.77,40.62,40.71,2822500.0,29.1244,29.153,29.0457,29.1101,2822500.0
2009-11-19 14:30:00,40.72,40.84,40.68,40.8,2934300.0,29.1172,29.203,29.0886,29.1744,2934300.0
2009-11-19 15:00:00,40.8,40.84,40.7,40.81,4830000.0,29.1744,29.203,29.1029,29.1816,4830000.0
2009-11-19 15:30:00,40.82,40.97,40.75,40.8,13231700.0,29.1887,29.296,29.1387,29.1744,13231700.0
2009-11-20 09:30:00,40.6,40.82,40.55,40.65,12035300.0,29.0314,29.1887,28.9956,29.0672,12035300.0
2009-11-20 10:00:00,40.64,40.75,40.53,40.69,5393800.0,29.06,29.1387,28.9813,29.0958,5393800.0
2009-11-20 10:30:00,40.7,40.7,40.44,40.46,3965300.0,29.1029,29.1029,28.917,28.9313,3965300.0
2009-11-20 11:00:00,40.47,40.55,40.39,40.41,4519700.0,28.9384,28.9956,28.8812,28.8955,4519700.0
2009-11-20 11:30:00,40.42,40.62,40.41,40.59,3316800.0,28.9027,29.0457,28.8955,29.0242,3316800.0
2009-11-20 12:00:00,40.6,40.69,40.56,40.61,2665500.0,29.0314,29.0958,29.0028,29.0386,2665500.0
2009-11-20 12:30:00,40.61,40.66,40.56,40.59,2526000.0,29.0386,29.0743,29.0028,29.0242,2526000.0
2009-11-20 13:00:00,40.58,40.61,40.54,40.57,4747500.0,29.0171,29.0386,28.9885,29.0099,4747500.0
2009-11-20 13:30:00,40.57,40.68,40.54,40.68,3440200.0,29.0099,29.0886,28.9885,29.0886,3440200.0
2009-11-20 14:00:00,40.67,40.73,40.63,40.73,2171500.0,29.0815,29.1244,29.0529,29.1244,2171500.0
2009-11-20 14:30:00,40.73,40.77,40.68,40.68,2444400.0,29.1244,29.153,29.0886,29.0886,2444400.0
2009-11-20 15:00:00,40.68,40.76,40.65,40.73,2588100.0,29.0886,29.1458,29.0672,29.1244,2588100.0
2009-11-20 15:30:00,40.72,40.77,40.65,40.65,10041700.0,29.1172,29.153,29.0672,29.0672,10041700.0
2009-11-23 09:30:00,41.55,41.81,41.53,41.79,14273200.0,29.7107,29.8966,29.6964,29.8823,14273200.0
2009-11-23 10:00:00,41.79,41.86,41.72,41.77,7608400.0,29.8823,29.9324,29.8323,29.868,7608400.0
2009-11-23 10:30:00,41.78,41.8,41.63,41.65,2936700.0,29.8752,29.8895,29.7679,29.7822,2936700.0
2009-11-23 11:00:00,41.65,41.74,41.65,41.69,2285400.0,29.7822,29.8466,29.7822,29.8108,2285400.0
2009-11-23 11:30:00,41.69,41.73,41.55,41.55,3149200.0,29.8108,29.8394,29.7107,29.7107,3149200.0
2009-11-23 12:00:00,41.55,41.61,41.45,41.45,2646200.0,29.7107,29.7536,29.6392,29.6392,2646200.0
2009-11-23 12:30:00,41.45,41.55,41.4,41.53,2575200.0,29.6392,29.7107,29.6034,29.6964,2575200.0
2009-11-23 13:00:00,41.54,41.55,41.41,41.48,1916600.0,29.7036,29.7107,29.6106,29.6607,1916600.0
2009-11-23 13:30:00,41.48,41.52,41.43,41.45,1193500.0,29.6607,29.6893,29.6249,29.6392,1193500.0
2009-11-23 14:00:00,41.45,41.46,41.32,41.4,2082600.0,29.6392,29.6464,29.5462,29.6034,2082600.0
2009-11-23 14:30:00,41.41,41.48,41.4,41.44,1663000.0,29.6106,29.6607,29.6034,29.632,1663000.0
2009-11-23 15:00:00,41.44,41.56,41.43,41.51,5640400.0,29.632,29.7179,29.6249,29.6821,5640400.0
2009-11-23 15:30:00,41.5,41.51,41.37,41.49,6849600.0,29.675,29.6821,29.582,29.6678,6849600.0
2009-11-24 09:30:00,41.21,41.22,40.79,40.86,12694600.0,29.4676,29.4747,29.1673,29.2173,12694600.0
2009-11-24 10:00:00,40.87,41.04,40.83,40.96,8993200.0,29.2245,29.346,29.1959,29.2888,8993200.0
2009-11-24 10:30:00,40.96,41.19,40.8,41.15,5471900.0,29.2888,29.4533,29.1744,29.4247,5471900.0
2009-11-24 11:00:00,41.15,41.15,40.96,40.97,2356100.0,29.4247,29.4247,29.2888,29.296,2356100.0
2009-11-24 11:30:00,40.97,41.05,40.95,40.99,4903700.0,29.296,29.3532,29.2817,29.3103,4903700.0
2009-11-24 12:00:00,41.0,41.05,40.97,41.0,1290700.0,29.3174,29.3532,29.296,29.3174,1290700.0
2009-11-24 12:30:00,41.0,41.03,40.98,41.01,1946300.0,29.3174,29.3389,29.3031,29.3246,1946300.0
2009-11-24 13:00:00,41.02,41.13,41.01,41.12,1774400.0,29.3317,29.4104,29.3246,29.4032,1774400.0
2009-11-24 13:30:00,41.12,41.14,41.06,41.07,1310700.0,29.4032,29.4175,29.3603,29.3675,1310700.0
2009-11-24 14:00:00,41.07,41.22,41.04,41.2,3170100.0,29.3675,29.4747,29.346,29.4604,3170100.0
2009-11-24 14:30:00,41.2,41.29,41.18,41.28,3965200.0,29.4604,29.5248,29.4461,29.5176,3965200.0
2009-11-24 15:00:00,41.29,41.29,41.2,41.24,4183700.0,29.5248,29.5248,29.4604,29.489,4183700.0
2009-11-24 15:30:00,41.25,41.31,41.14,41.26,11396500.0,29.4962,29.5391,29.4175,29.5033,11396500.0
2009-11-25 09:30:00,41.49,41.5,41.24,41.35,8343500.0,29.6678,29.675,29.489,29.5677,8343500.0
2009-11-25 10:00:00,41.36,41.47,41.35,41.4,4951100.0,29.5748,29.6535,29.5677,29.6034,4951100.0
2009-11-25 10:30:00,41.41,41.5,41.41,41.48,3694800.0,29.6106,29.675,29.6106,29.6607,3694800.0
2009-11-25 11:00:00,41.48,41.54,41.47,41.54,6294000.0,29.6607,29.7036,29.6535,29.7036,6294000.0
2009-11-25 11:30:00,41.54,41.69,41.52,41.66,4825100.0,29.7036,29.8108,29.6893,29.7894,4825100.0
2009-11-25 12:00:00,41.66,41.68,41.55,41.63,2264200.0,29.7894,29.8037,29.7107,29.7679,2264200.0
2009-11-25 12:30:00,41.63,41.63,41.56,41.59,1183400.0,29.7679,29.7679,29.7179,29.7393,1183400.0
2009-11-25 13:00:00,41.59,41.65,41.57,41.64,799100.0,29.7393,29.7822,29.725,29.7751,799100.0
2009-11-25 13:30:00,41.64,41.67,41.62,41.66,718700.0,29.7751,29.7965,29.7608,29.7894,718700.0
2009-11-25 14:00:00,41.66,41.69,41.6,41.67,1239800.0,29.7894,29.8108,29.7465,29.7965,1239800.0
2009-11-25 14:30:00,41.67,41.79,41.35,41.75,3897200.0,29.7965,29.8823,29.5677,29.8537,3897200.0
2009-11-25 15:00:00,41.75,41.76,41.65,41.7,2285300.0,29.8537,29.8609,29.7822,29.818,2285300.0
2009-11-25 15:30:00,41.69,41.76,41.67,41.74,9572800.0,29.8108,29.8609,29.7965,29.8466,9572800.0
2009-11-27 09:30:00,39.77,40.22,39.29,40.09,33910400.0,28.4379,28.7597,28.0947,28.6667,33910400.0
2009-11-27 10:00:00,40.09,40.39,40.06,40.36,10809800.0,28.6667,28.8812,28.6453,28.8598,10809800.0
2009-11-27 10:30:00,40.35,40.58,40.29,40.55,7742300.0,28.8526,29.0171,28.8097,28.9956,7742300.0
2009-11-27 11:00:00,40.55,40.65,40.42,40.5,5604200.0,28.9956,29.0672,28.9027,28.9599,5604200.0
2009-11-27 11:30:00,40.5,40.51,40.37,40.4,8924700.0,28.9599,28.967,28.8669,28.8884,8924700.0
2009-11-27 12:00:00,40.4,40.42,40.15,40.3,6359300.0,28.8884,28.9027,28.7096,28.8169,6359300.0
2009-11-27 12:30:00,40.29,40.5,40.12,40.16,15495100.0,28.8097,28.9599,28.6882,28.7168,15495100.0
2009-11-27 13:00:00,40.14,40.27,40.1,40.13,4367500.0,28.7025,28.7954,28.6739,28.6953,4367500.0
2009-11-27 13:30:00,40.18,40.38,40.12,40.35,14900.0,28.7311,28.8741,28.6882,28.8526,14900.0
2009-11-27 14:00:00,40.16,40.25,40.16,40.18,1300.0,28.7168,28.7811,28.7168,28.7311,1300.0
2009-11-27 14:30:00,40.24,40.24,40.17,40.17,4800.0,28.774,28.774,28.7239,28.7239,4800.0
2009-11-27 15:00:00,40.17,40.17,40.17,40.17,0.0,28.7239,28.7239,28.7239,28.7239,0.0
2009-11-27 15:30:00,40.15,40.2,40.15,40.2,400.0,28.7096,28.7454,28.7096,28.7454,400.0
2009-11-30 09:30:00,40.47,40.49,40.23,40.38,16305700.0,28.9384,28.9527,28.7668,28.8741,16305700.0
2009-11-30 10:00:00,40.39,40.59,40.38,40.57,4836200.0,28.8812,29.0242,28.8741,29.0099,4836200.0
2009-11-30 10:30:00,40.57,40.62,40.41,40.44,4464200.0,29.0099,29.0457,28.8955,28.917,4464200.0
2009-11-30 11:00:00,40.44,40.44,40.14,40.15,5152000.0,28.917,28.917,28.7025,28.7096,5152000.0
2009-11-30 11:30:00,40.15,40.23,40.07,40.17,4002800.0,28.7096,28.7668,28.6524,28.7239,4002800.0
2009-11-30 12:00:00,40.16,40.31,40.15,40.27,2273200.0,28.7168,28.824,28.7096,28.7954,2273200.0
2009-11-30 12:30:00,40.27,40.32,40.1,40.11,6007600.0,28.7954,28.8312,28.6739,28.681,6007600.0
2009-11-30 13:00:00,40.1,40.25,40.1,40.25,1925500.0,28.6739,28.7811,28.6739,28.7811,1925500.0
2009-11-30 13:30:00,40.24,40.5,40.2,40.36,4327600.0,28.774,28.9599,28.7454,28.8598,4327600.0
2009-11-30 14:00:00,40.36,40.39,40.28,40.33,2717400.0,28.8598,28.8812,28.8026,28.8383,2717400.0
2009-11-30 14:30:00,40.32,40.33,40.17,40.19,4998200.0,28.8312,28.8383,28.7239,28.7382,4998200.0
2009-11-30 15:00:00,40.19,40.43,40.18,40.42,7040500.0,28.7382,28.9098,28.7311,28.9027,7040500.0
2009-11-30 15:30:00,40.42,40.58,40.35,40.55,24385800.0,28.9027,29.0171,28.8526,28.9956,24385800.0
2009-12-01 09:30:00,41.34,41.57,41.33,41.4,14921500.0,29.5605,29.725,29.5534,29.6034,14921500.0
2009-12-01 10:00:00,41.41,41.48,41.3,41.39,8648500.0,29.6106,29.6607,29.5319,29.5963,8648500.0
2009-12-01 10:30:00,41.39,41.48,41.38,41.46,4344200.0,29.5963,29.6607,29.5891,29.6464,4344200.0
2009-12-01 11:00:00,41.46,41.7,41.46,41.66,6168200.0,29.6464,29.818,29.6464,29.7894,6168200.0
2009-12-01 11:30:00,41.66,41.71,41.54,41.68,4830000.0,29.7894,29.8251,29.7036,29.8037,4830000.0
2009-12-01 12:00:00,41.69,41.75,41.63,41.65,3878900.0,29.8108,29.8537,29.7679,29.7822,3878900.0
2009-12-01 12:30:00,41.64,41.67,41.6,41.64,1559500.0,29.7751,29.7965,29.7465,29.7751,1559500.0
2009-12-01 13:00:00,41.65,41.8,41.64,41.76,2334800.0,29.7822,29.8895,29.7751,29.8609,2334800.0
2009-12-01 13:30:00,41.76,41.83,41.72,41.73,2497100.0,29.8609,29.9109,29.8323,29.8394,2497100.0
2009-12-01 14:00:00,41.73,41.75,41.66,41.71,1663300.0,29.8394,29.8537,29.7894,29.8251,1663300.0
2009-12-01 14:30:00,41.71,41.74,41.61,41.64,3660900.0,29.8251,29.8466,29.7536,29.7751,3660900.0
2009-12-01 15:00:00,41.65,41.7,41.6,41.62,4405300.0,29.7822,29.818,29.7465,29.7608,4405300.0
2009-12-01 15:30:00,41.62,41.72,41.52,41.67,15006500.0,29.7608,29.8323,29.6893,29.7965,15006500.0
2009-12-02 09:30:00,41.72,41.9,41.68,41.87,8251100.0,29.8323,29.961,29.8037,29.9395,8251100.0
2009-12-02 10:00:00,41.88,42.16,41.86,42.05,6753500.0,29.9467,30.1469,29.9324,30.0682,6753500.0
2009-12-02 10:30:00,42.05,42.06,41.95,41.98,6197100.0,30.0682,30.0754,29.9967,30.0182,6197100.0
2009-12-02 11:00:00,41.99,41.99,41.72,41.86,5504800.0,30.0253,30.0253,29.8323,29.9324,5504800.0
2009-12-02 11:30:00,41.86,41.95,41.85,41.89,2601100.0,29.9324,29.9967,29.9252,29.9538,2601100.0
2009-12-02 12:00:00,41.9,41.93,41.68,41.71,2996300.0,29.961,29.9824,29.8037,29.8251,2996300.0
2009-12-02 12:30:00,41.72,41.9,41.69,41.8,1899000.0,29.8323,29.961,29.8108,29.8895,1899000.0
2009-12-02 13:00:00,41.8,41.86,41.74,41.82,3755700.0,29.8895,29.9324,29.8466,29.9038,3755700.0
2009-12-02 13:30:00,41.82,41.9,41.79,41.85,1325400.0,29.9038,29.961,29.8823,29.9252,1325400.0
2009-12-02 14:00:00,41.85,41.91,41.71,41.8,2728700.0,29.9252,29.9681,29.8251,29.8895,2728700.0
2009-12-02 14:30:00,41.8,41.85,41.75,41.8,2392200.0,29.8895,29.9252,29.8537,29.8895,2392200.0
2009-12-02 15:00:00,41.8,41.81,41.74,41.78,2560700.0,29.8895,29.8966,29.8466,29.8752,2560700.0
2009-12-02 15:30:00,41.78,41.88,41.72,41.85,9194200.0,29.8752,29.9467,29.8323,29.9252,9194200.0
2009-12-03 09:30:00,42.09,42.31,42.05,42.13,10635600.0,30.0968,30.2542,30.0682,30.1254,10635600.0
2009-12-03 10:00:00,42.13,42.13,41.83,41.99,10003300.0,30.1254,30.1254,29.9109,30.0253,10003300.0
2009-12-03 10:30:00,41.99,42.05,41.81,42.0,5659200.0,30.0253,30.0682,29.8966,30.0325,5659200.0
2009-12-03 11:00:00,41.99,42.04,41.95,42.03,2479800.0,30.0253,30.0611,29.9967,30.0539,2479800.0
2009-12-03 11:30:00,42.02,42.04,41.9,41.98,2232500.0,30.0468,30.0611,29.961,30.0182,2232500.0
2009-12-03 12:00:00,41.97,42.0,41.91,41.97,2023100.0,30.011,30.0325,29.9681,30.011,2023100.0
2009-12-03 12:30:00,41.97,42.04,41.9,42.02,2397100.0,30.011,30.0611,29.961,30.0468,2397100.0
2009-12-03 13:00:00,42.03,42.03,41.93,41.98,1813600.0,30.0539,30.0539,29.9824,30.0182,1813600.0
2009-12-03 13:30:00,41.99,42.04,41.96,42.02,1150800.0,30.0253,30.0611,30.0039,30.0468,1150800.0
2009-12-03 14:00:00,42.02,42.04,41.95,41.96,1303400.0,30.0468,30.0611,29.9967,30.0039,1303400.0
2009-12-03 14:30:00,41.96,41.99,41.81,41.84,2874800.0,30.0039,30.0253,29.8966,29.9181,2874800.0
2009-12-03 15:00:00,41.85,41.9,41.78,41.79,2976400.0,29.9252,29.961,29.8752,29.8823,2976400.0
2009-12-03 15:30:00,41.78,41.82,41.39,41.49,12667900.0,29.8752,29.9038,29.5963,29.6678,12667900.0
2009-12-04 09:30:00,42.27,42.52,42.19,42.39,11865600.0,30.2255,30.4043,30.1683,30.3114,11865600.0
2009-12-04 10:00:00,42.4,42.43,42.17,42.2,7289200.0,30.3185,30.34,30.154,30.1755,7289200.0
2009-12-04 10:30:00,42.21,42.35,42.0,42.02,6691100.0,30.1826,30.2828,30.0325,30.0468,6691100.0
2009-12-04 11:00:00,42.02,42.08,41.79,41.79,6380000.0,30.0468,30.0897,29.8823,29.8823,6380000.0
2009-12-04 11:30:00,41.79,41.8,41.3,41.48,15471900.0,29.8823,29.8895,29.5319,29.6607,15471900.0
2009-12-04 12:00:00,41.48,41.64,41.45,41.58,6231700.0,29.6607,29.7751,29.6392,29.7322,6231700.0
2009-12-04 12:30:00,41.58,41.83,41.58,41.8,5652000.0,29.7322,29.9109,29.7322,29.8895,5652000.0
2009-12-04 13:00:00,41.79,41.86,41.66,41.67,6154600.0,29.8823,29.9324,29.7894,29.7965,6154600.0
2009-12-04 13:30:00,41.67,41.7,41.46,41.49,3774700.0,29.7965,29.818,29.6464,29.6678,3774700.0
2009-12-04 14:00:00,41.48,41.58,41.41,41.5,3685900.0,29.6607,29.7322,29.6106,29.675,3685900.0
2009-12-04 14:30:00,41.49,41.69,41.49,41.66,2996300.0,29.6678,29.8108,29.6678,29.7894,2996300.0
2009-12-04 15:00:00,41.65,41.85,41.61,41.78,3523700.0,29.7822,29.9252,29.7536,29.8752,3523700.0
2009-12-04 15:30:00,41.77,41.85,41.61,41.84,12177100.0,29.868,29.9252,29.7536,29.9181,12177100.0
2009-12-07 09:30:00,41.57,41.85,41.52,41.76,8472700.0,29.725,29.9252,29.6893,29.8609,8472700.0
2009-12-07 10:00:00,41.76,41.79,41.55,41.73,6734600.0,29.8609,29.8823,29.7107,29.8394,6734600.0
2009-12-07 10:30:00,41.73,41.79,41.67,41.7,5121900.0,29.8394,29.8823,29.7965,29.818,5121900.0
2009-12-07 11:00:00,41.7,41.71,41.62,41.64,5313500.0,29.818,29.8251,29.7608,29.7751,5313500.0
2009-12-07 11:30:00,41.64,41.75,41.64,41.72,2852500.0,29.7751,29.8537,29.7751,29.8323,2852500.0
2009-12-07 12:00:00,41.72,41.74,41.66,41.69,2284900.0,29.8323,29.8466,29.7894,29.8108,2284900.0
2009-12-07 12:30:00,41.69,41.9,41.68,41.84,5073000.0,29.8108,29.961,29.8037,29.9181,5073000.0
2009-12-07 13:00:00,41.83,41.91,41.8,41.87,3291900.0,29.9109,29.9681,29.8895,29.9395,3291900.0
2009-12-07 13:30:00,41.87,41.87,41.77,41.8,3225400.0,29.9395,29.9395,29.868,29.8895,3225400.0
2009-12-07 14:00:00,41.79,41.8,41.69,41.69,2715000.0,29.8823,29.8895,29.8108,29.8108,2715000.0
2009-12-07 14:30:00,41.68,41.7,41.49,41.61,7057700.0,29.8037,29.818,29.6678,29.7536,7057700.0
2009-12-07 15:00:00,41.6,41.65,41.51,41.51,3601400.0,29.7465,29.7822,29.6821,29.6821,3601400.0
2009-12-07 15:30:00,41.51,41.62,41.45,41.48,8689600.0,29.6821,29.7608,29.6392,29.6607,8689600.0
2009-12-08 09:30:00,41.07,41.09,40.73,40.85,15433800.0,29.3675,29.3818,29.1244,29.2102,15433800.0
2009-12-08 10:00:00,40.86,40.97,40.8,40.92,8789800.0,29.2173,29.296,29.1744,29.2602,8789800.0
2009-12-08 10:30:00,40.92,40.96,40.73,40.85,4473100.0,29.2602,29.2888,29.1244,29.2102,4473100.0
2009-12-08 11:00:00,40.85,40.99,40.8,40.98,4025700.0,29.2102,29.3103,29.1744,29.3031,4025700.0
2009-12-08 11:30:00,40.98,41.05,40.92,40.94,3732900.0,29.3031,29.3532,29.2602,29.2745,3732900.0
2009-12-08 12:00:00,40.94,40.99,40.83,40.85,1878500.0,29.2745,29.3103,29.1959,29.2102,1878500.0
2009-12-08 12:30:00,40.86,40.95,40.83,40.94,2184400.0,29.2173,29.2817,29.1959,29.2745,2184400.0
2009-12-08 13:00:00,40.94,40.98,40.75,40.76,2794000.0,29.2745,29.3031,29.1387,29.1458,2794000.0
2009-12-08 13:30:00,40.76,40.88,40.75,40.79,2723200.0,29.1458,29.2316,29.1387,29.1673,2723200.0
2009-12-08 14:00:00,40.8,40.84,40.7,40.72,2688600.0,29.1744,29.203,29.1029,29.1172,2688600.0
2009-12-08 14:30:00,40.72,40.94,40.6,40.61,4713200.0,29.1172,29.2745,29.0314,29.0386,4713200.0
2009-12-08 15:00:00,40.62,40.9,40.6,40.79,3215100.0,29.0457,29.2459,29.0314,29.1673,3215100.0
2009-12-08 15:30:00,40.79,40.83,40.66,40.71,11545900.0,29.1673,29.1959,29.0743,29.1101,11545900.0
2009-12-09 09:30:00,40.77,40.85,40.52,40.69,13355200.0,29.153,29.2102,28.9742,29.0958,13355200.0
2009-12-09 10:00:00,40.69,40.8,40.63,40.73,4393300.0,29.0958,29.1744,29.0529,29.1244,4393300.0
2009-12-09 10:30:00,40.73,41.0,40.62,40.92,6698100.0,29.1244,29.3174,29.0457,29.2602,6698100.0
2009-12-09 11:00:00,40.91,40.98,40.85,40.85,2809000.0,29.2531,29.3031,29.2102,29.2102,2809000.0
2009-12-09 11:30:00,40.85,40.88,40.76,40.79,2862300.0,29.2102,29.2316,29.1458,29.1673,2862300.0
2009-12-09 12:00:00,40.79,40.8,40.57,40.64,2630100.0,29.1673,29.1744,29.0099,29.06,2630100.0
2009-12-09 12:30:00,40.64,40.71,40.57,40.67,1830900.0,29.06,29.1101,29.0099,29.0815,1830900.0
2009-12-09 13:00:00,40.66,40.67,40.54,40.6,2412400.0,29.0743,29.0815,28.9885,29.0314,2412400.0
2009-12-09 13:30:00,40.6,40.62,40.51,40.53,3200300.0,29.0314,29.0457,28.967,28.9813,3200300.0
2009-12-09 14:00:00,40.53,40.69,40.51,40.61,2553200.0,28.9813,29.0958,28.967,29.0386,2553200.0
2009-12-09 14:30:00,40.61,40.8,40.61,40.76,1532400.0,29.0386,29.1744,29.0386,29.1458,1532400.0
2009-12-09 15:00:00,40.77,40.97,40.76,40.89,3390800.0,29.153,29.296,29.1458,29.2388,3390800.0
2009-12-09 15:30:00,40.88,40.98,40.83,40.96,6409100.0,29.2316,29.3031,29.1959,29.2888,6409100.0
2009-12-10 09:30:00,41.17,41.35,41.13,41.15,6881700.0,29.439,29.5677,29.4104,29.4247,6881700.0
2009-12-10 10:00:00,41.14,41.25,40.95,41.08,3342800.0,29.4175,29.4962,29.2817,29.3746,3342800.0
2009-12-10 10:30:00,41.09,41.18,41.07,41.12,2551900.0,29.3818,29.4461,29.3675,29.4032,2551900.0
2009-12-10 11:00:00,41.12,41.3,41.04,41.11,3253800.0,29.4032,29.5319,29.346,29.3961,3253800.0
2009-12-10 11:30:00,41.11,41.16,41.03,41.09,2147900.0,29.3961,29.4318,29.3389,29.3818,2147900.0
2009-12-10 12:00:00,41.08,41.16,41.0,41.0,1510000.0,29.3746,29.4318,29.3174,29.3174,1510000.0
2009-12-10 12:30:00,41.01,41.04,40.94,41.04,1663500.0,29.3246,29.346,29.2745,29.346,1663500.0
2009-12-10 13:00:00,41.03,41.03,40.92,41.0,2621700.0,29.3389,29.3389,29.2602,29.3174,2621700.0
2009-12-10 13:30:00,41.0,41.09,40.99,41.09,1209500.0,29.3174,29.3818,29.3103,29.3818,1209500.0
2009-12-10 14:00:00,41.08,41.2,41.07,41.19,1560000.0,29.3746,29.4604,29.3675,29.4533,1560000.0
2009-12-10 14:30:00,41.19,41.25,41.14,41.16,2344600.0,29.4533,29.4962,29.4175,29.4318,2344600.0
2009-12-10 15:00:00,41.15,41.17,41.04,41.09,1719300.0,29.4247,29.439,29.346,29.3818,1719300.0
2009-12-10 15:30:00,41.08,41.22,41.06,41.2,6219600.0,29.3746,29.4747,29.3603,29.4604,6219600.0
2009-12-11 09:30:00,41.4,41.44,41.21,41.37,8851600.0,29.6034,29.632,29.4676,29.582,8851600.0
2009-12-11 10:00:00,41.38,41.39,41.24,41.32,4617500.0,29.5891,29.5963,29.489,29.5462,4617500.0
2009-12-11 10:30:00,41.33,41.38,41.3,41.36,4362400.0,29.5534,29.5891,29.5319,29.5748,4362400.0
2009-12-11 11:00:00,41.35,41.36,41.11,41.16,3532300.0,29.5677,29.5748,29.3961,29.4318,3532300.0
2009-12-11 11:30:00,41.15,41.19,41.09,41.17,2112100.0,29.4247,29.4533,29.3818,29.439,2112100.0
2009-12-11 12:00:00,41.17,41.27,41.16,41.23,943900.0,29.439,29.5105,29.4318,29.4819,943900.0
2009-12-11 12:30:00,41.24,41.32,41.21,41.31,1088400.0,29.489,29.5462,29.4676,29.5391,1088400.0
2009-12-11 13:00:00,41.31,41.33,41.13,41.28,1155900.0,29.5391,29.5534,29.4104,29.5176,1155900.0
2009-12-11 13:30:00,41.28,41.32,41.26,41.29,1059100.0,29.5176,29.5462,29.5033,29.5248,1059100.0
2009-12-11 14:00:00,41.29,41.35,41.26,41.29,1332700.0,29.5248,29.5677,29.5033,29.5248,1332700.0
2009-12-11 14:30:00,41.28,41.3,41.24,41.25,1549600.0,29.5176,29.5319,29.489,29.4962,1549600.0
2009-12-11 15:00:00,41.25,41.35,41.23,41.35,2154000.0,29.4962,29.5677,29.4819,29.5677,2154000.0
2009-12-11 15:30:00,41.35,41.36,41.26,41.35,5058000.0,29.5677,29.5748,29.5033,29.5677,5058000.0
2009-12-14 09:30:00,41.55,41.61,41.43,41.51,5574000.0,29.7107,29.7536,29.6249,29.6821,5574000.0
2009-12-14 10:00:00,41.51,41.54,41.38,41.46,5317500.0,29.6821,29.7036,29.5891,29.6464,5317500.0
2009-12-14 10:30:00,41.45,41.52,41.4,41.46,2970400.0,29.6392,29.6893,29.6034,29.6464,2970400.0
2009-12-14 11:00:00,41.46,41.56,41.42,41.53,2135700.0,29.6464,29.7179,29.6177,29.6964,2135700.0
2009-12-14 11:30:00,41.54,41.59,41.5,41.54,1551500.0,29.7036,29.7393,29.675,29.7036,1551500.0
2009-12-14 12:00:00,41.55,41.6,41.54,41.59,1256600.0,29.7107,29.7465,29.7036,29.7393,1256600.0
2009-12-14 12:30:00,41.58,41.7,41.58,41.66,1880900.0,29.7322,29.818,29.7322,29.7894,1880900.0
2009-12-14 13:00:00,41.65,41.66,41.57,41.59,2441000.0,29.7822,29.7894,29.725,29.7393,2441000.0
2009-12-14 13:30:00,41.6,41.7,41.58,41.69,4942200.0,29.7465,29.818,29.7322,29.8108,4942200.0
2009-12-14 14:00:00,41.69,41.7,41.61,41.62,2988800.0,29.8108,29.818,29.7536,29.7608,2988800.0
2009-12-14 14:30:00,41.62,41.68,41.55,41.59,2784300.0,29.7608,29.8037,29.7107,29.7393,2784300.0
2009-12-14 15:00:00,41.59,41.65,41.55,41.61,1607700.0,29.7393,29.7822,29.7107,29.7536,1607700.0
2009-12-14 15:30:00,41.61,41.64,41.57,41.61,7764500.0,29.7536,29.7751,29.725,29.7536,7764500.0
2009-12-15 09:30:00,41.18,41.35,41.16,41.3,6638600.0,29.4461,29.5677,29.4318,29.5319,6638600.0
2009-12-15 10:00:00,41.3,41.46,41.28,41.45,4332400.0,29.5319,29.6464,29.5176,29.6392,4332400.0
2009-12-15 10:30:00,41.44,41.57,41.44,41.51,2283200.0,29.632,29.725,29.632,29.6821,2283200.0
2009-12-15 11:00:00,41.5,41.54,41.4,41.43,2020900.0,29.675,29.7036,29.6034,29.6249,2020900.0
2009-12-15 11:30:00,41.42,41.47,41.34,41.37,2080500.0,29.6177,29.6535,29.5605,29.582,2080500.0
2009-12-15 12:00:00,41.38,41.43,41.35,41.37,2186600.0,29.5891,29.6249,29.5677,29.582,2186600.0
2009-12-15 12:30:00,41.37,41.37,41.3,41.33,1145500.0,29.582,29.582,29.5319,29.5534,1145500.0
2009-12-15 13:00:00,41.34,41.37,41.27,41.27,1389500.0,29.5605,29.582,29.5105,29.5105,1389500.0
2009-12-15 13:30:00,41.27,41.31,41.21,41.28,2711300.0,29.5105,29.5391,29.4676,29.5176,2711300.0
2009-12-15 14:00:00,41.28,41.3,41.25,41.29,1792700.0,29.5176,29.5319,29.4962,29.5248,1792700.0
2009-12-15 14:30:00,41.29,41.32,41.27,41.28,1138600.0,29.5248,29.5462,29.5105,29.5176,1138600.0
2009-12-15 15:00:00,41.28,41.36,41.18,41.23,4088000.0,29.5176,29.5748,29.4461,29.4819,4088000.0
2009-12-15 15:30:00,41.22,41.27,41.15,41.19,8140100.0,29.4747,29.5105,29.4247,29.4533,8140100.0
2009-12-16 09:30:00,41.51,41.63,41.46,41.59,5891600.0,29.6821,29.7679,29.6464,29.7393,5891600.0
2009-12-16 10:00:00,41.59,41.65,41.55,41.57,3351900.0,29.7393,29.7822,29.7107,29.725,3351900.0
2009-12-16 10:30:00,41.57,41.69,41.56,41.67,3654200.0,29.725,29.8108,29.7179,29.7965,3654200.0
2009-12-16 11:00:00,41.68,41.69,41.63,41.65,2384600.0,29.8037,29.8108,29.7679,29.7822,2384600.0
2009-12-16 11:30:00,41.65,41.67,41.62,41.65,2718000.0,29.7822,29.7965,29.7608,29.7822,2718000.0
2009-12-16 12:00:00,41.65,41.67,41.62,41.65,1055600.0,29.7822,29.7965,29.7608,29.7822,1055600.0
2009-12-16 12:30:00,41.66,41.66,41.58,41.59,993300.0,29.7894,29.7894,29.7322,29.7393,993300.0
2009-12-16 13:00:00,41.59,41.64,41.58,41.64,1401500.0,29.7393,29.7751,29.7322,29.7751,1401500.0
2009-12-16 13:30:00,41.63,41.64,41.56,41.57,2022900.0,29.7679,29.7751,29.7179,29.725,2022900.0
2009-12-16 14:00:00,41.56,41.67,41.43,41.52,3841300.0,29.7179,29.7965,29.6249,29.6893,3841300.0
2009-12-16 14:30:00,41.53,41.56,41.36,41.38,3917400.0,29.6964,29.7179,29.5748,29.5891,3917400.0
2009-12-16 15:00:00,41.38,41.45,41.3,41.31,3718200.0,29.5891,29.6392,29.5319,29.5391,3718200.0
2009-12-16 15:30:00,41.3,41.46,41.3,41.44,5500600.0,29.5319,29.6464,29.5319,29.632,5500600.0
2009-12-17 09:30:00,40.7,40.77,40.46,40.49,10139800.0,29.1029,29.153,28.9313,28.9527,10139800.0
2009-12-17 10:00:00,40.49,40.61,40.48,40.57,7062800.0,28.9527,29.0386,28.9456,29.0099,7062800.0
2009-12-17 10:30:00,40.58,40.61,40.48,40.58,5839500.0,29.0171,29.0386,28.9456,29.0171,5839500.0
2009-12-17 11:00:00,40.57,40.62,40.48,40.51,3184400.0,29.0099,29.0457,28.9456,28.967,3184400.0
2009-12-17 11:30:00,40.51,40.51,40.37,40.41,4129400.0,28.967,28.967,28.8669,28.8955,4129400.0
2009-12-17 12:00:00,40.42,40.42,40.35,40.36,2298000.0,28.9027,28.9027,28.8526,28.8598,2298000.0
2009-12-17 12:30:00,40.37,40.41,40.28,40.32,6220100.0,28.8669,28.8955,28.8026,28.8312,6220100.0
2009-12-17 13:00:00,40.32,40.41,40.31,40.41,1437700.0,28.8312,28.8955,28.824,28.8955,1437700.0
2009-12-17 13:30:00,40.41,40.47,40.33,40.43,2931900.0,28.8955,28.9384,28.8383,28.9098,2931900.0
2009-12-17 14:00:00,40.42,40.47,40.42,40.45,1138100.0,28.9027,28.9384,28.9027,28.9241,1138100.0
2009-12-17 14:30:00,40.45,40.53,40.44,40.5,1561200.0,28.9241,28.9813,28.917,28.9599,1561200.0
2009-12-17 15:00:00,40.49,40.54,40.37,40.37,4665900.0,28.9527,28.9885,28.8669,28.8669,4665900.0
2009-12-17 15:30:00,40.37,40.46,40.24,40.25,13092000.0,28.8669,28.9313,28.774,28.7811,13092000.0
2009-12-18 09:30:00,40.39,40.48,40.31,40.45,5987200.0,28.8812,28.9456,28.824,28.9241,5987200.0
2009-12-18 10:00:00,40.45,40.49,40.33,40.37,5430000.0,28.9241,28.9527,28.8383,28.8669,5430000.0
2009-12-18 10:30:00,40.37,40.38,40.22,40.28,3909000.0,28.8669,28.8741,28.7597,28.8026,3909000.0
2009-12-18 11:00:00,40.28,40.3,40.05,40.12,6068300.0,28.8026,28.8169,28.6381,28.6882,6068300.0
2009-12-18 11:30:00,40.11,40.2,40.0,40.11,2627800.0,28.681,28.7454,28.6024,28.681,2627800.0
2009-12-18 12:00:00,40.11,40.27,40.08,40.24,2395500.0,28.681,28.7954,28.6596,28.774,2395500.0
2009-12-18 12:30:00,40.24,40.29,40.1,40.26,1940100.0,28.774,28.8097,28.6739,28.7883,1940100.0
2009-12-18 13:00:00,40.26,40.42,40.25,40.41,4627800.0,28.7883,28.9027,28.7811,28.8955,4627800.0
2009-12-18 13:30:00,40.41,40.43,40.29,40.32,1992300.0,28.8955,28.9098,28.8097,28.8312,1992300.0
2009-12-18 14:00:00,40.32,40.35,40.04,40.29,1858600.0,28.8312,28.8526,28.631,28.8097,1858600.0
2009-12-18 14:30:00,40.3,40.34,40.26,40.32,1402200.0,28.8169,28.8455,28.7883,28.8312,1402200.0
2009-12-18 15:00:00,40.32,40.35,40.24,40.24,3208700.0,28.8312,28.8526,28.774,28.774,3208700.0
2009-12-18 15:30:00,40.24,40.42,40.2,40.38,10907300.0,28.774,28.9027,28.7454,28.8741,10907300.0
2009-12-21 09:30:00,40.48,40.68,40.47,40.55,8560500.0,28.9456,29.0886,28.9384,28.9956,8560500.0
2009-12-21 10:00:00,40.55,40.73,40.53,40.63,4546600.0,28.9956,29.1244,28.9813,29.0529,4546600.0
2009-12-21 10:30:00,40.63,40.66,40.55,40.56,3385400.0,29.0529,29.0743,28.9956,29.0028,3385400.0
2009-12-21 11:00:00,40.57,40.57,40.5,40.52,3175100.0,29.0099,29.0099,28.9599,28.9742,3175100.0
2009-12-21 11:30:00,40.52,40.58,40.51,40.54,1803200.0,28.9742,29.0171,28.967,28.9885,1803200.0
2009-12-21 12:00:00,40.54,40.63,40.52,40.52,1260100.0,28.9885,29.0529,28.9742,28.9742,1260100.0
2009-12-21 12:30:00,40.52,40.54,40.42,40.45,1842000.0,28.9742,28.9885,28.9027,28.9241,1842000.0
2009-12-21 13:00:00,40.46,40.46,40.37,40.44,1506600.0,28.9313,28.9313,28.8669,28.917,1506600.0
2009-12-21 13:30:00,40.45,40.45,40.37,40.42,745000.0,28.9241,28.9241,28.8669,28.9027,745000.0
2009-12-21 14:00:00,40.42,40.47,40.38,40.45,1421400.0,28.9027,28.9384,28.8741,28.9241,1421400.0
2009-12-21 14:30:00,40.44,40.45,40.36,40.39,1424000.0,28.917,28.9241,28.8598,28.8812,1424000.0
2009-12-21 15:00:00,40.38,40.6,40.29,40.33,2713300.0,28.8741,29.0314,28.8097,28.8383,2713300.0
2009-12-21 15:30:00,40.33,40.38,40.26,40.32,6627300.0,28.8383,28.8741,28.7883,28.8312,6627300.0
2009-12-22 09:30:00,40.15,40.32,40.1,40.25,6976700.0,28.9391,29.0617,28.9031,29.0112,6976700.0
2009-12-22 10:00:00,40.26,40.37,40.24,40.31,3607400.0,29.0184,29.0977,29.004,29.0545,3607400.0
2009-12-22 10:30:00,40.31,40.32,40.12,40.15,3023700.0,29.0545,29.0617,28.9175,28.9391,3023700.0
2009-12-22 11:00:00,40.15,40.17,40.1,40.13,3648500.0,28.9391,28.9536,28.9031,28.9247,3648500.0
2009-12-22 11:30:00,40.14,40.2,40.09,40.19,1527000.0,28.9319,28.9752,28.8959,28.968,1527000.0
2009-12-22 12:00:00,40.19,40.26,40.16,40.23,1991800.0,28.968,29.0184,28.9463,28.9968,1991800.0
2009-12-22 12:30:00,40.22,40.29,40.21,40.25,1314300.0,28.9896,29.04,28.9824,29.0112,1314300.0
2009-12-22 13:00:00,40.25,40.33,40.23,40.31,2406200.0,29.0112,29.0689,28.9968,29.0545,2406200.0
2009-12-22 13:30:00,40.3,40.37,40.27,40.36,3680800.0,29.0473,29.0977,29.0256,29.0905,3680800.0
2009-12-22 14:00:00,40.35,40.36,40.17,40.33,2364800.0,29.0833,29.0905,28.9536,29.0689,2364800.0
2009-12-22 14:30:00,40.33,40.36,40.29,40.34,11506700.0,29.0689,29.0905,29.04,29.0761,11506700.0
2009-12-22 15:00:00,40.34,40.34,40.27,40.32,9075100.0,29.0761,29.0761,29.0256,29.0617,9075100.0
2009-12-22 15:30:00,40.31,40.38,40.28,40.38,5678200.0,29.0545,29.1049,29.0328,29.1049,5678200.0
2009-12-23 09:30:00,40.67,40.75,40.55,40.56,7364300.0,29.3139,29.3716,29.2274,29.2347,7364300.0
2009-12-23 10:00:00,40.57,40.57,40.4,40.46,5128100.0,29.2419,29.2419,29.1193,29.1626,5128100.0
2009-12-23 10:30:00,40.45,40.69,40.44,40.64,3508800.0,29.1554,29.3284,29.1482,29.2923,3508800.0
2009-12-23 11:00:00,40.65,40.67,40.63,40.65,1528800.0,29.2995,29.3139,29.2851,29.2995,1528800.0
2009-12-23 11:30:00,40.65,40.75,40.64,40.75,1701800.0,29.2995,29.3716,29.2923,29.3716,1701800.0
2009-12-23 12:00:00,40.75,40.77,40.7,40.77,2761500.0,29.3716,29.386,29.3356,29.386,2761500.0
2009-12-23 12:30:00,40.77,40.81,40.75,40.79,1236100.0,29.386,29.4148,29.3716,29.4004,1236100.0
2009-12-23 13:00:00,40.8,40.82,40.77,40.8,1975600.0,29.4076,29.4221,29.386,29.4076,1975600.0
2009-12-23 13:30:00,40.8,40.96,40.79,40.86,2054900.0,29.4076,29.523,29.4004,29.4509,2054900.0
2009-12-23 14:00:00,40.86,40.89,40.83,40.83,882600.0,29.4509,29.4725,29.4293,29.4293,882600.0
2009-12-23 14:30:00,40.84,40.87,40.83,40.85,1323100.0,29.4365,29.4581,29.4293,29.4437,1323100.0
2009-12-23 15:00:00,40.83,40.84,40.79,40.8,1830500.0,29.4293,29.4365,29.4004,29.4076,1830500.0
2009-12-23 15:30:00,40.79,40.8,40.5,40.78,7657100.0,29.4004,29.4076,29.1914,29.3932,7657100.0
2009-12-24 09:30:00,41.13,41.18,41.04,41.14,4015600.0,29.6455,29.6815,29.5806,29.6527,4015600.0
2009-12-24 10:00:00,41.14,41.23,41.12,41.17,2525400.0,29.6527,29.7176,29.6383,29.6743,2525400.0
2009-12-24 10:30:00,41.16,41.17,41.01,41.05,1323000.0,29.6671,29.6743,29.559,29.5878,1323000.0
2009-12-24 11:00:00,41.05,41.12,41.0,41.12,981900.0,29.5878,29.6383,29.5518,29.6383,981900.0
2009-12-24 11:30:00,41.11,41.13,41.06,41.12,1574500.0,29.6311,29.6455,29.595,29.6383,1574500.0
2009-12-24 12:00:00,41.12,41.15,41.1,41.12,1155100.0,29.6383,29.6599,29.6239,29.6383,1155100.0
2009-12-24 12:30:00,41.12,41.21,41.1,41.19,4281800.0,29.6383,29.7032,29.6239,29.6887,4281800.0
2009-12-28 09:30:00,41.47,41.51,41.39,41.39,3971200.0,29.8906,29.9194,29.8329,29.8329,3971200.0
2009-12-28 10:00:00,41.38,41.41,41.28,41.33,1939300.0,29.8257,29.8473,29.7536,29.7897,1939300.0
2009-12-28 10:30:00,41.33,41.34,41.26,41.32,1215500.0,29.7897,29.7969,29.7392,29.7824,1215500.0
2009-12-28 11:00:00,41.33,41.47,41.3,41.33,588400.0,29.7897,29.8906,29.768,29.7897,588400.0
2009-12-28 11:30:00,41.34,41.36,41.29,41.32,794200.0,29.7969,29.8113,29.7608,29.7824,794200.0
2009-12-28 12:00:00,41.32,41.32,41.25,41.3,1228600.0,29.7824,29.7824,29.732,29.768,1228600.0
2009-12-28 12:30:00,41.31,41.33,41.29,41.32,1210700.0,29.7752,29.7897,29.7608,29.7824,1210700.0
2009-12-28 13:00:00,41.33,41.35,41.32,41.33,1055800.0,29.7897,29.8041,29.7824,29.7897,1055800.0
2009-12-28 13:30:00,41.34,41.34,41.28,41.3,772400.0,29.7969,29.7969,29.7536,29.768,772400.0
2009-12-28 14:00:00,41.3,41.32,41.15,41.19,2370800.0,29.768,29.7824,29.6599,29.6887,2370800.0
2009-12-28 14:30:00,41.19,41.25,41.18,41.24,1311800.0,29.6887,29.732,29.6815,29.7248,1311800.0
2009-12-28 15:00:00,41.24,41.27,41.17,41.18,2221900.0,29.7248,29.7464,29.6743,29.6815,2221900.0
2009-12-28 15:30:00,41.18,41.33,41.17,41.33,4107800.0,29.6815,29.7897,29.6743,29.7897,4107800.0
2009-12-29 09:30:00,41.42,41.44,41.29,41.36,4315700.0,29.8632,29.8777,29.7695,29.82,4315700.0
2009-12-29 10:00:00,41.35,41.38,41.29,41.36,1811500.0,29.8128,29.8344,29.7695,29.82,1811500.0
2009-12-29 10:30:00,41.36,41.36,41.26,41.26,2100800.0,29.82,29.82,29.7479,29.7479,2100800.0
2009-12-29 11:00:00,41.26,41.28,41.13,41.13,2344100.0,29.7479,29.7623,29.6541,29.6541,2344100.0
2009-12-29 11:30:00,41.13,41.25,41.12,41.21,3187000.0,29.6541,29.7407,29.6469,29.7118,3187000.0
2009-12-29 12:00:00,41.22,41.23,41.18,41.19,869100.0,29.719,29.7262,29.6902,29.6974,869100.0
2009-12-29 12:30:00,41.19,41.24,41.17,41.21,1042200.0,29.6974,29.7335,29.683,29.7118,1042200.0
2009-12-29 13:00:00,41.22,41.26,41.21,41.23,848500.0,29.719,29.7479,29.7118,29.7262,848500.0
2009-12-29 13:30:00,41.23,41.3,41.21,41.3,1440700.0,29.7262,29.7767,29.7118,29.7767,1440700.0
2009-12-29 14:00:00,41.29,41.3,41.27,41.27,846000.0,29.7695,29.7767,29.7551,29.7551,846000.0
2009-12-29 14:30:00,41.27,41.28,41.24,41.26,1322300.0,29.7551,29.7623,29.7335,29.7479,1322300.0
2009-12-29 15:00:00,41.26,41.34,41.25,41.34,1599500.0,29.7479,29.8056,29.7407,29.8056,1599500.0
2009-12-29 15:30:00,41.33,41.34,41.16,41.17,5810800.0,29.7983,29.8056,29.6758,29.683,5810800.0
2009-12-30 09:30:00,41.21,41.33,41.13,41.3,4812400.0,29.7118,29.7983,29.6541,29.7767,4812400.0
2009-12-30 10:00:00,41.3,41.34,41.26,41.31,2588300.0,29.7767,29.8056,29.7479,29.7839,2588300.0
2009-12-30 10:30:00,41.31,41.33,41.15,41.23,2025400.0,29.7839,29.7983,29.6686,29.7262,2025400.0
2009-12-30 11:00:00,41.24,41.3,41.19,41.2,1316000.0,29.7335,29.7767,29.6974,29.7046,1316000.0
2009-12-30 11:30:00,41.21,41.32,41.19,41.3,1809400.0,29.7118,29.7911,29.6974,29.7767,1809400.0
2009-12-30 12:00:00,41.3,41.35,41.27,41.34,1262200.0,29.7767,29.8128,29.7551,29.8056,1262200.0
2009-12-30 12:30:00,41.33,41.34,41.25,41.32,1641300.0,29.7983,29.8056,29.7407,29.7911,1641300.0
2009-12-30 13:00:00,41.32,41.33,41.28,41.29,645900.0,29.7911,29.7983,29.7623,29.7695,645900.0
2009-12-30 13:30:00,41.29,41.33,41.27,41.33,408100.0,29.7695,29.7983,29.7551,29.7983,408100.0
2009-12-30 14:00:00,41.32,41.35,41.3,41.31,960600.0,29.7911,29.8128,29.7767,29.7839,960600.0
2009-12-30 14:30:00,41.31,41.37,41.3,41.34,896100.0,29.7839,29.8272,29.7767,29.8056,896100.0
2009-12-30 15:00:00,41.33,41.34,41.28,41.31,1041700.0,29.7983,29.8056,29.7623,29.7839,1041700.0
2009-12-30 15:30:00,41.3,41.37,41.3,41.33,5931200.0,29.7767,29.8272,29.7767,29.7983,5931200.0
2009-12-31 09:30:00,41.63,41.76,41.59,41.71,3961900.0,30.0146,30.1084,29.9858,30.0723,3961900.0
2009-12-31 10:00:00,41.71,41.71,41.54,41.54,1619400.0,30.0723,30.0723,29.9497,29.9497,1619400.0
2009-12-31 10:30:00,41.55,41.58,41.48,41.57,1135900.0,29.957,29.9786,29.9065,29.9714,1135900.0
2009-12-31 11:00:00,41.57,41.58,41.46,41.49,1323200.0,29.9714,29.9786,29.8921,29.9137,1323200.0
2009-12-31 11:30:00,41.48,41.59,41.47,41.57,990800.0,29.9065,29.9858,29.8993,29.9714,990800.0
2009-12-31 12:00:00,41.56,41.61,41.52,41.58,663400.0,29.9642,30.0002,29.9353,29.9786,663400.0
2009-12-31 12:30:00,41.57,41.6,41.55,41.6,344600.0,29.9714,29.993,29.957,29.993,344600.0
2009-12-31 13:00:00,41.59,41.6,41.53,41.55,1261200.0,29.9858,29.993,29.9425,29.957,1261200.0
2009-12-31 13:30:00,41.55,41.59,41.54,41.58,230400.0,29.957,29.9858,29.9497,29.9786,230400.0
2009-12-31 14:00:00,41.59,41.62,41.55,41.56,675700.0,29.9858,30.0074,29.957,29.9642,675700.0
2009-12-31 14:30:00,41.55,41.6,41.52,41.6,1674700.0,29.957,29.993,29.9353,29.993,1674700.0
2009-12-31 15:00:00,41.6,41.62,41.57,41.61,986300.0,29.993,30.0074,29.9714,30.0002,986300.0
2009-12-31 15:30:00,41.61,41.62,41.39,41.45,10269600.0,30.0002,30.0074,29.8416,29.8849,10269600.0
2010-01-04 09:30:00,42.18,42.51,42.16,42.46,13236500.0,30.4112,30.6491,30.3968,30.6131,13236500.0
2010-01-04 10:00:00,42.47,42.55,42.41,42.55,5747700.0,30.6203,30.6779,30.577,30.6779,5747700.0
2010-01-04 10:30:00,42.55,42.65,42.48,42.59,6859000.0,30.6779,30.75,30.6275,30.7068,6859000.0
2010-01-04 11:00:00,42.6,42.64,42.57,42.62,4990100.0,30.714,30.7428,30.6924,30.7284,4990100.0
2010-01-04 11:30:00,42.62,42.66,42.6,42.62,3782100.0,30.7284,30.7573,30.714,30.7284,3782100.0
2010-01-04 12:00:00,42.62,42.64,42.6,42.62,1803400.0,30.7284,30.7428,30.714,30.7284,1803400.0
2010-01-04 12:30:00,42.62,42.66,42.6,42.64,2048200.0,30.7284,30.7573,30.714,30.7428,2048200.0
2010-01-04 13:00:00,42.64,42.7,42.62,42.69,2086200.0,30.7428,30.7861,30.7284,30.7789,2086200.0
2010-01-04 13:30:00,42.69,42.7,42.61,42.63,1622600.0,30.7789,30.7861,30.7212,30.7356,1622600.0
2010-01-04 14:00:00,42.63,42.66,42.62,42.66,1242500.0,30.7356,30.7573,30.7284,30.7573,1242500.0
2010-01-04 14:30:00,42.66,42.72,42.65,42.68,1911100.0,30.7573,30.8005,30.75,30.7717,1911100.0
2010-01-04 15:00:00,42.69,42.69,42.62,42.63,3192500.0,30.7789,30.7789,30.7284,30.7356,3192500.0
2010-01-04 15:30:00,42.63,42.73,42.61,42.72,11893800.0,30.7356,30.8077,30.7212,30.8005,11893800.0
2010-01-05 09:30:00,42.91,43.0,42.79,42.82,6724800.0,30.9375,31.0024,30.851,30.8726,6724800.0
2010-01-05 10:00:00,42.84,43.11,42.76,43.06,6483700.0,30.887,31.0817,30.8294,31.0456,6483700.0
2010-01-05 10:30:00,43.06,43.17,43.06,43.1,5538400.0,31.0456,31.125,31.0456,31.0745,5538400.0
2010-01-05 11:00:00,43.1,43.1,42.98,42.98,3509100.0,31.0745,31.0745,30.988,30.988,3509100.0
2010-01-05 11:30:00,42.99,43.03,42.92,43.01,2323000.0,30.9952,31.024,30.9447,31.0096,2323000.0
2010-01-05 12:00:00,43.01,43.08,43.01,43.03,1352600.0,31.0096,31.0601,31.0096,31.024,1352600.0
2010-01-05 12:30:00,43.03,43.03,43.0,43.01,1393900.0,31.024,31.024,31.0024,31.0096,1393900.0
2010-01-05 13:00:00,43.01,43.01,42.9,42.91,1386900.0,31.0096,31.0096,30.9303,30.9375,1386900.0
2010-01-05 13:30:00,42.91,42.93,42.84,42.9,1662800.0,30.9375,30.9519,30.887,30.9303,1662800.0
2010-01-05 14:00:00,42.9,42.93,42.76,42.82,2112000.0,30.9303,30.9519,30.8294,30.8726,2112000.0
2010-01-05 14:30:00,42.81,42.93,42.81,42.92,1934200.0,30.8654,30.9519,30.8654,30.9447,1934200.0
2010-01-05 15:00:00,42.92,42.99,42.91,42.94,1629700.0,30.9447,30.9952,30.9375,30.9591,1629700.0
2010-01-05 15:30:00,42.94,43.02,42.94,42.99,10308000.0,30.9591,31.0168,30.9591,30.9952,10308000.0
2010-01-06 09:30:00,43.06,43.14,43.01,43.09,4634600.0,31.0456,31.1033,31.0096,31.0673,4634600.0
2010-01-06 10:00:00,43.08,43.22,43.06,43.2,3871600.0,31.0601,31.161,31.0456,31.1466,3871600.0
2010-01-06 10:30:00,43.19,43.22,43.06,43.22,3712500.0,31.1394,31.161,31.0456,31.161,3712500.0
2010-01-06 11:00:00,43.22,43.23,43.16,43.2,3454100.0,31.161,31.1682,31.1177,31.1466,3454100.0
2010-01-06 11:30:00,43.2,43.29,43.15,43.16,4565000.0,31.1466,31.2115,31.1105,31.1177,4565000.0
2010-01-06 12:00:00,43.16,43.22,43.08,43.1,2415100.0,31.1177,31.161,31.0601,31.0745,2415100.0
2010-01-06 12:30:00,43.1,43.17,43.09,43.16,1090800.0,31.0745,31.125,31.0673,31.1177,1090800.0
2010-01-06 13:00:00,43.16,43.18,43.11,43.16,1848400.0,31.1177,31.1322,31.0817,31.1177,1848400.0
2010-01-06 13:30:00,43.16,43.17,43.11,43.12,893900.0,31.1177,31.125,31.0817,31.0889,893900.0
2010-01-06 14:00:00,43.11,43.22,43.11,43.19,3319300.0,31.0817,31.161,31.0817,31.1394,3319300.0
2010-01-06 14:30:00,43.18,43.24,43.18,43.2,6803900.0,31.1322,31.1754,31.1322,31.1466,6803900.0
2010-01-06 15:00:00,43.2,43.2,43.14,43.15,3586900.0,31.1466,31.1466,31.1033,31.1105,3586900.0
2010-01-06 15:30:00,43.14,43.19,43.1,43.13,5923900.0,31.1033,31.1394,31.0745,31.0961,5923900.0
2010-01-07 09:30:00,42.85,42.9,42.62,42.64,8497000.0,30.8942,30.9303,30.7284,30.7428,8497000.0
2010-01-07 10:00:00,42.64,42.71,42.62,42.71,2456600.0,30.7428,30.7933,30.7284,30.7933,2456600.0
2010-01-07 10:30:00,42.71,42.95,42.69,42.91,4256200.0,30.7933,30.9663,30.7789,30.9375,4256200.0
2010-01-07 11:00:00,42.91,42.94,42.87,42.89,2276000.0,30.9375,30.9591,30.9087,30.9231,2276000.0
2010-01-07 11:30:00,42.89,42.9,42.78,42.81,2410500.0,30.9231,30.9303,30.8438,30.8654,2410500.0
2010-01-07 12:00:00,42.8,42.88,42.8,42.85,687600.0,30.8582,30.9159,30.8582,30.8942,687600.0
2010-01-07 12:30:00,42.85,42.9,42.83,42.87,849000.0,30.8942,30.9303,30.8798,30.9087,849000.0
2010-01-07 13:00:00,42.86,42.87,42.8,42.85,1487200.0,30.9015,30.9087,30.8582,30.8942,1487200.0
2010-01-07 13:30:00,42.84,42.88,42.83,42.86,1139100.0,30.887,30.9159,30.8798,30.9015,1139100.0
2010-01-07 14:00:00,42.86,42.92,42.84,42.91,1732000.0,30.9015,30.9447,30.887,30.9375,1732000.0
2010-01-07 14:30:00,42.91,42.98,42.86,42.94,1858700.0,30.9375,30.988,30.9015,30.9591,1858700.0
2010-01-07 15:00:00,42.94,42.94,42.83,42.89,2366900.0,30.9591,30.9591,30.8798,30.9231,2366900.0
2010-01-07 15:30:00,42.89,42.94,42.85,42.86,7792200.0,30.9231,30.9591,30.8942,30.9015,7792200.0
2010-01-08 09:30:00,42.88,42.97,42.74,42.94,7088500.0,30.9159,30.9808,30.8149,30.9591,7088500.0
2010-01-08 10:00:00,42.96,43.01,42.93,42.96,4541600.0,30.9735,31.0096,30.9519,30.9735,4541600.0
2010-01-08 10:30:00,42.97,43.0,42.88,42.96,2470600.0,30.9808,31.0024,30.9159,30.9735,2470600.0
2010-01-08 11:00:00,42.97,43.03,42.93,42.97,2419000.0,30.9808,31.024,30.9519,30.9808,2419000.0
2010-01-08 11:30:00,42.98,43.02,42.92,43.01,2320300.0,30.988,31.0168,30.9447,31.0096,2320300.0
2010-01-08 12:00:00,43.01,43.03,42.98,43.0,1002900.0,31.0096,31.024,30.988,31.0024,1002900.0
2010-01-08 12:30:00,43.0,43.05,42.99,43.02,1223100.0,31.0024,31.0384,30.9952,31.0168,1223100.0
2010-01-08 13:00:00,43.01,43.15,43.01,43.13,4820800.0,31.0096,31.1105,31.0096,31.0961,4820800.0
2010-01-08 13:30:00,43.13,43.18,43.07,43.07,1888200.0,31.0961,31.1322,31.0529,31.0529,1888200.0
2010-01-08 14:00:00,43.07,43.11,43.03,43.1,1279800.0,31.0529,31.0817,31.024,31.0745,1279800.0
2010-01-08 14:30:00,43.09,43.12,43.05,43.12,754100.0,31.0673,31.0889,31.0384,31.0889,754100.0
2010-01-08 15:00:00,43.11,43.16,43.08,43.14,929400.0,31.0817,31.1177,31.0601,31.1033,929400.0
2010-01-08 15:30:00,43.15,43.22,43.11,43.2,5595600.0,31.1105,31.161,31.0817,31.1466,5595600.0
2010-01-11 09:30:00,43.45,43.47,43.17,43.18,5546400.0,31.3268,31.3413,31.125,31.1322,5546400.0
2010-01-11 10:00:00,43.18,43.22,43.04,43.17,4252600.0,31.1322,31.161,31.0312,31.125,4252600.0
2010-01-11 10:30:00,43.18,43.2,43.08,43.13,3537700.0,31.1322,31.1466,31.0601,31.0961,3537700.0
2010-01-11 11:00:00,43.13,43.13,42.97,42.99,4680700.0,31.0961,31.0961,30.9808,30.9952,4680700.0
2010-01-11 11:30:00,42.99,43.1,42.98,43.09,2090000.0,30.9952,31.0745,30.988,31.0673,2090000.0
2010-01-11 12:00:00,43.09,43.1,43.05,43.08,909900.0,31.0673,31.0745,31.0384,31.0601,909900.0
2010-01-11 12:30:00,43.08,43.1,42.9,42.96,1976000.0,31.0601,31.0745,30.9303,30.9735,1976000.0
2010-01-11 13:00:00,42.96,43.0,42.94,42.98,957700.0,30.9735,31.0024,30.9591,30.988,957700.0
2010-01-11 13:30:00,42.99,43.01,42.96,42.98,1991900.0,30.9952,31.0096,30.9735,30.988,1991900.0
2010-01-11 14:00:00,42.98,43.03,42.94,43.0,849100.0,30.988,31.024,30.9591,31.0024,849100.0
2010-01-11 14:30:00,43.0,43.04,42.97,43.03,1359500.0,31.0024,31.0312,30.9808,31.024,1359500.0
2010-01-11 15:00:00,43.03,43.15,43.03,43.15,2355600.0,31.024,31.1105,31.024,31.1105,2355600.0
2010-01-11 15:30:00,43.15,43.17,43.05,43.11,7156200.0,31.1105,31.125,31.0384,31.0817,7156200.0
2010-01-12 09:30:00,42.61,42.67,42.42,42.64,9836000.0,30.7212,30.7645,30.5842,30.7428,9836000.0
2010-01-12 10:00:00,42.64,42.7,42.54,42.62,5845900.0,30.7428,30.7861,30.6707,30.7284,5845900.0
2010-01-12 10:30:00,42.63,42.69,42.6,42.67,4217400.0,30.7356,30.7789,30.714,30.7645,4217400.0
2010-01-12 11:00:00,42.67,42.68,42.57,42.61,3702500.0,30.7645,30.7717,30.6924,30.7212,3702500.0
2010-01-12 11:30:00,42.6,42.62,42.5,42.52,2280300.0,30.714,30.7284,30.6419,30.6563,2280300.0
2010-01-12 12:00:00,42.51,42.52,42.32,42.34,4943200.0,30.6491,30.6563,30.5121,30.5265,4943200.0
2010-01-12 12:30:00,42.33,42.41,42.26,42.29,4910500.0,30.5193,30.577,30.4689,30.4905,4910500.0
2010-01-12 13:00:00,42.29,42.33,42.2,42.29,2967700.0,30.4905,30.5193,30.4256,30.4905,2967700.0
2010-01-12 13:30:00,42.28,42.4,42.28,42.38,1869100.0,30.4833,30.5698,30.4833,30.5554,1869100.0
2010-01-12 14:00:00,42.38,42.4,42.32,42.37,1188000.0,30.5554,30.5698,30.5121,30.5482,1188000.0
2010-01-12 14:30:00,42.37,42.48,42.3,42.46,3930400.0,30.5482,30.6275,30.4977,30.6131,3930400.0
2010-01-12 15:00:00,42.47,42.47,42.37,42.44,1902900.0,30.6203,30.6203,30.5482,30.5986,1902900.0
2010-01-12 15:30:00,42.45,42.46,42.2,42.41,11655000.0,30.6058,30.6131,30.4256,30.577,11655000.0
2010-01-13 09:30:00,42.59,42.7,42.45,42.45,6783700.0,30.7068,30.7861,30.6058,30.6058,6783700.0
2010-01-13 10:00:00,42.45,42.48,42.16,42.23,4033900.0,30.6058,30.6275,30.3968,30.4472,4033900.0
2010-01-13 10:30:00,42.23,42.37,42.15,42.34,4407300.0,30.4472,30.5482,30.3896,30.5265,4407300.0
2010-01-13 11:00:00,42.35,42.36,42.23,42.34,3685600.0,30.5337,30.541,30.4472,30.5265,3685600.0
2010-01-13 11:30:00,42.34,42.39,42.25,42.35,2155800.0,30.5265,30.5626,30.4616,30.5337,2155800.0
2010-01-13 12:00:00,42.35,42.48,42.35,42.45,2064700.0,30.5337,30.6275,30.5337,30.6058,2064700.0
2010-01-13 12:30:00,42.44,42.52,42.4,42.41,3187700.0,30.5986,30.6563,30.5698,30.577,3187700.0
2010-01-13 13:00:00,42.41,42.47,42.36,42.43,2154700.0,30.577,30.6203,30.541,30.5914,2154700.0
2010-01-13 13:30:00,42.44,42.49,42.38,42.43,2308000.0,30.5986,30.6347,30.5554,30.5914,2308000.0
2010-01-13 14:00:00,42.43,42.51,42.41,42.44,2265100.0,30.5914,30.6491,30.577,30.5986,2265100.0
2010-01-13 14:30:00,42.44,42.56,42.43,42.55,2239200.0,30.5986,30.6852,30.5914,30.6779,2239200.0
2010-01-13 15:00:00,42.55,42.58,42.47,42.56,2932500.0,30.6779,30.6996,30.6203,30.6852,2932500.0
2010-01-13 15:30:00,42.56,42.64,42.53,42.53,7287100.0,30.6852,30.7428,30.6635,30.6635,7287100.0
2010-01-14 09:30:00,42.51,42.58,42.42,42.5,6017800.0,30.6491,30.6996,30.5842,30.6419,6017800.0
2010-01-14 10:00:00,42.51,42.62,42.5,42.58,5398400.0,30.6491,30.7284,30.6419,30.6996,5398400.0
2010-01-14 10:30:00,42.58,42.62,42.44,42.44,3951000.0,30.6996,30.7284,30.5986,30.5986,3951000.0
2010-01-14 11:00:00,42.44,42.45,42.37,42.42,4108000.0,30.5986,30.6058,30.5482,30.5842,4108000.0
2010-01-14 11:30:00,42.42,42.49,42.39,42.41,2615200.0,30.5842,30.6347,30.5626,30.577,2615200.0
2010-01-14 12:00:00,42.4,42.49,42.37,42.41,2948200.0,30.5698,30.6347,30.5482,30.577,2948200.0
2010-01-14 12:30:00,42.41,42.48,42.39,42.42,2600600.0,30.577,30.6275,30.5626,30.5842,2600600.0
2010-01-14 13:00:00,42.42,42.45,42.41,42.44,1590400.0,30.5842,30.6058,30.577,30.5986,1590400.0
2010-01-14 13:30:00,42.43,42.51,42.43,42.47,2621500.0,30.5914,30.6491,30.5914,30.6203,2621500.0
2010-01-14 14:00:00,42.47,42.56,42.45,42.47,1714800.0,30.6203,30.6852,30.6058,30.6203,1714800.0
2010-01-14 14:30:00,42.48,42.56,42.45,42.49,2041700.0,30.6275,30.6852,30.6058,30.6347,2041700.0
2010-01-14 15:00:00,42.48,42.56,42.48,42.51,2794300.0,30.6275,30.6852,30.6275,30.6491,2794300.0
2010-01-14 15:30:00,42.51,42.53,42.4,42.45,7896100.0,30.6491,30.6635,30.5698,30.6058,7896100.0
2010-01-15 09:30:00,42.32,42.38,42.1,42.13,10261900.0,30.5121,30.5554,30.3535,30.3751,10261900.0
2010-01-15 10:00:00,42.12,42.14,41.97,42.1,8656100.0,30.3679,30.3823,30.2598,30.3535,8656100.0
2010-01-15 10:30:00,42.09,42.1,41.95,42.04,5023300.0,30.3463,30.3535,30.2454,30.3102,5023300.0
2010-01-15 11:00:00,42.05,42.1,42.02,42.05,2658000.0,30.3175,30.3535,30.2958,30.3175,2658000.0
2010-01-15 11:30:00,42.05,42.05,41.92,41.95,5372500.0,30.3175,30.3175,30.2237,30.2454,5372500.0
2010-01-15 12:00:00,41.95,42.01,41.86,41.87,3215700.0,30.2454,30.2886,30.1805,30.1877,3215700.0
2010-01-15 12:30:00,41.87,41.92,41.83,41.91,3258100.0,30.1877,30.2237,30.1588,30.2165,3258100.0
2010-01-15 13:00:00,41.92,41.92,41.86,41.89,2792200.0,30.2237,30.2237,30.1805,30.2021,2792200.0
2010-01-15 13:30:00,41.88,41.98,41.87,41.96,2727200.0,30.1949,30.267,30.1877,30.2526,2727200.0
2010-01-15 14:00:00,41.96,42.02,41.94,41.95,2936500.0,30.2526,30.2958,30.2381,30.2454,2936500.0
2010-01-15 14:30:00,41.94,41.99,41.87,41.89,4533300.0,30.2381,30.2742,30.1877,30.2021,4533300.0
2010-01-15 15:00:00,41.9,42.02,41.88,42.01,5729600.0,30.2093,30.2958,30.1949,30.2886,5729600.0
2010-01-15 15:30:00,42.0,42.03,41.91,41.95,10224100.0,30.2814,30.303,30.2165,30.2454,10224100.0
2010-01-19 09:30:00,42.08,42.51,42.07,42.46,11610100.0,30.3391,30.6491,30.3319,30.6131,11610100.0
2010-01-19 10:00:00,42.46,42.6,42.45,42.51,6696700.0,30.6131,30.714,30.6058,30.6491,6696700.0
2010-01-19 10:30:00,42.51,42.65,42.5,42.61,3264900.0,30.6491,30.75,30.6419,30.7212,3264900.0
2010-01-19 11:00:00,42.62,42.63,42.52,42.54,3894000.0,30.7284,30.7356,30.6563,30.6707,3894000.0
2010-01-19 11:30:00,42.54,42.55,42.47,42.49,2874200.0,30.6707,30.6779,30.6203,30.6347,2874200.0
2010-01-19 12:00:00,42.5,42.61,42.48,42.59,1728200.0,30.6419,30.7212,30.6275,30.7068,1728200.0
2010-01-19 12:30:00,42.59,42.68,42.58,42.66,1124200.0,30.7068,30.7717,30.6996,30.7573,1124200.0
2010-01-19 13:00:00,42.65,42.68,42.61,42.65,2015700.0,30.75,30.7717,30.7212,30.75,2015700.0
2010-01-19 13:30:00,42.65,42.66,42.61,42.65,915200.0,30.75,30.7573,30.7212,30.75,915200.0
2010-01-19 14:00:00,42.65,42.72,42.64,42.71,2288100.0,30.75,30.8005,30.7428,30.7933,2288100.0
2010-01-19 14:30:00,42.71,42.71,42.66,42.67,1257500.0,30.7933,30.7933,30.7573,30.7645,1257500.0
2010-01-19 15:00:00,42.68,42.74,42.64,42.72,2858400.0,30.7717,30.8149,30.7428,30.8005,2858400.0
2010-01-19 15:30:00,42.73,42.8,42.7,42.77,9763900.0,30.8077,30.8582,30.7861,30.8366,9763900.0
2010-01-20 09:30:00,42.09,42.11,41.82,41.89,10162500.0,30.3463,30.3607,30.1516,30.2021,10162500.0
2010-01-20 10:00:00,41.89,41.89,41.56,41.57,10471300.0,30.2021,30.2021,29.9642,29.9714,10471300.0
2010-01-20 10:30:00,41.56,42.0,41.5,41.52,7169300.0,29.9642,30.2814,29.9209,29.9353,7169300.0
2010-01-20 11:00:00,41.53,41.59,41.43,41.59,7150100.0,29.9425,29.9858,29.8704,29.9858,7150100.0
2010-01-20 11:30:00,41.58,41.61,41.51,41.54,3794900.0,29.9786,30.0002,29.9281,29.9497,3794900.0
2010-01-20 12:00:00,41.54,41.66,41.5,41.64,2148900.0,29.9497,30.0363,29.9209,30.0218,2148900.0
2010-01-20 12:30:00,41.64,41.67,41.6,41.64,1889900.0,30.0218,30.0435,29.993,30.0218,1889900.0
2010-01-20 13:00:00,41.65,41.65,41.59,41.65,2248600.0,30.0291,30.0291,29.9858,30.0291,2248600.0
2010-01-20 13:30:00,41.64,41.74,41.64,41.67,2171700.0,30.0218,30.0939,30.0218,30.0435,2171700.0
2010-01-20 14:00:00,41.67,41.7,41.61,41.68,5804100.0,30.0435,30.0651,30.0002,30.0507,5804100.0
2010-01-20 14:30:00,41.68,41.79,41.55,41.73,3585500.0,30.0507,30.13,29.957,30.0867,3585500.0
2010-01-20 15:00:00,41.73,41.81,41.71,41.78,3351300.0,30.0867,30.1444,30.0723,30.1228,3351300.0
2010-01-20 15:30:00,41.78,41.9,41.75,41.78,9275600.0,30.1228,30.2093,30.1012,30.1228,9275600.0
2010-01-21 09:30:00,41.54,41.68,41.4,41.43,10594700.0,29.9497,30.0507,29.8488,29.8704,10594700.0
2010-01-21 10:00:00,41.43,41.58,41.0,41.01,11906500.0,29.8704,29.9786,29.5604,29.5676,11906500.0
2010-01-21 10:30:00,41.0,41.32,40.81,40.88,12009800.0,29.5604,29.7911,29.4234,29.4739,12009800.0
2010-01-21 11:00:00,40.89,40.96,40.69,40.76,10573800.0,29.4811,29.5316,29.3369,29.3874,10573800.0
2010-01-21 11:30:00,40.76,40.81,40.5,40.63,15434500.0,29.3874,29.4234,29.1999,29.2937,15434500.0
2010-01-21 12:00:00,40.64,40.81,40.59,40.62,5444800.0,29.3009,29.4234,29.2648,29.2864,5444800.0
2010-01-21 12:30:00,40.62,40.69,40.57,40.62,6068500.0,29.2864,29.3369,29.2504,29.2864,6068500.0
2010-01-21 13:00:00,40.63,40.7,40.55,40.68,3705600.0,29.2937,29.3441,29.236,29.3297,3705600.0
2010-01-21 13:30:00,40.69,40.78,40.68,40.72,2883400.0,29.3369,29.4018,29.3297,29.3585,2883400.0
2010-01-21 14:00:00,40.72,40.76,40.57,40.75,4075700.0,29.3585,29.3874,29.2504,29.3802,4075700.0
2010-01-21 14:30:00,40.75,40.8,40.63,40.71,4717100.0,29.3802,29.4162,29.2937,29.3513,4717100.0
2010-01-21 15:00:00,40.71,40.73,40.53,40.59,4678100.0,29.3513,29.3658,29.2216,29.2648,4678100.0
2010-01-21 15:30:00,40.59,40.67,40.48,40.5,12575900.0,29.2648,29.3225,29.1855,29.1999,12575900.0
2010-01-22 09:30:00,40.22,40.28,40.05,40.18,13945300.0,28.998,29.0413,28.8755,28.9692,13945300.0
2010-01-22 10:00:00,40.19,40.2,39.77,40.04,12993900.0,28.9764,28.9836,28.6736,28.8683,12993900.0
2010-01-22 10:30:00,40.04,40.17,39.95,40.17,9779700.0,28.8683,28.962,28.8034,28.962,9779700.0
2010-01-22 11:00:00,40.16,40.35,40.16,40.34,7064700.0,28.9548,29.0918,28.9548,29.0846,7064700.0
2010-01-22 11:30:00,40.34,40.35,40.12,40.14,4018800.0,29.0846,29.0918,28.9259,28.9404,4018800.0
2010-01-22 12:00:00,40.13,40.26,40.09,40.26,3433300.0,28.9332,29.0269,28.9043,29.0269,3433300.0
2010-01-22 12:30:00,40.26,40.29,40.16,40.16,2037600.0,29.0269,29.0485,28.9548,28.9548,2037600.0
2010-01-22 13:00:00,40.17,40.18,40.08,40.11,3023300.0,28.962,28.9692,28.8971,28.9187,3023300.0
2010-01-22 13:30:00,40.11,40.16,39.98,40.02,3986300.0,28.9187,28.9548,28.825,28.8539,3986300.0
2010-01-22 14:00:00,40.03,40.09,39.95,39.96,4741800.0,28.8611,28.9043,28.8034,28.8106,4741800.0
2010-01-22 14:30:00,39.96,40.04,39.81,39.81,4652500.0,28.8106,28.8683,28.7024,28.7024,4652500.0
2010-01-22 15:00:00,39.8,39.93,39.67,39.78,7711900.0,28.6952,28.789,28.6015,28.6808,7711900.0
2010-01-22 15:30:00,39.79,39.81,39.53,39.61,17810100.0,28.688,28.7024,28.5006,28.5582,17810100.0
2010-01-25 09:30:00,40.13,40.32,40.07,40.17,13093200.0,28.9332,29.0701,28.8899,28.962,13093200.0
2010-01-25 10:00:00,40.16,40.25,39.93,40.02,14866300.0,28.9548,29.0197,28.789,28.8539,14866300.0
2010-01-25 10:30:00,40.03,40.07,39.87,39.97,7698600.0,28.8611,28.8899,28.7457,28.8178,7698600.0
2010-01-25 11:00:00,39.96,39.97,39.76,39.81,4762500.0,28.8106,28.8178,28.6664,28.7024,4762500.0
2010-01-25 11:30:00,39.81,39.89,39.67,39.78,5099200.0,28.7024,28.7601,28.6015,28.6808,5099200.0
2010-01-25 12:00:00,39.78,39.94,39.78,39.87,3601300.0,28.6808,28.7962,28.6808,28.7457,3601300.0
2010-01-25 12:30:00,39.86,39.99,39.85,39.95,2086000.0,28.7385,28.8322,28.7313,28.8034,2086000.0
2010-01-25 13:00:00,39.96,40.01,39.91,39.99,2274700.0,28.8106,28.8466,28.7745,28.8322,2274700.0
2010-01-25 13:30:00,39.99,40.01,39.91,39.94,1330700.0,28.8322,28.8466,28.7745,28.7962,1330700.0
2010-01-25 14:00:00,39.93,40.03,39.93,40.02,2084400.0,28.789,28.8611,28.789,28.8539,2084400.0
2010-01-25 14:30:00,40.03,40.09,39.96,40.09,2738500.0,28.8611,28.9043,28.8106,28.9043,2738500.0
2010-01-25 15:00:00,40.09,40.09,39.92,39.93,3726100.0,28.9043,28.9043,28.7818,28.789,3726100.0
2010-01-25 15:30:00,39.94,40.02,39.7,39.87,10126300.0,28.7962,28.8539,28.6231,28.7457,10126300.0
2010-01-26 09:30:00,39.13,39.16,38.96,39.04,17901800.0,28.2122,28.2338,28.0896,28.1473,17901800.0
2010-01-26 10:00:00,39.03,39.4,39.0,39.28,10451700.0,28.1401,28.4068,28.1184,28.3203,10451700.0
2010-01-26 10:30:00,39.29,39.45,39.12,39.17,6406100.0,28.3275,28.4429,28.205,28.241,6406100.0
2010-01-26 11:00:00,39.17,39.37,39.15,39.36,4536300.0,28.241,28.3852,28.2266,28.378,4536300.0
2010-01-26 11:30:00,39.36,39.44,35.81,39.4,3625600.0,28.378,28.4357,25.8185,28.4068,3625600.0
2010-01-26 12:00:00,39.41,39.53,39.4,39.52,2932100.0,28.414,28.5006,28.4068,28.4934,2932100.0
2010-01-26 12:30:00,39.51,39.6,39.5,39.55,2600700.0,28.4861,28.551,28.4789,28.515,2600700.0
2010-01-26 13:00:00,39.55,39.56,39.42,39.45,1801700.0,28.515,28.5222,28.4213,28.4429,1801700.0
2010-01-26 13:30:00,39.45,39.51,39.44,39.5,2394800.0,28.4429,28.4861,28.4357,28.4789,2394800.0
2010-01-26 14:00:00,39.51,39.52,39.37,39.37,2250000.0,28.4861,28.4934,28.3852,28.3852,2250000.0
2010-01-26 14:30:00,39.38,39.42,39.31,39.42,2717200.0,28.3924,28.4213,28.342,28.4213,2717200.0
2010-01-26 15:00:00,39.42,39.42,39.2,39.21,4929400.0,28.4213,28.4213,28.2626,28.2699,4929400.0
2010-01-26 15:30:00,39.22,39.31,39.0,39.05,18221800.0,28.2771,28.342,28.1184,28.1545,18221800.0
2010-01-27 09:30:00,38.78,39.0,38.73,38.83,10329200.0,27.9598,28.1184,27.9238,27.9959,10329200.0
2010-01-27 10:00:00,38.82,38.83,38.43,38.58,12686300.0,27.9887,27.9959,27.7075,27.8156,12686300.0
2010-01-27 10:30:00,38.58,38.74,38.48,38.72,5928900.0,27.8156,27.931,27.7435,27.9166,5928900.0
2010-01-27 11:00:00,38.71,38.72,38.55,38.62,5293000.0,27.9094,27.9166,27.794,27.8445,5293000.0
2010-01-27 11:30:00,38.62,38.74,38.59,38.69,3681400.0,27.8445,27.931,27.8228,27.8949,3681400.0
2010-01-27 12:00:00,38.68,38.72,38.62,38.67,2896600.0,27.8877,27.9166,27.8445,27.8805,2896600.0
2010-01-27 12:30:00,38.67,38.7,38.54,38.56,2213300.0,27.8805,27.9021,27.7868,27.8012,2213300.0
2010-01-27 13:00:00,38.57,38.62,38.47,38.49,2873600.0,27.8084,27.8445,27.7363,27.7507,2873600.0
2010-01-27 13:30:00,38.48,38.59,38.47,38.54,1672800.0,27.7435,27.8228,27.7363,27.7868,1672800.0
2010-01-27 14:00:00,38.54,38.71,38.38,38.58,6491900.0,27.7868,27.9094,27.6714,27.8156,6491900.0
2010-01-27 14:30:00,38.57,38.88,38.54,38.85,9182000.0,27.8084,28.0319,27.7868,28.0103,9182000.0
2010-01-27 15:00:00,38.84,38.91,38.65,38.9,4135100.0,28.0031,28.0536,27.8661,28.0463,4135100.0
2010-01-27 15:30:00,38.9,39.12,38.89,38.98,15025900.0,28.0463,28.205,28.0391,28.104,15025900.0
2010-01-28 09:30:00,39.33,39.48,39.03,39.13,16463300.0,28.3564,28.4645,28.1401,28.2122,16463300.0
2010-01-28 10:00:00,39.13,39.14,38.8,38.85,8221100.0,28.2122,28.2194,27.9742,28.0103,8221100.0
2010-01-28 10:30:00,38.85,38.97,38.75,38.79,7437700.0,28.0103,28.0968,27.9382,27.967,7437700.0
2010-01-28 11:00:00,38.79,38.8,38.59,38.62,5869100.0,27.967,27.9742,27.8228,27.8445,5869100.0
2010-01-28 11:30:00,38.62,38.65,38.36,38.58,8422500.0,27.8445,27.8661,27.657,27.8156,8422500.0
2010-01-28 12:00:00,38.58,38.59,38.41,38.42,3457400.0,27.8156,27.8228,27.6931,27.7003,3457400.0
2010-01-28 12:30:00,38.43,38.58,38.38,38.58,5342300.0,27.7075,27.8156,27.6714,27.8156,5342300.0
2010-01-28 13:00:00,38.58,38.7,38.53,38.69,2584200.0,27.8156,27.9021,27.7796,27.8949,2584200.0
2010-01-28 13:30:00,38.68,38.8,38.65,38.67,2321900.0,27.8877,27.9742,27.8661,27.8805,2321900.0
2010-01-28 14:00:00,38.66,38.7,38.53,38.68,3747800.0,27.8733,27.9021,27.7796,27.8877,3747800.0
2010-01-28 14:30:00,38.67,38.81,38.59,38.74,2775100.0,27.8805,27.9815,27.8228,27.931,2775100.0
2010-01-28 15:00:00,38.74,38.97,38.73,38.91,5693700.0,27.931,28.0968,27.9238,28.0536,5693700.0
2010-01-28 15:30:00,38.91,38.99,38.69,38.72,13538000.0,28.0536,28.1112,27.8949,27.9166,13538000.0
2010-01-29 09:30:00,39.15,39.26,38.96,39.14,18103300.0,28.2266,28.3059,28.0896,28.2194,18103300.0
2010-01-29 10:00:00,39.14,39.24,38.94,39.18,13060000.0,28.2194,28.2915,28.0752,28.2482,13060000.0
2010-01-29 10:30:00,39.19,39.22,38.93,39.01,7818900.0,28.2554,28.2771,28.068,28.1257,7818900.0
2010-01-29 11:00:00,39.01,39.06,38.74,38.81,8377500.0,28.1257,28.1617,27.931,27.9815,8377500.0
2010-01-29 11:30:00,38.8,38.85,38.66,38.66,7639500.0,27.9742,28.0103,27.8733,27.8733,7639500.0
2010-01-29 12:00:00,38.66,38.73,38.58,38.7,5723700.0,27.8733,27.9238,27.8156,27.9021,5723700.0
2010-01-29 12:30:00,38.69,38.78,38.61,38.76,3495900.0,27.8949,27.9598,27.8373,27.9454,3495900.0
2010-01-29 13:00:00,38.76,38.79,38.69,38.74,4127800.0,27.9454,27.967,27.8949,27.931,4127800.0
2010-01-29 13:30:00,38.74,38.75,38.5,38.57,4289600.0,27.931,27.9382,27.758,27.8084,4289600.0
2010-01-29 14:00:00,38.56,38.63,38.5,38.54,5626600.0,27.8012,27.8517,27.758,27.7868,5626600.0
2010-01-29 14:30:00,38.54,38.55,38.2,38.31,8511100.0,27.7868,27.794,27.5417,27.621,8511100.0
2010-01-29 15:00:00,38.32,38.34,38.1,38.2,10843600.0,27.6282,27.6426,27.4696,27.5417,10843600.0
2010-01-29 15:30:00,38.19,38.46,38.08,38.27,19435200.0,27.5344,27.7291,27.4551,27.5921,19435200.0
2010-02-01 09:30:00,38.64,38.87,38.61,38.83,12912300.0,27.8589,28.0247,27.8373,27.9959,12912300.0
2010-02-01 10:00:00,38.83,39.08,38.73,39.03,11235900.0,27.9959,28.1761,27.9238,28.1401,11235900.0
2010-02-01 10:30:00,39.02,39.07,38.84,38.84,8106100.0,28.1329,28.1689,28.0031,28.0031,8106100.0
2010-02-01 11:00:00,38.83,39.04,38.8,39.02,4958500.0,27.9959,28.1473,27.9742,28.1329,4958500.0
2010-02-01 11:30:00,39.01,39.02,38.9,38.91,2134800.0,28.1257,28.1329,28.0463,28.0536,2134800.0
2010-02-01 12:00:00,38.91,38.97,38.9,38.92,2163500.0,28.0536,28.0968,28.0463,28.0608,2163500.0
2010-02-01 12:30:00,38.92,39.06,38.9,39.04,2646100.0,28.0608,28.1617,28.0463,28.1473,2646100.0
2010-02-01 13:00:00,39.05,39.11,39.0,39.1,1707900.0,28.1545,28.1978,28.1184,28.1905,1707900.0
2010-02-01 13:30:00,39.1,39.15,39.03,39.12,2876400.0,28.1905,28.2266,28.1401,28.205,2876400.0
2010-02-01 14:00:00,39.11,39.14,38.99,39.09,2067400.0,28.1978,28.2194,28.1112,28.1833,2067400.0
2010-02-01 14:30:00,39.1,39.18,39.07,39.1,2886000.0,28.1905,28.2482,28.1689,28.1905,2886000.0
2010-02-01 15:00:00,39.1,39.19,39.03,39.16,3201900.0,28.1905,28.2554,28.1401,28.2338,3201900.0
2010-02-01 15:30:00,39.16,39.35,39.11,39.33,12713900.0,28.2338,28.3708,28.1978,28.3564,12713900.0
2010-02-02 09:30:00,39.38,39.42,39.1,39.12,8249500.0,28.3924,28.4213,28.1905,28.205,8249500.0
2010-02-02 10:00:00,39.12,39.41,39.02,39.4,10340400.0,28.205,28.414,28.1329,28.4068,10340400.0
2010-02-02 10:30:00,39.4,39.54,39.4,39.46,15760800.0,28.4068,28.5078,28.4068,28.4501,15760800.0
2010-02-02 11:00:00,39.46,39.47,39.35,39.45,5137500.0,28.4501,28.4573,28.3708,28.4429,5137500.0
2010-02-02 11:30:00,39.45,39.55,39.42,39.45,2867800.0,28.4429,28.515,28.4213,28.4429,2867800.0
2010-02-02 12:00:00,39.45,39.57,39.41,39.57,2671600.0,28.4429,28.5294,28.414,28.5294,2671600.0
2010-02-02 12:30:00,39.57,39.57,39.45,39.56,1677600.0,28.5294,28.5294,28.4429,28.5222,1677600.0
2010-02-02 13:00:00,39.55,39.58,39.47,39.53,2471800.0,28.515,28.5366,28.4573,28.5006,2471800.0
2010-02-02 13:30:00,39.53,39.63,39.52,39.6,1904200.0,28.5006,28.5727,28.4934,28.551,1904200.0
2010-02-02 14:00:00,39.6,39.61,39.47,39.53,2872800.0,28.551,28.5582,28.4573,28.5006,2872800.0
2010-02-02 14:30:00,39.52,39.57,39.44,39.55,4562800.0,28.4934,28.5294,28.4357,28.515,4562800.0
2010-02-02 15:00:00,39.55,39.71,39.51,39.6,6165100.0,28.515,28.6303,28.4861,28.551,6165100.0
2010-02-02 15:30:00,39.6,39.63,39.5,39.61,9889700.0,28.551,28.5727,28.4789,28.5582,9889700.0
2010-02-03 09:30:00,39.64,39.77,39.58,39.75,5818600.0,28.5799,28.6736,28.5366,28.6592,5818600.0
2010-02-03 10:00:00,39.75,39.82,39.54,39.55,7640400.0,28.6592,28.7097,28.5078,28.515,7640400.0
2010-02-03 10:30:00,39.55,39.61,39.38,39.51,5247500.0,28.515,28.5582,28.3924,28.4861,5247500.0
2010-02-03 11:00:00,39.5,39.58,39.4,39.41,4016200.0,28.4789,28.5366,28.4068,28.414,4016200.0
2010-02-03 11:30:00,39.41,39.45,39.28,39.28,3200600.0,28.414,28.4429,28.3203,28.3203,3200600.0
2010-02-03 12:00:00,39.28,39.46,39.27,39.42,4119900.0,28.3203,28.4501,28.3131,28.4213,4119900.0
2010-02-03 12:30:00,39.42,39.52,39.39,39.45,3200200.0,28.4213,28.4934,28.3996,28.4429,3200200.0
2010-02-03 13:00:00,39.45,39.62,39.43,39.54,4916900.0,28.4429,28.5655,28.4285,28.5078,4916900.0
2010-02-03 13:30:00,39.54,39.6,39.48,39.53,1477400.0,28.5078,28.551,28.4645,28.5006,1477400.0
2010-02-03 14:00:00,39.53,39.53,39.41,39.43,2601200.0,28.5006,28.5006,28.414,28.4285,2601200.0
2010-02-03 14:30:00,39.42,39.48,39.37,39.44,3208900.0,28.4213,28.4645,28.3852,28.4357,3208900.0
2010-02-03 15:00:00,39.44,39.56,39.35,39.4,3359100.0,28.4357,28.5222,28.3708,28.4068,3359100.0
2010-02-03 15:30:00,39.4,39.52,39.38,39.41,8445800.0,28.4068,28.4934,28.3924,28.414,8445800.0
2010-02-04 09:30:00,38.75,38.8,38.29,38.31,14869200.0,27.9382,27.9742,27.6065,27.621,14869200.0
2010-02-04 10:00:00,38.32,38.45,38.13,38.15,14348300.0,27.6282,27.7219,27.4912,27.5056,14348300.0
2010-02-04 10:30:00,38.15,38.28,38.12,38.13,7690600.0,27.5056,27.5993,27.484,27.4912,7690600.0
2010-02-04 11:00:00,38.13,38.23,38.05,38.13,6575500.0,27.4912,27.5633,27.4335,27.4912,6575500.0
2010-02-04 11:30:00,38.12,38.13,37.76,37.93,13622400.0,27.484,27.4912,27.2244,27.347,13622400.0
2010-02-04 12:00:00,37.93,38.0,37.87,37.88,5050400.0,27.347,27.3975,27.3037,27.3109,5050400.0
2010-02-04 12:30:00,37.87,37.92,37.72,37.85,5038400.0,27.3037,27.3398,27.1956,27.2893,5038400.0
2010-02-04 13:00:00,37.85,38.0,37.76,37.84,3849800.0,27.2893,27.3975,27.2244,27.2821,3849800.0
2010-02-04 13:30:00,37.84,37.87,37.77,37.78,5608100.0,27.2821,27.3037,27.2316,27.2388,5608100.0
2010-02-04 14:00:00,37.79,37.9,37.76,37.89,5634200.0,27.2461,27.3254,27.2244,27.3182,5634200.0
2010-02-04 14:30:00,37.88,37.96,37.86,37.92,4025400.0,27.3109,27.3686,27.2965,27.3398,4025400.0
2010-02-04 15:00:00,37.93,37.95,37.68,37.73,8385700.0,27.347,27.3614,27.1667,27.2028,8385700.0
2010-02-04 15:30:00,37.73,37.79,37.6,37.62,17235800.0,27.2028,27.2461,27.1091,27.1235,17235800.0
2010-02-05 09:30:00,37.29,37.4,36.89,36.91,20548700.0,26.8856,26.9649,26.5972,26.6116,20548700.0
2010-02-05 10:00:00,36.9,37.06,36.6,37.01,18290700.0,26.6044,26.7197,26.3881,26.6837,18290700.0
2010-02-05 10:30:00,37.01,37.24,36.99,37.06,11891700.0,26.6837,26.8495,26.6693,26.7197,11891700.0
2010-02-05 11:00:00,37.06,37.37,36.93,36.94,5975000.0,26.7197,26.9432,26.626,26.6332,5975000.0
2010-02-05 11:30:00,36.95,36.97,36.56,36.68,9988000.0,26.6404,26.6548,26.3592,26.4458,9988000.0
2010-02-05 12:00:00,36.69,36.8,36.64,36.75,4010800.0,26.453,26.5323,26.4169,26.4962,4010800.0
2010-02-05 12:30:00,36.75,36.77,36.61,36.71,5484600.0,26.4962,26.5106,26.3953,26.4674,5484600.0
2010-02-05 13:00:00,36.72,36.72,36.4,36.42,7128500.0,26.4746,26.4746,26.2439,26.2583,7128500.0
2010-02-05 13:30:00,36.43,36.7,36.18,36.2,8106700.0,26.2655,26.4602,26.0853,26.0997,8106700.0
2010-02-05 14:00:00,36.21,36.55,36.21,36.53,7565200.0,26.1069,26.352,26.1069,26.3376,7565200.0
2010-02-05 14:30:00,36.54,36.65,36.31,36.64,9737600.0,26.3448,26.4241,26.179,26.4169,9737600.0
2010-02-05 15:00:00,36.65,37.15,36.64,37.0,20166400.0,26.4241,26.7846,26.4169,26.6765,20166400.0
2010-02-05 15:30:00,37.01,37.23,36.95,37.18,23825500.0,26.6837,26.8423,26.6404,26.8063,23825500.0
2010-02-08 09:30:00,37.18,37.2,36.84,36.97,11000700.0,26.8063,26.8207,26.5611,26.6548,11000700.0
2010-02-08 10:00:00,36.98,37.21,36.97,37.14,7016800.0,26.6621,26.8279,26.6548,26.7774,7016800.0
2010-02-08 10:30:00,37.14,37.34,37.09,37.33,6327300.0,26.7774,26.9216,26.7414,26.9144,6327300.0
2010-02-08 11:00:00,37.33,37.48,37.33,37.33,6164100.0,26.9144,27.0225,26.9144,26.9144,6164100.0
2010-02-08 11:30:00,37.33,37.39,37.24,37.27,3568400.0,26.9144,26.9577,26.8495,26.8711,3568400.0
2010-02-08 12:00:00,37.28,37.35,37.2,37.34,2563600.0,26.8784,26.9288,26.8207,26.9216,2563600.0
2010-02-08 12:30:00,37.35,37.36,37.1,37.31,2521300.0,26.9288,26.936,26.7486,26.9,2521300.0
2010-02-08 13:00:00,37.31,37.33,37.04,37.09,3517500.0,26.9,26.9144,26.7053,26.7414,3517500.0
2010-02-08 13:30:00,37.09,37.12,36.97,37.0,3218700.0,26.7414,26.763,26.6548,26.6765,3218700.0
2010-02-08 14:00:00,37.0,37.15,37.0,37.1,2784000.0,26.6765,26.7846,26.6765,26.7486,2784000.0
2010-02-08 14:30:00,37.1,37.12,36.97,37.01,3082900.0,26.7486,26.763,26.6548,26.6837,3082900.0
2010-02-08 15:00:00,37.01,37.04,36.88,36.93,5926600.0,26.6837,26.7053,26.59,26.626,5926600.0
2010-02-08 15:30:00,36.93,37.01,36.82,36.83,10894200.0,26.626,26.6837,26.5467,26.5539,10894200.0
2010-02-09 09:30:00,37.73,37.96,37.72,37.76,11717400.0,27.2028,27.3686,27.1956,27.2244,11717400.0
2010-02-09 10:00:00,37.76,37.9,37.63,37.84,7603100.0,27.2244,27.3254,27.1307,27.2821,7603100.0
2010-02-09 10:30:00,37.84,37.9,37.65,37.66,8327700.0,27.2821,27.3254,27.1451,27.1523,8327700.0
2010-02-09 11:00:00,37.66,37.66,37.45,37.49,7612000.0,27.1523,27.1523,27.0009,27.0298,7612000.0
2010-02-09 11:30:00,37.49,38.11,37.43,37.97,14042800.0,27.0298,27.4768,26.9865,27.3758,14042800.0
2010-02-09 12:00:00,37.98,38.37,37.97,38.25,13952000.0,27.383,27.6642,27.3758,27.5777,13952000.0
2010-02-09 12:30:00,38.25,38.31,37.92,38.1,11368300.0,27.5777,27.621,27.3398,27.4696,11368300.0
2010-02-09 13:00:00,38.1,38.21,38.0,38.05,4671300.0,27.4696,27.5489,27.3975,27.4335,4671300.0
2010-02-09 13:30:00,38.05,38.13,38.01,38.05,3394400.0,27.4335,27.4912,27.4047,27.4335,3394400.0
2010-02-09 14:00:00,38.05,38.08,37.95,38.01,3436000.0,27.4335,27.4551,27.3614,27.4047,3436000.0
2010-02-09 14:30:00,38.01,38.09,37.88,37.92,3998300.0,27.4047,27.4623,27.3109,27.3398,3998300.0
2010-02-09 15:00:00,37.91,38.13,37.89,38.08,7753100.0,27.3326,27.4912,27.3182,27.4551,7753100.0
2010-02-09 15:30:00,38.08,38.09,37.85,38.04,12733400.0,27.4551,27.4623,27.2893,27.4263,12733400.0
2010-02-10 09:30:00,38.04,38.28,38.0,38.04,11522200.0,27.4263,27.5993,27.3975,27.4263,11522200.0
2010-02-10 10:00:00,38.06,38.06,37.55,37.61,12787800.0,27.4407,27.4407,27.073,27.1163,12787800.0
2010-02-10 10:30:00,37.6,37.78,37.51,37.75,6531400.0,27.1091,27.2388,27.0442,27.2172,6531400.0
2010-02-10 11:00:00,37.76,37.89,37.64,37.87,4943200.0,27.2244,27.3182,27.1379,27.3037,4943200.0
2010-02-10 11:30:00,37.87,37.94,37.75,37.8,3813500.0,27.3037,27.3542,27.2172,27.2533,3813500.0
2010-02-10 12:00:00,37.8,38.08,37.72,38.06,7302400.0,27.2533,27.4551,27.1956,27.4407,7302400.0
2010-02-10 12:30:00,38.07,38.15,38.0,38.04,3413300.0,27.4479,27.5056,27.3975,27.4263,3413300.0
2010-02-10 13:00:00,38.05,38.2,37.98,38.2,3534800.0,27.4335,27.5417,27.383,27.5417,3534800.0
2010-02-10 13:30:00,38.19,38.2,37.97,38.0,2973900.0,27.5344,27.5417,27.3758,27.3975,2973900.0
2010-02-10 14:00:00,37.99,38.12,37.99,38.06,2836600.0,27.3902,27.484,27.3902,27.4407,2836600.0
2010-02-10 14:30:00,38.06,38.06,37.95,37.99,2627200.0,27.4407,27.4407,27.3614,27.3902,2627200.0
2010-02-10 15:00:00,37.98,38.09,37.98,38.05,3698100.0,27.383,27.4623,27.383,27.4335,3698100.0
2010-02-10 15:30:00,38.05,38.06,37.82,37.93,10249600.0,27.4335,27.4407,27.2677,27.347,10249600.0
2010-02-11 09:30:00,38.19,38.21,37.87,38.15,12278100.0,27.5344,27.5489,27.3037,27.5056,12278100.0
2010-02-11 10:00:00,38.15,38.39,38.03,38.28,11177000.0,27.5056,27.6786,27.4191,27.5993,11177000.0
2010-02-11 10:30:00,38.28,38.29,38.06,38.14,5383000.0,27.5993,27.6065,27.4407,27.4984,5383000.0
2010-02-11 11:00:00,38.13,38.5,38.13,38.47,3633200.0,27.4912,27.758,27.4912,27.7363,3633200.0
2010-02-11 11:30:00,38.48,38.72,38.4,38.61,7438500.0,27.7435,27.9166,27.6859,27.8373,7438500.0
2010-02-11 12:00:00,38.62,38.78,38.6,38.67,5241900.0,27.8445,27.9598,27.8301,27.8805,5241900.0
2010-02-11 12:30:00,38.67,38.74,38.64,38.71,2032300.0,27.8805,27.931,27.8589,27.9094,2032300.0
2010-02-11 13:00:00,38.71,38.79,38.65,38.76,2077300.0,27.9094,27.967,27.8661,27.9454,2077300.0
2010-02-11 13:30:00,38.76,38.85,38.67,38.73,2881800.0,27.9454,28.0103,27.8805,27.9238,2881800.0
2010-02-11 14:00:00,38.74,38.93,38.72,38.9,4797200.0,27.931,28.068,27.9166,28.0463,4797200.0
2010-02-11 14:30:00,38.91,38.93,38.79,38.84,4436300.0,28.0536,28.068,27.967,28.0031,4436300.0
2010-02-11 15:00:00,38.84,38.91,38.79,38.84,3151900.0,28.0031,28.0536,27.967,28.0031,3151900.0
2010-02-11 15:30:00,38.84,38.97,38.77,38.94,13117600.0,28.0031,28.0968,27.9526,28.0752,13117600.0
2010-02-12 09:30:00,38.14,38.2,37.87,38.16,10555500.0,27.4984,27.5417,27.3037,27.5128,10555500.0
2010-02-12 10:00:00,38.16,38.27,37.96,38.22,7383900.0,27.5128,27.5921,27.3686,27.5561,7383900.0
2010-02-12 10:30:00,38.22,38.3,38.03,38.12,4041500.0,27.5561,27.6138,27.4191,27.484,4041500.0
2010-02-12 11:00:00,38.12,38.29,38.05,38.2,3623000.0,27.484,27.6065,27.4335,27.5417,3623000.0
2010-02-12 11:30:00,38.21,38.28,38.15,38.26,3729700.0,27.5489,27.5993,27.5056,27.5849,3729700.0
2010-02-12 12:00:00,38.26,38.58,38.24,38.47,5066000.0,27.5849,27.8156,27.5705,27.7363,5066000.0
2010-02-12 12:30:00,38.47,38.49,38.38,38.42,1785600.0,27.7363,27.7507,27.6714,27.7003,1785600.0
2010-02-12 13:00:00,38.42,38.43,38.16,38.27,2131900.0,27.7003,27.7075,27.5128,27.5921,2131900.0
2010-02-12 13:30:00,38.26,38.36,38.18,38.32,1358300.0,27.5849,27.657,27.5272,27.6282,1358300.0
2010-02-12 14:00:00,38.31,38.57,38.29,38.52,2897200.0,27.621,27.8084,27.6065,27.7724,2897200.0
2010-02-12 14:30:00,38.52,38.54,38.39,38.43,1828200.0,27.7724,27.7868,27.6786,27.7075,1828200.0
2010-02-12 15:00:00,38.43,38.44,38.31,38.36,3228500.0,27.7075,27.7147,27.621,27.657,3228500.0
2010-02-12 15:30:00,38.35,38.53,38.25,38.48,8695800.0,27.6498,27.7796,27.5777,27.7435,8695800.0
2010-02-16 09:30:00,39.02,39.08,38.81,38.94,7814700.0,28.1329,28.1761,27.9815,28.0752,7814700.0
2010-02-16 10:00:00,38.93,39.05,38.85,39.04,4961200.0,28.068,28.1545,28.0103,28.1473,4961200.0
2010-02-16 10:30:00,39.04,39.24,39.02,39.14,7531800.0,28.1473,28.2915,28.1329,28.2194,7531800.0
2010-02-16 11:00:00,39.14,39.24,39.1,39.23,2994400.0,28.2194,28.2915,28.1905,28.2843,2994400.0
2010-02-16 11:30:00,39.23,39.4,39.23,39.32,5841000.0,28.2843,28.4068,28.2843,28.3492,5841000.0
2010-02-16 12:00:00,39.32,39.34,39.27,39.31,3074500.0,28.3492,28.3636,28.3131,28.342,3074500.0
2010-02-16 12:30:00,39.3,39.31,39.25,39.27,1819400.0,28.3347,28.342,28.2987,28.3131,1819400.0
2010-02-16 13:00:00,39.27,39.33,39.19,39.33,1451200.0,28.3131,28.3564,28.2554,28.3564,1451200.0
2010-02-16 13:30:00,39.33,39.35,39.26,39.31,2263100.0,28.3564,28.3708,28.3059,28.342,2263100.0
2010-02-16 14:00:00,39.3,39.35,39.24,39.33,1783600.0,28.3347,28.3708,28.2915,28.3564,1783600.0
2010-02-16 14:30:00,39.33,39.35,39.25,39.32,2068000.0,28.3564,28.3708,28.2987,28.3492,2068000.0
2010-02-16 15:00:00,39.32,39.37,39.28,39.36,2992500.0,28.3492,28.3852,28.3203,28.378,2992500.0
2010-02-16 15:30:00,39.35,39.46,39.35,39.43,14362000.0,28.3708,28.4501,28.3708,28.4285,14362000.0
2010-02-17 09:30:00,39.74,39.76,39.54,39.62,9894100.0,28.652,28.6664,28.5078,28.5655,9894100.0
2010-02-17 10:00:00,39.62,39.69,39.5,39.66,5377000.0,28.5655,28.6159,28.4789,28.5943,5377000.0
2010-02-17 10:30:00,39.67,39.74,39.53,39.55,5480800.0,28.6015,28.652,28.5006,28.515,5480800.0
2010-02-17 11:00:00,39.55,39.56,39.39,39.42,5077500.0,28.515,28.5222,28.3996,28.4213,5077500.0
2010-02-17 11:30:00,39.4,39.44,39.33,39.41,3445300.0,28.4068,28.4357,28.3564,28.414,3445300.0
2010-02-17 12:00:00,39.42,39.54,39.42,39.5,1709400.0,28.4213,28.5078,28.4213,28.4789,1709400.0
2010-02-17 12:30:00,39.5,39.52,39.42,39.51,2107000.0,28.4789,28.4934,28.4213,28.4861,2107000.0
2010-02-17 13:00:00,39.51,39.57,39.5,39.54,1322500.0,28.4861,28.5294,28.4789,28.5078,1322500.0
2010-02-17 13:30:00,39.54,39.54,39.46,39.49,1429100.0,28.5078,28.5078,28.4501,28.4717,1429100.0
2010-02-17 14:00:00,39.5,39.51,39.33,39.4,11169500.0,28.4789,28.4861,28.3564,28.4068,11169500.0
2010-02-17 14:30:00,39.4,39.48,39.38,39.47,3195300.0,28.4068,28.4645,28.3924,28.4573,3195300.0
2010-02-17 15:00:00,39.47,39.53,39.43,39.5,2385100.0,28.4573,28.5006,28.4285,28.4789,2385100.0
2010-02-17 15:30:00,39.5,39.58,39.46,39.57,6419100.0,28.4789,28.5366,28.4501,28.5294,6419100.0
2010-02-18 09:30:00,39.26,39.58,39.2,39.52,8619900.0,28.3059,28.5366,28.2626,28.4934,8619900.0
2010-02-18 10:00:00,39.51,39.62,39.4,39.44,6732700.0,28.4861,28.5655,28.4068,28.4357,6732700.0
2010-02-18 10:30:00,39.44,39.6,39.36,39.58,4213000.0,28.4357,28.551,28.378,28.5366,4213000.0
2010-02-18 11:00:00,39.58,39.58,39.47,39.49,4536500.0,28.5366,28.5366,28.4573,28.4717,4536500.0
2010-02-18 11:30:00,39.49,39.54,39.43,39.48,3269600.0,28.4717,28.5078,28.4285,28.4645,3269600.0
2010-02-18 12:00:00,39.48,39.51,39.42,39.47,1937400.0,28.4645,28.4861,28.4213,28.4573,1937400.0
2010-02-18 12:30:00,39.47,39.49,39.41,39.49,1285700.0,28.4573,28.4717,28.414,28.4717,1285700.0
2010-02-18 13:00:00,39.49,39.53,39.47,39.52,1061700.0,28.4717,28.5006,28.4573,28.4934,1061700.0
2010-02-18 13:30:00,39.52,39.64,39.51,39.62,2658200.0,28.4934,28.5799,28.4861,28.5655,2658200.0
2010-02-18 14:00:00,39.62,39.74,39.58,39.73,3332800.0,28.5655,28.652,28.5366,28.6448,3332800.0
2010-02-18 14:30:00,39.72,39.84,39.71,39.83,3947800.0,28.6376,28.7241,28.6303,28.7169,3947800.0
2010-02-18 15:00:00,39.83,39.85,39.72,39.74,2663500.0,28.7169,28.7313,28.6376,28.652,2663500.0
2010-02-18 15:30:00,39.75,39.86,39.71,39.74,11559000.0,28.6592,28.7385,28.6303,28.652,11559000.0
2010-02-19 09:30:00,39.27,39.42,39.2,39.22,9119700.0,28.3131,28.4213,28.2626,28.2771,9119700.0
2010-02-19 10:00:00,39.22,39.35,39.16,39.31,7585000.0,28.2771,28.3708,28.2338,28.342,7585000.0
2010-02-19 10:30:00,39.31,39.39,39.27,39.32,3576000.0,28.342,28.3996,28.3131,28.3492,3576000.0
2010-02-19 11:00:00,39.33,39.56,39.31,39.53,4820800.0,28.3564,28.5222,28.342,28.5006,4820800.0
2010-02-19 11:30:00,39.52,39.58,39.39,39.57,6303100.0,28.4934,28.5366,28.3996,28.5294,6303100.0
2010-02-19 12:00:00,39.56,39.63,39.51,39.59,5615600.0,28.5222,28.5727,28.4861,28.5438,5615600.0
2010-02-19 12:30:00,39.58,39.61,39.49,39.56,3661800.0,28.5366,28.5582,28.4717,28.5222,3661800.0
2010-02-19 13:00:00,39.56,39.57,39.47,39.48,2550100.0,28.5222,28.5294,28.4573,28.4645,2550100.0
2010-02-19 13:30:00,39.48,39.53,39.44,39.45,1847100.0,28.4645,28.5006,28.4357,28.4429,1847100.0
2010-02-19 14:00:00,39.44,39.47,39.38,39.44,3734000.0,28.4357,28.4573,28.3924,28.4357,3734000.0
2010-02-19 14:30:00,39.45,39.51,39.43,39.44,2689700.0,28.4429,28.4861,28.4285,28.4357,2689700.0
2010-02-19 15:00:00,39.45,39.45,39.32,39.33,3403400.0,28.4429,28.4429,28.3492,28.3564,3403400.0
2010-02-19 15:30:00,39.32,39.5,39.32,39.39,11439200.0,28.3492,28.4789,28.3492,28.3996,11439200.0
2010-02-22 09:30:00,39.62,39.64,39.35,39.5,8020400.0,28.5655,28.5799,28.3708,28.4789,8020400.0
2010-02-22 10:00:00,39.51,39.53,39.33,39.51,7005500.0,28.4861,28.5006,28.3564,28.4861,7005500.0
2010-02-22 10:30:00,39.51,39.57,39.36,39.36,6656300.0,28.4861,28.5294,28.378,28.378,6656300.0
2010-02-22 11:00:00,39.37,39.42,39.3,39.37,3242400.0,28.3852,28.4213,28.3347,28.3852,3242400.0
2010-02-22 11:30:00,39.37,39.42,39.3,39.38,2381300.0,28.3852,28.4213,28.3347,28.3924,2381300.0
2010-02-22 12:00:00,39.38,39.43,39.35,39.38,1179400.0,28.3924,28.4285,28.3708,28.3924,1179400.0
2010-02-22 12:30:00,39.38,39.47,39.38,39.46,1190700.0,28.3924,28.4573,28.3924,28.4501,1190700.0
2010-02-22 13:00:00,39.47,39.47,39.39,39.43,2698300.0,28.4573,28.4573,28.3996,28.4285,2698300.0
2010-02-22 13:30:00,39.44,39.51,39.42,39.45,1702100.0,28.4357,28.4861,28.4213,28.4429,1702100.0
2010-02-22 14:00:00,39.45,39.54,39.45,39.52,1920200.0,28.4429,28.5078,28.4429,28.4934,1920200.0
2010-02-22 14:30:00,39.53,39.59,39.5,39.54,2293700.0,28.5006,28.5438,28.4789,28.5078,2293700.0
2010-02-22 15:00:00,39.54,39.57,39.5,39.53,1753300.0,28.5078,28.5294,28.4789,28.5006,1753300.0
2010-02-22 15:30:00,39.53,39.55,39.35,39.44,10090000.0,28.5006,28.515,28.3708,28.4357,10090000.0
2010-02-23 09:30:00,39.21,39.28,39.05,39.17,7409900.0,28.2699,28.3203,28.1545,28.241,7409900.0
2010-02-23 10:00:00,39.17,39.19,38.71,38.79,15207900.0,28.241,28.2554,27.9094,27.967,15207900.0
2010-02-23 10:30:00,38.78,38.89,38.68,38.88,5163200.0,27.9598,28.0391,27.8877,28.0319,5163200.0
2010-02-23 11:00:00,38.86,38.92,38.74,38.83,4472300.0,28.0175,28.0608,27.931,27.9959,4472300.0
2010-02-23 11:30:00,38.83,38.9,38.81,38.83,4295800.0,27.9959,28.0463,27.9815,27.9959,4295800.0
2010-02-23 12:00:00,38.83,38.83,38.61,38.64,3442500.0,27.9959,27.9959,27.8373,27.8589,3442500.0
2010-02-23 12:30:00,38.64,38.68,38.53,38.61,3725800.0,27.8589,27.8877,27.7796,27.8373,3725800.0
2010-02-23 13:00:00,38.61,38.69,38.55,38.69,2813700.0,27.8373,27.8949,27.794,27.8949,2813700.0
2010-02-23 13:30:00,38.69,38.7,38.58,38.62,3541200.0,27.8949,27.9021,27.8156,27.8445,3541200.0
2010-02-23 14:00:00,38.62,38.63,38.5,38.54,6900000.0,27.8445,27.8517,27.758,27.7868,6900000.0
2010-02-23 14:30:00,38.54,38.66,38.49,38.63,5406300.0,27.7868,27.8733,27.7507,27.8517,5406300.0
2010-02-23 15:00:00,38.63,38.68,38.57,38.64,7328900.0,27.8517,27.8877,27.8084,27.8589,7328900.0
2010-02-23 15:30:00,38.64,38.65,38.5,38.53,16620500.0,27.8589,27.8661,27.758,27.7796,16620500.0
2010-02-24 09:30:00,38.77,38.96,38.77,38.87,6507400.0,27.9526,28.0896,27.9526,28.0247,6507400.0
2010-02-24 10:00:00,38.87,38.9,38.55,38.63,9711300.0,28.0247,28.0463,27.794,27.8517,9711300.0
2010-02-24 10:30:00,38.63,39.07,38.58,38.98,9044300.0,27.8517,28.1689,27.8156,28.104,9044300.0
2010-02-24 11:00:00,38.98,39.04,38.79,38.86,3803300.0,28.104,28.1473,27.967,28.0175,3803300.0
2010-02-24 11:30:00,38.86,38.9,38.79,38.87,2506500.0,28.0175,28.0463,27.967,28.0247,2506500.0
2010-02-24 12:00:00,38.87,38.92,38.8,38.86,1276200.0,28.0247,28.0608,27.9742,28.0175,1276200.0
2010-02-24 12:30:00,38.86,38.9,38.78,38.8,1022200.0,28.0175,28.0463,27.9598,27.9742,1022200.0
2010-02-24 13:00:00,38.79,38.94,38.77,38.87,1581900.0,27.967,28.0752,27.9526,28.0247,1581900.0
2010-02-24 13:30:00,38.88,38.91,38.8,38.88,1635900.0,28.0319,28.0536,27.9742,28.0319,1635900.0
2010-02-24 14:00:00,38.89,38.89,38.76,38.79,1852200.0,28.0391,28.0391,27.9454,27.967,1852200.0
2010-02-24 14:30:00,38.79,38.79,38.65,38.69,12018800.0,27.967,27.967,27.8661,27.8949,12018800.0
2010-02-24 15:00:00,38.69,38.77,38.67,38.74,1652400.0,27.8949,27.9526,27.8805,27.931,1652400.0
2010-02-24 15:30:00,38.75,38.91,38.72,38.89,9707400.0,27.9382,28.0536,27.9166,28.0391,9707400.0
2010-02-25 09:30:00,37.97,38.01,37.76,37.97,11421600.0,27.3758,27.4047,27.2244,27.3758,11421600.0
2010-02-25 10:00:00,37.97,38.05,37.86,38.04,6622900.0,27.3758,27.4335,27.2965,27.4263,6622900.0
2010-02-25 10:30:00,38.04,38.07,37.94,38.0,7141200.0,27.4263,27.4479,27.3542,27.3975,7141200.0
2010-02-25 11:00:00,38.0,38.06,37.95,38.0,4504400.0,27.3975,27.4407,27.3614,27.3975,4504400.0
2010-02-25 11:30:00,38.0,38.01,37.88,37.91,3118900.0,27.3975,27.4047,27.3109,27.3326,3118900.0
2010-02-25 12:00:00,37.91,38.02,37.88,38.01,2408400.0,27.3326,27.4119,27.3109,27.4047,2408400.0
2010-02-25 12:30:00,38.0,38.11,37.99,38.07,3408700.0,27.3975,27.4768,27.3902,27.4479,3408700.0
2010-02-25 13:00:00,38.07,38.1,38.02,38.06,1698900.0,27.4479,27.4696,27.4119,27.4407,1698900.0
2010-02-25 13:30:00,38.07,38.4,38.06,38.4,3643200.0,27.4479,27.6859,27.4407,27.6859,3643200.0
2010-02-25 14:00:00,38.41,38.47,38.29,38.32,5676000.0,27.6931,27.7363,27.6065,27.6282,5676000.0
2010-02-25 14:30:00,38.33,38.44,38.3,38.38,2552400.0,27.6354,27.7147,27.6138,27.6714,2552400.0
2010-02-25 15:00:00,38.38,38.56,38.35,38.54,3899900.0,27.6714,27.8012,27.6498,27.7868,3899900.0
2010-02-25 15:30:00,38.54,38.64,38.5,38.58,9882700.0,27.7868,27.8589,27.758,27.8156,9882700.0
2010-02-26 09:30:00,38.63,38.71,38.46,38.61,8725800.0,27.8517,27.9094,27.7291,27.8373,8725800.0
2010-02-26 10:00:00,38.6,38.66,38.37,38.65,8646100.0,27.8301,27.8733,27.6642,27.8661,8646100.0
2010-02-26 10:30:00,38.65,38.86,38.64,38.75,6025700.0,27.8661,28.0175,27.8589,27.9382,6025700.0
2010-02-26 11:00:00,38.76,38.88,38.71,38.79,3803600.0,27.9454,28.0319,27.9094,27.967,3803600.0
2010-02-26 11:30:00,38.79,38.89,38.77,38.8,1928700.0,27.967,28.0391,27.9526,27.9742,1928700.0
2010-02-26 12:00:00,38.8,38.85,38.73,38.77,3719000.0,27.9742,28.0103,27.9238,27.9526,3719000.0
2010-02-26 12:30:00,38.77,38.8,38.69,38.75,2083200.0,27.9526,27.9742,27.8949,27.9382,2083200.0
2010-02-26 13:00:00,38.75,38.83,38.73,38.82,1286500.0,27.9382,27.9959,27.9238,27.9887,1286500.0
2010-02-26 13:30:00,38.82,38.9,38.79,38.88,1732000.0,27.9887,28.0463,27.967,28.0319,1732000.0
2010-02-26 14:00:00,38.87,38.89,38.82,38.87,1145200.0,28.0247,28.0391,27.9887,28.0247,1145200.0
2010-02-26 14:30:00,38.86,38.91,38.81,38.91,1295300.0,28.0175,28.0536,27.9815,28.0536,1295300.0
2010-02-26 15:00:00,38.91,38.96,38.84,38.92,2927100.0,28.0536,28.0896,28.0031,28.0608,2927100.0
2010-02-26 15:30:00,38.92,39.04,38.87,38.96,11171000.0,28.0608,28.1473,28.0247,28.0896,11171000.0
2010-03-01 09:30:00,39.43,39.54,39.36,39.38,8256900.0,28.4285,28.5078,28.378,28.3924,8256900.0
2010-03-01 10:00:00,39.37,39.6,39.33,39.44,7842700.0,28.3852,28.551,28.3564,28.4357,7842700.0
2010-03-01 10:30:00,39.44,39.58,39.36,39.53,4187000.0,28.4357,28.5366,28.378,28.5006,4187000.0
2010-03-01 11:00:00,39.53,39.69,39.51,39.65,3576200.0,28.5006,28.6159,28.4861,28.5871,3576200.0
2010-03-01 11:30:00,39.65,39.69,39.6,39.66,2349800.0,28.5871,28.6159,28.551,28.5943,2349800.0
2010-03-01 12:00:00,39.67,39.73,39.64,39.66,2059000.0,28.6015,28.6448,28.5799,28.5943,2059000.0
2010-03-01 12:30:00,39.66,39.69,39.63,39.65,1846400.0,28.5943,28.6159,28.5727,28.5871,1846400.0
2010-03-01 13:00:00,39.64,39.68,39.59,39.61,3435700.0,28.5799,28.6087,28.5438,28.5582,3435700.0
2010-03-01 13:30:00,39.61,39.72,39.6,39.71,3178800.0,28.5582,28.6376,28.551,28.6303,3178800.0
2010-03-01 14:00:00,39.72,39.72,39.64,39.66,3138300.0,28.6376,28.6376,28.5799,28.5943,3138300.0
2010-03-01 14:30:00,39.66,39.68,39.59,39.64,2706100.0,28.5943,28.6087,28.5438,28.5799,2706100.0
2010-03-01 15:00:00,39.63,39.64,39.55,39.58,6371900.0,28.5727,28.5799,28.515,28.5366,6371900.0
2010-03-01 15:30:00,39.59,39.7,39.56,39.64,11731300.0,28.5438,28.6231,28.5222,28.5799,11731300.0
2010-03-02 09:30:00,40.03,40.08,39.86,39.97,10548200.0,28.8611,28.8971,28.7385,28.8178,10548200.0
2010-03-02 10:00:00,39.98,40.05,39.85,39.95,6960200.0,28.825,28.8755,28.7313,28.8034,6960200.0
2010-03-02 10:30:00,39.95,40.12,39.93,40.07,4048500.0,28.8034,28.9259,28.789,28.8899,4048500.0
2010-03-02 11:00:00,40.07,40.17,40.05,40.15,3115500.0,28.8899,28.962,28.8755,28.9476,3115500.0
2010-03-02 11:30:00,40.15,40.18,40.09,40.12,3166300.0,28.9476,28.9692,28.9043,28.9259,3166300.0
2010-03-02 12:00:00,40.12,40.14,40.05,40.09,1296000.0,28.9259,28.9404,28.8755,28.9043,1296000.0
2010-03-02 12:30:00,40.1,40.14,40.03,40.13,2147000.0,28.9115,28.9404,28.8611,28.9332,2147000.0
2010-03-02 13:00:00,40.13,40.21,40.13,40.19,2236100.0,28.9332,28.9908,28.9332,28.9764,2236100.0
2010-03-02 13:30:00,40.2,40.29,40.18,40.27,3024800.0,28.9836,29.0485,28.9692,29.0341,3024800.0
2010-03-02 14:00:00,40.27,40.3,40.16,40.16,2170600.0,29.0341,29.0557,28.9548,28.9548,2170600.0
2010-03-02 14:30:00,40.16,40.17,39.97,39.99,7330100.0,28.9548,28.962,28.8178,28.8322,7330100.0
2010-03-02 15:00:00,40.0,40.09,39.99,39.99,2475800.0,28.8394,28.9043,28.8322,28.8322,2475800.0
2010-03-02 15:30:00,39.99,40.09,39.94,40.07,8222800.0,28.8322,28.9043,28.7962,28.8899,8222800.0
2010-03-03 09:30:00,40.26,40.44,40.23,40.4,5278900.0,29.0269,29.1567,29.0053,29.1278,5278900.0
2010-03-03 10:00:00,40.41,40.5,40.37,40.43,4437600.0,29.135,29.1999,29.1062,29.1495,4437600.0
2010-03-03 10:30:00,40.43,40.57,40.39,40.55,4294300.0,29.1495,29.2504,29.1206,29.236,4294300.0
2010-03-03 11:00:00,40.55,40.61,40.54,40.6,5181300.0,29.236,29.2792,29.2288,29.272,5181300.0
2010-03-03 11:30:00,40.6,40.62,40.53,40.56,3422400.0,29.272,29.2864,29.2216,29.2432,3422400.0
2010-03-03 12:00:00,40.55,40.56,40.45,40.47,2437700.0,29.236,29.2432,29.1639,29.1783,2437700.0
2010-03-03 12:30:00,40.47,40.49,40.35,40.37,2649200.0,29.1783,29.1927,29.0918,29.1062,2649200.0
2010-03-03 13:00:00,40.37,40.44,40.35,40.35,1757400.0,29.1062,29.1567,29.0918,29.0918,1757400.0
2010-03-03 13:30:00,40.35,40.39,40.33,40.37,1600800.0,29.0918,29.1206,29.0774,29.1062,1600800.0
2010-03-03 14:00:00,40.37,40.4,40.14,40.17,2944600.0,29.1062,29.1278,28.9404,28.962,2944600.0
2010-03-03 14:30:00,40.16,40.2,39.97,40.08,9734300.0,28.9548,28.9836,28.8178,28.8971,9734300.0
2010-03-03 15:00:00,40.08,40.23,40.05,40.18,8699500.0,28.8971,29.0053,28.8755,28.9692,8699500.0
2010-03-03 15:30:00,40.19,40.27,40.08,40.12,10157000.0,28.9764,29.0341,28.8971,28.9259,10157000.0
2010-03-04 09:30:00,40.15,40.2,40.08,40.14,7724200.0,28.9476,28.9836,28.8971,28.9404,7724200.0
2010-03-04 10:00:00,40.14,40.17,39.81,39.88,6534100.0,28.9404,28.962,28.7024,28.7529,6534100.0
2010-03-04 10:30:00,39.89,39.9,39.66,39.8,8886800.0,28.7601,28.7673,28.5943,28.6952,8886800.0
2010-03-04 11:00:00,39.8,39.95,39.78,39.86,4243100.0,28.6952,28.8034,28.6808,28.7385,4243100.0
2010-03-04 11:30:00,39.86,39.88,39.76,39.83,3327800.0,28.7385,28.7529,28.6664,28.7169,3327800.0
2010-03-04 12:00:00,39.83,39.86,39.78,39.85,2529200.0,28.7169,28.7385,28.6808,28.7313,2529200.0
2010-03-04 12:30:00,39.85,39.88,39.78,39.86,1864000.0,28.7313,28.7529,28.6808,28.7385,1864000.0
2010-03-04 13:00:00,39.86,39.96,39.85,39.91,1930200.0,28.7385,28.8106,28.7313,28.7745,1930200.0
2010-03-04 13:30:00,39.9,39.91,39.77,39.85,2017200.0,28.7673,28.7745,28.6736,28.7313,2017200.0
2010-03-04 14:00:00,39.86,39.92,39.81,39.9,3957000.0,28.7385,28.7818,28.7024,28.7673,3957000.0
2010-03-04 14:30:00,39.9,39.94,39.88,39.89,1031200.0,28.7673,28.7962,28.7529,28.7601,1031200.0
2010-03-04 15:00:00,39.9,39.93,39.85,39.93,1997400.0,28.7673,28.789,28.7313,28.789,1997400.0
2010-03-04 15:30:00,39.93,40.02,39.89,39.91,6671100.0,28.789,28.8539,28.7601,28.7745,6671100.0
2010-03-05 09:30:00,40.44,40.56,40.31,40.51,9825600.0,29.1567,29.2432,29.0629,29.2071,9825600.0
2010-03-05 10:00:00,40.52,40.7,40.46,40.67,6404100.0,29.2143,29.3441,29.1711,29.3225,6404100.0
2010-03-05 10:30:00,40.68,40.68,40.61,40.67,4040700.0,29.3297,29.3297,29.2792,29.3225,4040700.0
2010-03-05 11:00:00,40.68,40.76,40.67,40.74,3516400.0,29.3297,29.3874,29.3225,29.373,3516400.0
2010-03-05 11:30:00,40.74,40.74,40.65,40.72,3716200.0,29.373,29.373,29.3081,29.3585,3716200.0
2010-03-05 12:00:00,40.71,40.74,40.66,40.67,2582500.0,29.3513,29.373,29.3153,29.3225,2582500.0
2010-03-05 12:30:00,40.68,40.74,40.66,40.73,1570700.0,29.3297,29.373,29.3153,29.3658,1570700.0
2010-03-05 13:00:00,40.73,40.74,40.46,40.73,1985300.0,29.3658,29.373,29.1711,29.3658,1985300.0
2010-03-05 13:30:00,40.73,40.74,40.64,40.72,4284300.0,29.3658,29.373,29.3009,29.3585,4284300.0
2010-03-05 14:00:00,40.72,40.73,40.54,40.7,1803700.0,29.3585,29.3658,29.2288,29.3441,1803700.0
2010-03-05 14:30:00,40.7,40.8,40.69,40.78,2372700.0,29.3441,29.4162,29.3369,29.4018,2372700.0
2010-03-05 15:00:00,40.78,40.89,40.78,40.83,4289800.0,29.4018,29.4811,29.4018,29.4378,4289800.0
2010-03-05 15:30:00,40.82,40.95,40.82,40.93,16893200.0,29.4306,29.5244,29.4306,29.5099,16893200.0
2010-03-08 09:30:00,41.04,41.19,41.01,41.01,9113400.0,29.5893,29.6974,29.5676,29.5676,9113400.0
2010-03-08 10:00:00,41.02,41.15,40.99,41.1,5061400.0,29.5748,29.6686,29.5532,29.6325,5061400.0
2010-03-08 10:30:00,41.1,41.12,40.99,41.11,3912900.0,29.6325,29.6469,29.5532,29.6397,3912900.0
2010-03-08 11:00:00,41.11,41.12,40.93,40.96,5660200.0,29.6397,29.6469,29.5099,29.5316,5660200.0
2010-03-08 11:30:00,40.96,41.04,40.92,41.0,2768300.0,29.5316,29.5893,29.5027,29.5604,2768300.0
2010-03-08 12:00:00,40.99,41.06,40.97,41.05,2364800.0,29.5532,29.6037,29.5388,29.5965,2364800.0
2010-03-08 12:30:00,41.06,41.06,40.97,41.06,1838200.0,29.6037,29.6037,29.5388,29.6037,1838200.0
2010-03-08 13:00:00,41.06,41.13,41.05,41.1,1954100.0,29.6037,29.6541,29.5965,29.6325,1954100.0
2010-03-08 13:30:00,41.1,41.14,41.08,41.11,2037200.0,29.6325,29.6614,29.6181,29.6397,2037200.0
2010-03-08 14:00:00,41.1,41.14,41.04,41.07,2082600.0,29.6325,29.6614,29.5893,29.6109,2082600.0
2010-03-08 14:30:00,41.08,41.1,41.03,41.04,2630500.0,29.6181,29.6325,29.582,29.5893,2630500.0
2010-03-08 15:00:00,41.04,41.1,41.02,41.04,3430900.0,29.5893,29.6325,29.5748,29.5893,3430900.0
2010-03-08 15:30:00,41.04,41.06,40.96,40.99,6663900.0,29.5893,29.6037,29.5316,29.5532,6663900.0
2010-03-09 09:30:00,40.8,41.01,40.79,41.0,6898600.0,29.4162,29.5676,29.409,29.5604,6898600.0
2010-03-09 10:00:00,41.0,41.11,40.94,41.04,3952900.0,29.5604,29.6397,29.5172,29.5893,3952900.0
2010-03-09 10:30:00,41.04,41.21,41.03,41.19,3708200.0,29.5893,29.7118,29.582,29.6974,3708200.0
2010-03-09 11:00:00,41.2,41.2,41.0,41.18,3129400.0,29.7046,29.7046,29.5604,29.6902,3129400.0
2010-03-09 11:30:00,41.17,41.27,41.15,41.27,2919100.0,29.683,29.7551,29.6686,29.7551,2919100.0
2010-03-09 12:00:00,41.27,41.35,41.24,41.35,5062500.0,29.7551,29.8128,29.7335,29.8128,5062500.0
2010-03-09 12:30:00,41.35,41.35,41.1,41.33,5102600.0,29.8128,29.8128,29.6325,29.7983,5102600.0
2010-03-09 13:00:00,41.32,41.36,41.28,41.31,3057900.0,29.7911,29.82,29.7623,29.7839,3057900.0
2010-03-09 13:30:00,41.31,41.38,41.1,41.3,5319200.0,29.7839,29.8344,29.6325,29.7767,5319200.0
2010-03-09 14:00:00,41.31,41.4,41.3,41.37,1782900.0,29.7839,29.8488,29.7767,29.8272,1782900.0
2010-03-09 14:30:00,41.38,41.39,41.16,41.19,5987600.0,29.8344,29.8416,29.6758,29.6974,5987600.0
2010-03-09 15:00:00,41.18,41.22,40.97,41.04,5809700.0,29.6902,29.719,29.5388,29.5893,5809700.0
2010-03-09 15:30:00,41.03,41.33,40.98,41.2,8278900.0,29.582,29.7983,29.546,29.7046,8278900.0
2010-03-10 09:30:00,41.3,41.4,41.25,41.28,4717800.0,29.7767,29.8488,29.7407,29.7623,4717800.0
2010-03-10 10:00:00,41.28,41.49,41.28,41.48,4297200.0,29.7623,29.9137,29.7623,29.9065,4297200.0
2010-03-10 10:30:00,41.48,41.59,41.4,41.56,7982200.0,29.9065,29.9858,29.8488,29.9642,7982200.0
2010-03-10 11:00:00,41.56,41.67,41.56,41.59,4570700.0,29.9642,30.0435,29.9642,29.9858,4570700.0
2010-03-10 11:30:00,41.59,41.62,41.47,41.54,3898700.0,29.9858,30.0074,29.8993,29.9497,3898700.0
2010-03-10 12:00:00,41.54,41.55,41.28,41.28,8225600.0,29.9497,29.957,29.7623,29.7623,8225600.0
2010-03-10 12:30:00,41.28,41.42,41.21,41.4,3304300.0,29.7623,29.8632,29.7118,29.8488,3304300.0
2010-03-10 13:00:00,41.4,41.45,41.33,41.35,1628800.0,29.8488,29.8849,29.7983,29.8128,1628800.0
2010-03-10 13:30:00,41.35,41.4,41.27,41.29,2153900.0,29.8128,29.8488,29.7551,29.7695,2153900.0
2010-03-10 14:00:00,41.29,41.47,41.25,41.46,2916000.0,29.7695,29.8993,29.7407,29.8921,2916000.0
2010-03-10 14:30:00,41.46,41.57,41.46,41.47,4397900.0,29.8921,29.9714,29.8921,29.8993,4397900.0
2010-03-10 15:00:00,41.47,41.55,41.39,41.39,4415700.0,29.8993,29.957,29.8416,29.8416,4415700.0
2010-03-10 15:30:00,41.39,41.53,41.29,41.5,9919400.0,29.8416,29.9425,29.7695,29.9209,9919400.0
2010-03-11 09:30:00,41.26,41.28,41.04,41.09,6629100.0,29.7479,29.7623,29.5893,29.6253,6629100.0
2010-03-11 10:00:00,41.09,41.27,41.09,41.19,3373500.0,29.6253,29.7551,29.6253,29.6974,3373500.0
2010-03-11 10:30:00,41.2,41.38,41.19,41.33,3002000.0,29.7046,29.8344,29.6974,29.7983,3002000.0
2010-03-11 11:00:00,41.33,41.33,41.22,41.26,2140000.0,29.7983,29.7983,29.719,29.7479,2140000.0
2010-03-11 11:30:00,41.27,41.29,41.2,41.27,2026400.0,29.7551,29.7695,29.7046,29.7551,2026400.0
2010-03-11 12:00:00,41.27,41.28,41.16,41.16,3175400.0,29.7551,29.7623,29.6758,29.6758,3175400.0
2010-03-11 12:30:00,41.17,41.27,41.16,41.27,1471500.0,29.683,29.7551,29.6758,29.7551,1471500.0
2010-03-11 13:00:00,41.27,41.3,41.24,41.26,884000.0,29.7551,29.7767,29.7335,29.7479,884000.0
2010-03-11 13:30:00,41.26,41.32,41.24,41.25,1252600.0,29.7479,29.7911,29.7335,29.7407,1252600.0
2010-03-11 14:00:00,41.26,41.27,41.2,41.27,1506900.0,29.7479,29.7551,29.7046,29.7551,1506900.0
2010-03-11 14:30:00,41.27,41.34,41.24,41.29,1886300.0,29.7551,29.8056,29.7335,29.7695,1886300.0
2010-03-11 15:00:00,41.3,41.47,41.29,41.42,3331900.0,29.7767,29.8993,29.7695,29.8632,3331900.0
2010-03-11 15:30:00,41.43,41.55,41.41,41.5,7086100.0,29.8704,29.957,29.856,29.9209,7086100.0
2010-03-12 09:30:00,41.7,41.71,41.51,41.58,5947900.0,30.0651,30.0723,29.9281,29.9786,5947900.0
2010-03-12 10:00:00,41.58,41.58,41.3,41.42,7055600.0,29.9786,29.9786,29.7767,29.8632,7055600.0
2010-03-12 10:30:00,41.43,41.45,41.35,41.4,4676100.0,29.8704,29.8849,29.8128,29.8488,4676100.0
2010-03-12 11:00:00,41.4,41.48,41.36,41.43,3182800.0,29.8488,29.9065,29.82,29.8704,3182800.0
2010-03-12 11:30:00,41.43,41.44,41.33,41.36,2229700.0,29.8704,29.8777,29.7983,29.82,2229700.0
2010-03-12 12:00:00,41.36,41.4,41.31,41.38,2559400.0,29.82,29.8488,29.7839,29.8344,2559400.0
2010-03-12 12:30:00,41.37,41.38,41.31,41.35,2685800.0,29.8272,29.8344,29.7839,29.8128,2685800.0
2010-03-12 13:00:00,41.35,41.41,41.35,41.37,739400.0,29.8128,29.856,29.8128,29.8272,739400.0
2010-03-12 13:30:00,41.38,41.41,41.35,41.39,861300.0,29.8344,29.856,29.8128,29.8416,861300.0
2010-03-12 14:00:00,41.39,41.42,41.34,41.36,1427100.0,29.8416,29.8632,29.8056,29.82,1427100.0
2010-03-12 14:30:00,41.36,41.4,41.31,41.36,2228500.0,29.82,29.8488,29.7839,29.82,2228500.0
2010-03-12 15:00:00,41.36,41.38,41.26,41.26,3400300.0,29.82,29.8344,29.7479,29.7479,3400300.0
2010-03-12 15:30:00,41.26,41.4,41.25,41.36,7116000.0,29.7479,29.8488,29.7407,29.82,7116000.0
2010-03-15 09:30:00,41.13,41.24,41.0,41.01,5279900.0,29.6541,29.7335,29.5604,29.5676,5279900.0
2010-03-15 10:00:00,41.0,41.19,40.95,41.12,5802600.0,29.5604,29.6974,29.5244,29.6469,5802600.0
2010-03-15 10:30:00,41.13,41.16,41.03,41.07,1918800.0,29.6541,29.6758,29.582,29.6109,1918800.0
2010-03-15 11:00:00,41.07,41.09,40.83,40.88,3180300.0,29.6109,29.6253,29.4378,29.4739,3180300.0
2010-03-15 11:30:00,40.88,40.95,40.84,40.89,2400300.0,29.4739,29.5244,29.4451,29.4811,2400300.0
2010-03-15 12:00:00,40.89,40.91,40.81,40.9,1451300.0,29.4811,29.4955,29.4234,29.4883,1451300.0
2010-03-15 12:30:00,40.9,40.95,40.87,40.92,819900.0,29.4883,29.5244,29.4667,29.5027,819900.0
2010-03-15 13:00:00,40.91,40.93,40.88,40.89,792100.0,29.4955,29.5099,29.4739,29.4811,792100.0
2010-03-15 13:30:00,40.89,40.95,40.89,40.92,1052500.0,29.4811,29.5244,29.4811,29.5027,1052500.0
2010-03-15 14:00:00,40.93,40.93,40.86,40.89,983800.0,29.5099,29.5099,29.4595,29.4811,983800.0
2010-03-15 14:30:00,40.9,40.98,40.83,40.96,1685000.0,29.4883,29.546,29.4378,29.5316,1685000.0
2010-03-15 15:00:00,40.97,41.07,40.97,41.07,3416200.0,29.5388,29.6109,29.5388,29.6109,3416200.0
2010-03-15 15:30:00,41.07,41.12,41.02,41.06,7277600.0,29.6109,29.6469,29.5748,29.6037,7277600.0
2010-03-16 09:30:00,41.21,41.25,41.05,41.13,8091200.0,29.7118,29.7407,29.5965,29.6541,8091200.0
2010-03-16 10:00:00,41.13,41.19,41.09,41.17,3494100.0,29.6541,29.6974,29.6253,29.683,3494100.0
2010-03-16 10:30:00,41.17,41.34,41.16,41.32,4050300.0,29.683,29.8056,29.6758,29.7911,4050300.0
2010-03-16 11:00:00,41.32,41.44,41.31,41.42,3355300.0,29.7911,29.8777,29.7839,29.8632,3355300.0
2010-03-16 11:30:00,41.42,41.45,41.35,41.36,1812900.0,29.8632,29.8849,29.8128,29.82,1812900.0
2010-03-16 12:00:00,41.36,41.39,41.32,41.35,1389500.0,29.82,29.8416,29.7911,29.8128,1389500.0
2010-03-16 12:30:00,41.34,41.35,41.25,41.28,1830300.0,29.8056,29.8128,29.7407,29.7623,1830300.0
2010-03-16 13:00:00,41.29,41.32,41.28,41.29,620900.0,29.7695,29.7911,29.7623,29.7695,620900.0
2010-03-16 13:30:00,41.29,41.31,41.26,41.29,759200.0,29.7695,29.7839,29.7479,29.7695,759200.0
2010-03-16 14:00:00,41.29,41.53,41.24,41.47,6503300.0,29.7695,29.9425,29.7335,29.8993,6503300.0
2010-03-16 14:30:00,41.48,41.48,41.25,41.46,5757800.0,29.9065,29.9065,29.7407,29.8921,5757800.0
2010-03-16 15:00:00,41.46,41.52,41.37,41.48,3353700.0,29.8921,29.9353,29.8272,29.9065,3353700.0
2010-03-16 15:30:00,41.48,41.62,41.44,41.6,10656400.0,29.9065,30.0074,29.8777,29.993,10656400.0
2010-03-17 09:30:00,42.01,42.13,41.99,42.11,9045600.0,30.2886,30.3751,30.2742,30.3607,9045600.0
2010-03-17 10:00:00,42.12,42.19,41.98,41.98,5671400.0,30.3679,30.4184,30.267,30.267,5671400.0
2010-03-17 10:30:00,41.99,42.07,41.97,42.06,3065100.0,30.2742,30.3319,30.2598,30.3247,3065100.0
2010-03-17 11:00:00,42.06,42.13,42.01,42.11,3107900.0,30.3247,30.3751,30.2886,30.3607,3107900.0
2010-03-17 11:30:00,42.11,42.14,42.09,42.11,5104900.0,30.3607,30.3823,30.3463,30.3607,5104900.0
2010-03-17 12:00:00,42.12,42.15,42.1,42.1,3316500.0,30.3679,30.3896,30.3535,30.3535,3316500.0
2010-03-17 12:30:00,42.11,42.13,42.08,42.12,3326000.0,30.3607,30.3751,30.3391,30.3679,3326000.0
2010-03-17 13:00:00,42.12,42.19,42.11,42.19,2678900.0,30.3679,30.4184,30.3607,30.4184,2678900.0
2010-03-17 13:30:00,42.18,42.24,42.1,42.18,4012300.0,30.4112,30.4544,30.3535,30.4112,4012300.0
2010-03-17 14:00:00,42.18,42.25,42.17,42.23,3706900.0,30.4112,30.4616,30.404,30.4472,3706900.0
2010-03-17 14:30:00,42.23,42.24,41.97,41.97,4995900.0,30.4472,30.4544,30.2598,30.2598,4995900.0
2010-03-17 15:00:00,41.96,42.05,41.87,41.97,5403400.0,30.2526,30.3175,30.1877,30.2598,5403400.0
2010-03-17 15:30:00,41.97,42.06,41.92,42.06,11390000.0,30.2598,30.3247,30.2237,30.3247,11390000.0
2010-03-18 09:30:00,41.97,41.98,41.87,41.98,8666100.0,30.2598,30.267,30.1877,30.267,8666100.0
2010-03-18 10:00:00,41.98,42.03,41.86,41.86,4615500.0,30.267,30.303,30.1805,30.1805,4615500.0
2010-03-18 10:30:00,41.87,41.9,41.77,41.89,2876400.0,30.1877,30.2093,30.1156,30.2021,2876400.0
2010-03-18 11:00:00,41.9,41.9,41.78,41.81,3503200.0,30.2093,30.2093,30.1228,30.1444,3503200.0
2010-03-18 11:30:00,41.82,41.84,41.61,41.65,5036700.0,30.1516,30.166,30.0002,30.0291,5036700.0
2010-03-18 12:00:00,41.65,41.68,41.53,41.68,6063300.0,30.0291,30.0507,29.9425,30.0507,6063300.0
2010-03-18 12:30:00,41.68,41.72,41.59,41.66,6493900.0,30.0507,30.0795,29.9858,30.0363,6493900.0
2010-03-18 13:00:00,41.67,41.74,41.64,41.71,3724900.0,30.0435,30.0939,30.0218,30.0723,3724900.0
2010-03-18 13:30:00,41.71,41.77,41.67,41.72,2561000.0,30.0723,30.1156,30.0435,30.0795,2561000.0
2010-03-18 14:00:00,41.73,41.75,41.69,41.74,2573200.0,30.0867,30.1012,30.0579,30.0939,2573200.0
2010-03-18 14:30:00,41.74,41.8,41.64,41.71,2305400.0,30.0939,30.1372,30.0218,30.0723,2305400.0
2010-03-18 15:00:00,41.71,41.75,41.67,41.7,2554600.0,30.0723,30.1012,30.0435,30.0651,2554600.0
2010-03-18 15:30:00,41.7,41.8,41.6,41.72,8129000.0,30.0651,30.1372,29.993,30.0795,8129000.0
2010-03-19 09:30:00,41.8,41.87,41.59,41.64,7416600.0,30.1372,30.1877,29.9858,30.0218,7416600.0
2010-03-19 10:00:00,41.64,41.65,41.35,41.4,5600700.0,30.0218,30.0291,29.8128,29.8488,5600700.0
2010-03-19 10:30:00,41.4,41.45,41.3,41.37,4174200.0,29.8488,29.8849,29.7767,29.8272,4174200.0
2010-03-19 11:00:00,41.38,41.39,41.13,41.16,5710600.0,29.8344,29.8416,29.6541,29.6758,5710600.0
2010-03-19 11:30:00,41.16,41.34,41.13,41.31,2626200.0,29.6758,29.8056,29.6541,29.7839,2626200.0
2010-03-19 12:00:00,41.31,41.32,41.19,41.25,4568700.0,29.7839,29.7911,29.6974,29.7407,4568700.0
2010-03-19 12:30:00,41.25,41.3,41.21,41.29,2155100.0,29.7407,29.7767,29.7118,29.7695,2155100.0
2010-03-19 13:00:00,41.29,41.32,41.28,41.3,1916300.0,29.7695,29.7911,29.7623,29.7767,1916300.0
2010-03-19 13:30:00,41.29,41.3,41.22,41.3,2195000.0,29.7695,29.7767,29.719,29.7767,2195000.0
2010-03-19 14:00:00,41.31,41.41,41.28,41.36,3938100.0,29.7839,29.856,29.7623,29.82,3938100.0
2010-03-19 14:30:00,41.37,41.37,41.28,41.28,1228600.0,29.8272,29.8272,29.7623,29.7623,1228600.0
2010-03-19 15:00:00,41.29,41.33,41.25,41.25,2156800.0,29.7695,29.7983,29.7407,29.7407,2156800.0
2010-03-19 15:30:00,41.25,41.28,41.14,41.2,12776200.0,29.7407,29.7623,29.6614,29.7046,12776200.0
2010-03-22 09:30:00,40.77,41.1,40.67,41.06,7976800.0,29.3946,29.6325,29.3225,29.6037,7976800.0
2010-03-22 10:00:00,41.05,41.21,40.97,41.2,4984000.0,29.5965,29.7118,29.5388,29.7046,4984000.0
2010-03-22 10:30:00,41.19,41.29,41.15,41.22,4190900.0,29.6974,29.7695,29.6686,29.719,4190900.0
2010-03-22 11:00:00,41.22,41.33,41.15,41.16,6147700.0,29.719,29.7983,29.6686,29.6758,6147700.0
2010-03-22 11:30:00,41.16,41.21,41.08,41.21,3813600.0,29.6758,29.7118,29.6181,29.7118,3813600.0
2010-03-22 12:00:00,41.2,41.23,41.0,41.23,5086100.0,29.7046,29.7262,29.5604,29.7262,5086100.0
2010-03-22 12:30:00,41.22,41.28,41.19,41.25,2239400.0,29.719,29.7623,29.6974,29.7407,2239400.0
2010-03-22 13:00:00,41.26,41.37,41.26,41.27,1943800.0,29.7479,29.8272,29.7479,29.7551,1943800.0
2010-03-22 13:30:00,41.27,41.3,41.24,41.25,1724700.0,29.7551,29.7767,29.7335,29.7407,1724700.0
2010-03-22 14:00:00,41.24,41.27,41.18,41.24,2017600.0,29.7335,29.7551,29.6902,29.7335,2017600.0
2010-03-22 14:30:00,41.24,41.36,41.24,41.31,2060400.0,29.7335,29.82,29.7335,29.7839,2060400.0
2010-03-22 15:00:00,41.3,41.38,41.25,41.33,2261400.0,29.7767,29.8344,29.7407,29.7983,2261400.0
2010-03-22 15:30:00,41.33,41.38,41.28,41.34,6308200.0,29.7983,29.8344,29.7623,29.8056,6308200.0
2010-03-23 09:30:00,41.39,41.41,41.24,41.34,5519700.0,29.8416,29.856,29.7335,29.8056,5519700.0
2010-03-23 10:00:00,41.33,41.47,41.27,41.4,7582600.0,29.7983,29.8993,29.7551,29.8488,7582600.0
2010-03-23 10:30:00,41.4,41.44,41.28,41.31,3291100.0,29.8488,29.8777,29.7623,29.7839,3291100.0
2010-03-23 11:00:00,41.3,41.32,41.2,41.3,2850700.0,29.7767,29.7911,29.7046,29.7767,2850700.0
2010-03-23 11:30:00,41.29,41.36,41.25,41.33,2407100.0,29.7695,29.82,29.7407,29.7983,2407100.0
2010-03-23 12:00:00,41.34,41.44,41.3,41.35,3177500.0,29.8056,29.8777,29.7767,29.8128,3177500.0
2010-03-23 12:30:00,41.35,41.37,41.28,41.32,1238100.0,29.8128,29.8272,29.7623,29.7911,1238100.0
2010-03-23 13:00:00,41.32,41.39,41.31,41.38,1423600.0,29.7911,29.8416,29.7839,29.8344,1423600.0
2010-03-23 13:30:00,41.37,41.39,41.29,41.29,1418300.0,29.8272,29.8416,29.7695,29.7695,1418300.0
2010-03-23 14:00:00,41.29,41.41,41.29,41.39,2331400.0,29.7695,29.856,29.7695,29.8416,2331400.0
2010-03-23 14:30:00,41.39,41.44,41.36,41.43,1492000.0,29.8416,29.8777,29.82,29.8704,1492000.0
2010-03-23 15:00:00,41.42,41.6,41.39,41.57,4779900.0,29.8632,29.993,29.8416,29.9714,4779900.0
2010-03-23 15:30:00,41.57,41.66,41.55,41.63,8547000.0,29.9714,30.0363,29.957,30.0146,8547000.0
2010-03-24 09:30:00,41.19,41.24,41.13,41.2,7077600.0,29.6974,29.7335,29.6541,29.7046,7077600.0
2010-03-24 10:00:00,41.2,41.35,41.11,41.26,5030700.0,29.7046,29.8128,29.6397,29.7479,5030700.0
2010-03-24 10:30:00,41.26,41.36,41.2,41.29,5213000.0,29.7479,29.82,29.7046,29.7695,5213000.0
2010-03-24 11:00:00,41.29,41.33,41.08,41.15,6090800.0,29.7695,29.7983,29.6181,29.6686,6090800.0
2010-03-24 11:30:00,41.15,41.23,41.13,41.21,3229500.0,29.6686,29.7262,29.6541,29.7118,3229500.0
2010-03-24 12:00:00,41.21,41.26,41.2,41.24,2459100.0,29.7118,29.7479,29.7046,29.7335,2459100.0
2010-03-24 12:30:00,41.24,41.3,41.22,41.26,1428900.0,29.7335,29.7767,29.719,29.7479,1428900.0
2010-03-24 13:00:00,41.27,41.27,41.09,41.14,2331400.0,29.7551,29.7551,29.6253,29.6614,2331400.0
2010-03-24 13:30:00,41.14,41.17,41.02,41.09,3968000.0,29.6614,29.683,29.5748,29.6253,3968000.0
2010-03-24 14:00:00,41.08,41.19,41.05,41.14,2507100.0,29.6181,29.6974,29.5965,29.6614,2507100.0
2010-03-24 14:30:00,41.13,41.16,41.04,41.04,3048700.0,29.6541,29.6758,29.5893,29.5893,3048700.0
2010-03-24 15:00:00,41.04,41.1,41.01,41.07,3014300.0,29.5893,29.6325,29.5676,29.6109,3014300.0
2010-03-24 15:30:00,41.08,41.15,41.01,41.03,7839200.0,29.6181,29.6686,29.5676,29.582,7839200.0
2010-03-25 09:30:00,41.35,41.41,41.24,41.26,8223900.0,29.8128,29.856,29.7335,29.7479,8223900.0
2010-03-25 10:00:00,41.27,41.33,41.17,41.24,5409500.0,29.7551,29.7983,29.683,29.7335,5409500.0
2010-03-25 10:30:00,41.24,41.28,41.18,41.21,8692700.0,29.7335,29.7623,29.6902,29.7118,8692700.0
2010-03-25 11:00:00,41.22,41.39,41.21,41.37,2816100.0,29.719,29.8416,29.7118,29.8272,2816100.0
2010-03-25 11:30:00,41.37,41.42,41.35,41.39,2515100.0,29.8272,29.8632,29.8128,29.8416,2515100.0
2010-03-25 12:00:00,41.39,41.43,41.33,41.37,2863700.0,29.8416,29.8704,29.7983,29.8272,2863700.0
2010-03-25 12:30:00,41.37,41.48,41.36,41.46,3347800.0,29.8272,29.9065,29.82,29.8921,3347800.0
2010-03-25 13:00:00,41.46,41.5,41.44,41.45,2177800.0,29.8921,29.9209,29.8777,29.8849,2177800.0
2010-03-25 13:30:00,41.45,41.47,41.2,41.25,3813600.0,29.8849,29.8993,29.7046,29.7407,3813600.0
2010-03-25 14:00:00,41.26,41.31,41.13,41.13,2363100.0,29.7479,29.7839,29.6541,29.6541,2363100.0
2010-03-25 14:30:00,41.13,41.22,41.07,41.15,3525700.0,29.6541,29.719,29.6109,29.6686,3525700.0
2010-03-25 15:00:00,41.15,41.27,41.11,41.11,3458100.0,29.6686,29.7551,29.6397,29.6397,3458100.0
2010-03-25 15:30:00,41.12,41.12,40.82,40.89,13326900.0,29.6469,29.6469,29.4306,29.4811,13326900.0
2010-03-26 09:30:00,41.24,41.31,41.1,41.24,6736100.0,29.7335,29.7839,29.6325,29.7335,6736100.0
2010-03-26 10:00:00,41.24,41.38,41.24,41.35,5707800.0,29.7335,29.8344,29.7335,29.8128,5707800.0
2010-03-26 10:30:00,41.36,41.39,41.16,41.17,5857900.0,29.82,29.8416,29.6758,29.683,5857900.0
2010-03-26 11:00:00,41.17,41.22,41.13,41.18,4510100.0,29.683,29.719,29.6541,29.6902,4510100.0
2010-03-26 11:30:00,41.18,41.22,41.09,41.1,3971400.0,29.6902,29.719,29.6253,29.6325,3971400.0
2010-03-26 12:00:00,41.11,41.17,40.93,40.95,3100500.0,29.6397,29.683,29.5099,29.5244,3100500.0
2010-03-26 12:30:00,40.96,41.02,40.88,40.91,5204500.0,29.5316,29.5748,29.4739,29.4955,5204500.0
2010-03-26 13:00:00,40.92,40.93,40.75,40.9,6394100.0,29.5027,29.5099,29.3802,29.4883,6394100.0
2010-03-26 13:30:00,40.9,40.97,40.86,40.91,4051600.0,29.4883,29.5388,29.4595,29.4955,4051600.0
2010-03-26 14:00:00,40.91,41.03,40.85,41.02,4651700.0,29.4955,29.582,29.4523,29.5748,4651700.0
2010-03-26 14:30:00,41.02,41.12,41.01,41.05,2994700.0,29.5748,29.6469,29.5676,29.5965,2994700.0
2010-03-26 15:00:00,41.05,41.06,40.98,41.02,2251400.0,29.5965,29.6037,29.546,29.5748,2251400.0
2010-03-26 15:30:00,41.02,41.13,41.0,41.12,5507600.0,29.5748,29.6541,29.5604,29.6469,5507600.0
2010-03-29 09:30:00,41.53,41.61,41.44,41.48,6709300.0,29.9425,30.0002,29.8777,29.9065,6709300.0
2010-03-29 10:00:00,41.47,41.57,41.44,41.52,3769400.0,29.8993,29.9714,29.8777,29.9353,3769400.0
2010-03-29 10:30:00,41.52,41.65,41.44,41.65,4138600.0,29.9353,30.0291,29.8777,30.0291,4138600.0
2010-03-29 11:00:00,41.65,41.82,41.64,41.78,4321800.0,30.0291,30.1516,30.0218,30.1228,4321800.0
2010-03-29 11:30:00,41.79,41.8,41.67,41.71,2824900.0,30.13,30.1372,30.0435,30.0723,2824900.0
2010-03-29 12:00:00,41.71,41.73,41.67,41.71,1495600.0,30.0723,30.0867,30.0435,30.0723,1495600.0
2010-03-29 12:30:00,41.71,41.73,41.65,41.66,1798100.0,30.0723,30.0867,30.0291,30.0363,1798100.0
2010-03-29 13:00:00,41.66,41.75,41.65,41.74,2041500.0,30.0363,30.1012,30.0291,30.0939,2041500.0
2010-03-29 13:30:00,41.74,41.76,41.69,41.71,1731100.0,30.0939,30.1084,30.0579,30.0723,1731100.0
2010-03-29 14:00:00,41.71,41.78,41.7,41.74,2986800.0,30.0723,30.1228,30.0651,30.0939,2986800.0
2010-03-29 14:30:00,41.75,41.76,41.69,41.75,2593900.0,30.1012,30.1084,30.0579,30.1012,2593900.0
2010-03-29 15:00:00,41.76,41.82,41.73,41.78,2884800.0,30.1084,30.1516,30.0867,30.1228,2884800.0
2010-03-29 15:30:00,41.79,41.86,41.74,41.85,11768900.0,30.13,30.1805,30.0939,30.1733,11768900.0
2010-03-30 09:30:00,41.94,42.12,41.92,42.09,8840400.0,30.2381,30.3679,30.2237,30.3463,8840400.0
2010-03-30 10:00:00,42.09,42.12,41.97,42.01,5000900.0,30.3463,30.3679,30.2598,30.2886,5000900.0
2010-03-30 10:30:00,42.01,42.07,41.99,41.99,3034500.0,30.2886,30.3319,30.2742,30.2742,3034500.0
2010-03-30 11:00:00,42.0,42.0,41.72,41.84,6280800.0,30.2814,30.2814,30.0795,30.166,6280800.0
2010-03-30 11:30:00,41.85,41.93,41.81,41.9,2748200.0,30.1733,30.2309,30.1444,30.2093,2748200.0
2010-03-30 12:00:00,41.9,41.97,41.86,41.96,1371500.0,30.2093,30.2598,30.1805,30.2526,1371500.0
2010-03-30 12:30:00,41.96,42.0,41.94,41.98,1424100.0,30.2526,30.2814,30.2381,30.267,1424100.0
2010-03-30 13:00:00,41.97,41.97,41.85,41.9,2133400.0,30.2598,30.2598,30.1733,30.2093,2133400.0
2010-03-30 13:30:00,41.9,41.94,41.84,41.91,1686100.0,30.2093,30.2381,30.166,30.2165,1686100.0
2010-03-30 14:00:00,41.91,41.95,41.87,41.95,1115200.0,30.2165,30.2454,30.1877,30.2454,1115200.0
2010-03-30 14:30:00,41.95,42.07,41.95,42.02,3052600.0,30.2454,30.3319,30.2454,30.2958,3052600.0
2010-03-30 15:00:00,42.02,42.05,41.99,42.04,2610400.0,30.2958,30.3175,30.2742,30.3102,2610400.0
2010-03-30 15:30:00,42.03,42.09,41.95,42.03,5130800.0,30.303,30.3463,30.2454,30.303,5130800.0
2010-03-31 09:30:00,41.86,42.04,41.84,41.94,8344200.0,30.1805,30.3102,30.166,30.2381,8344200.0
2010-03-31 10:00:00,41.94,42.12,41.94,42.02,6285300.0,30.2381,30.3679,30.2381,30.2958,6285300.0
2010-03-31 10:30:00,42.02,42.06,41.96,42.01,5586500.0,30.2958,30.3247,30.2526,30.2886,5586500.0
2010-03-31 11:00:00,42.01,42.03,41.95,42.02,2127400.0,30.2886,30.303,30.2454,30.2958,2127400.0
2010-03-31 11:30:00,42.01,42.15,42.0,42.13,1769800.0,30.2886,30.3896,30.2814,30.3751,1769800.0
2010-03-31 12:00:00,42.13,42.22,42.1,42.19,2258300.0,30.3751,30.44,30.3535,30.4184,2258300.0
2010-03-31 12:30:00,42.18,42.23,42.15,42.17,1551500.0,30.4112,30.4472,30.3896,30.404,1551500.0
2010-03-31 13:00:00,42.18,42.2,42.16,42.19,1431300.0,30.4112,30.4256,30.3968,30.4184,1431300.0
2010-03-31 13:30:00,42.19,42.21,42.17,42.2,977700.0,30.4184,30.4328,30.404,30.4256,977700.0
2010-03-31 14:00:00,42.19,42.23,42.17,42.2,1027600.0,30.4184,30.4472,30.404,30.4256,1027600.0
2010-03-31 14:30:00,42.2,42.22,42.07,42.09,1804400.0,30.4256,30.44,30.3319,30.3463,1804400.0
2010-03-31 15:00:00,42.09,42.1,41.99,42.06,2738800.0,30.3463,30.3535,30.2742,30.3247,2738800.0
2010-03-31 15:30:00,42.06,42.15,42.0,42.12,9724600.0,30.3247,30.3896,30.2814,30.3679,9724600.0
2010-04-01 09:30:00,42.74,43.01,42.74,42.97,11350400.0,30.8149,31.0096,30.8149,30.9808,11350400.0
2010-04-01 10:00:00,42.97,43.05,42.95,42.99,9605100.0,30.9808,31.0384,30.9663,30.9952,9605100.0
2010-04-01 10:30:00,42.99,43.07,42.93,42.98,6539800.0,30.9952,31.0529,30.9519,30.988,6539800.0
2010-04-01 11:00:00,42.98,43.04,42.93,43.04,6574700.0,30.988,31.0312,30.9519,31.0312,6574700.0
2010-04-01 11:30:00,43.03,43.11,43.03,43.06,2745700.0,31.024,31.0817,31.024,31.0456,2745700.0
2010-04-01 12:00:00,43.07,43.2,43.06,43.16,8190200.0,31.0529,31.1466,31.0456,31.1177,8190200.0
2010-04-01 12:30:00,43.16,43.18,43.13,43.14,3251900.0,31.1177,31.1322,31.0961,31.1033,3251900.0
2010-04-01 13:00:00,43.14,43.18,43.13,43.15,1817100.0,31.1033,31.1322,31.0961,31.1105,1817100.0
2010-04-01 13:30:00,43.14,43.22,43.06,43.08,5912400.0,31.1033,31.161,31.0456,31.0601,5912400.0
2010-04-01 14:00:00,43.08,43.13,43.04,43.04,8807400.0,31.0601,31.0961,31.0312,31.0312,8807400.0
2010-04-01 14:30:00,43.04,43.09,42.9,43.06,6102500.0,31.0312,31.0673,30.9303,31.0456,6102500.0
2010-04-01 15:00:00,43.05,43.13,43.03,43.1,3650600.0,31.0384,31.0961,31.024,31.0745,3650600.0
2010-04-01 15:30:00,43.1,43.22,43.05,43.2,12280200.0,31.0745,31.161,31.0384,31.1466,12280200.0
2010-04-05 09:30:00,43.44,43.56,43.34,43.54,9038700.0,31.3196,31.4061,31.2475,31.3917,9038700.0
2010-04-05 10:00:00,43.54,43.64,43.51,43.59,5010500.0,31.3917,31.4638,31.3701,31.4278,5010500.0
2010-04-05 10:30:00,43.59,43.7,43.58,43.65,5203500.0,31.4278,31.5071,31.4206,31.471,5203500.0
2010-04-05 11:00:00,43.65,43.67,43.61,43.67,2648000.0,31.471,31.4854,31.4422,31.4854,2648000.0
2010-04-05 11:30:00,43.66,43.67,43.59,43.66,2374000.0,31.4782,31.4854,31.4278,31.4782,2374000.0
2010-04-05 12:00:00,43.66,43.69,43.63,43.66,2561800.0,31.4782,31.4999,31.4566,31.4782,2561800.0
2010-04-05 12:30:00,43.66,43.69,43.63,43.68,3063100.0,31.4782,31.4999,31.4566,31.4927,3063100.0
2010-04-05 13:00:00,43.68,43.71,43.64,43.67,1969300.0,31.4927,31.5143,31.4638,31.4854,1969300.0
2010-04-05 13:30:00,43.68,43.7,43.59,43.65,5132900.0,31.4927,31.5071,31.4278,31.471,5132900.0
2010-04-05 14:00:00,43.65,43.69,43.64,43.65,3888500.0,31.471,31.4999,31.4638,31.471,3888500.0
2010-04-05 14:30:00,43.66,43.69,43.62,43.63,2858100.0,31.4782,31.4999,31.4494,31.4566,2858100.0
2010-04-05 15:00:00,43.64,43.67,43.61,43.64,2683200.0,31.4638,31.4854,31.4422,31.4638,2683200.0
2010-04-05 15:30:00,43.65,43.65,43.53,43.61,9877800.0,31.471,31.471,31.3845,31.4422,9877800.0
2010-04-06 09:30:00,43.43,43.64,43.41,43.61,6315800.0,31.3124,31.4638,31.298,31.4422,6315800.0
2010-04-06 10:00:00,43.61,43.7,43.55,43.7,5053000.0,31.4422,31.5071,31.3989,31.5071,5053000.0
2010-04-06 10:30:00,43.69,43.73,43.6,43.64,5505500.0,31.4999,31.5287,31.435,31.4638,5505500.0
2010-04-06 11:00:00,43.65,43.73,43.62,43.71,2698800.0,31.471,31.5287,31.4494,31.5143,2698800.0
2010-04-06 11:30:00,43.71,43.74,43.63,43.66,2175100.0,31.5143,31.5359,31.4566,31.4782,2175100.0
2010-04-06 12:00:00,43.66,43.68,43.64,43.66,1076000.0,31.4782,31.4927,31.4638,31.4782,1076000.0
2010-04-06 12:30:00,43.65,43.66,43.61,43.66,1088200.0,31.471,31.4782,31.4422,31.4782,1088200.0
2010-04-06 13:00:00,43.66,43.69,43.66,43.69,859500.0,31.4782,31.4999,31.4782,31.4999,859500.0
2010-04-06 13:30:00,43.68,43.7,43.62,43.62,1563600.0,31.4927,31.5071,31.4494,31.4494,1563600.0
2010-04-06 14:00:00,43.62,43.82,43.62,43.76,2903900.0,31.4494,31.5936,31.4494,31.5503,2903900.0
2010-04-06 14:30:00,43.77,43.84,43.76,43.82,2255600.0,31.5575,31.608,31.5503,31.5936,2255600.0
2010-04-06 15:00:00,43.82,43.84,43.62,43.72,1848500.0,31.5936,31.608,31.4494,31.5215,1848500.0
2010-04-06 15:30:00,43.72,43.79,43.71,43.74,4847600.0,31.5215,31.572,31.5143,31.5359,4847600.0
2010-04-07 09:30:00,43.56,43.67,43.53,43.54,6362900.0,31.4061,31.4854,31.3845,31.3917,6362900.0
2010-04-07 10:00:00,43.54,43.64,43.5,43.62,3316600.0,31.3917,31.4638,31.3629,31.4494,3316600.0
2010-04-07 10:30:00,43.62,43.62,43.37,43.44,4777500.0,31.4494,31.4494,31.2692,31.3196,4777500.0
2010-04-07 11:00:00,43.44,43.56,43.38,43.55,5000600.0,31.3196,31.4061,31.2764,31.3989,5000600.0
2010-04-07 11:30:00,43.55,43.56,43.4,43.53,1765600.0,31.3989,31.4061,31.2908,31.3845,1765600.0
2010-04-07 12:00:00,43.52,43.54,43.47,43.48,1294800.0,31.3773,31.3917,31.3413,31.3485,1294800.0
2010-04-07 12:30:00,43.49,43.53,43.47,43.52,1237200.0,31.3557,31.3845,31.3413,31.3773,1237200.0
2010-04-07 13:00:00,43.53,43.66,43.52,43.64,2479600.0,31.3845,31.4782,31.3773,31.4638,2479600.0
2010-04-07 13:30:00,43.63,43.64,43.52,43.6,2422500.0,31.4566,31.4638,31.3773,31.435,2422500.0
2010-04-07 14:00:00,43.6,43.6,43.43,43.44,3248400.0,31.435,31.435,31.3124,31.3196,3248400.0
2010-04-07 14:30:00,43.44,43.47,43.36,43.39,3095800.0,31.3196,31.3413,31.2619,31.2836,3095800.0
2010-04-07 15:00:00,43.38,43.41,43.13,43.24,7268600.0,31.2764,31.298,31.0961,31.1754,7268600.0
2010-04-07 15:30:00,43.24,43.36,43.2,43.35,8220300.0,31.1754,31.2619,31.1466,31.2547,8220300.0
2010-04-08 09:30:00,43.08,43.08,42.86,42.91,8147800.0,31.0601,31.0601,30.9015,30.9375,8147800.0
2010-04-08 10:00:00,42.91,43.04,42.89,43.02,7274800.0,30.9375,31.0312,30.9231,31.0168,7274800.0
2010-04-08 10:30:00,43.01,43.11,43.01,43.06,4149200.0,31.0096,31.0817,31.0096,31.0456,4149200.0
2010-04-08 11:00:00,43.07,43.15,43.0,43.08,2736900.0,31.0529,31.1105,31.0024,31.0601,2736900.0
2010-04-08 11:30:00,43.08,43.28,43.0,43.28,2879000.0,31.0601,31.2043,31.0024,31.2043,2879000.0
2010-04-08 12:00:00,43.28,43.42,43.26,43.38,3319900.0,31.2043,31.3052,31.1898,31.2764,3319900.0
2010-04-08 12:30:00,43.39,43.4,43.31,43.39,2771200.0,31.2836,31.2908,31.2259,31.2836,2771200.0
2010-04-08 13:00:00,43.39,43.46,43.37,43.41,1842300.0,31.2836,31.334,31.2692,31.298,1842300.0
2010-04-08 13:30:00,43.41,43.47,43.38,43.42,2319800.0,31.298,31.3413,31.2764,31.3052,2319800.0
2010-04-08 14:00:00,43.41,43.5,43.4,43.48,1651100.0,31.298,31.3629,31.2908,31.3485,1651100.0
2010-04-08 14:30:00,43.49,43.56,43.45,43.51,1908700.0,31.3557,31.4061,31.3268,31.3701,1908700.0
2010-04-08 15:00:00,43.51,43.53,43.45,43.49,1947700.0,31.3701,31.3845,31.3268,31.3557,1947700.0
2010-04-08 15:30:00,43.49,43.55,43.48,43.52,6634000.0,31.3557,31.3989,31.3485,31.3773,6634000.0
2010-04-09 09:30:00,43.6,43.69,43.53,43.68,7323100.0,31.435,31.4999,31.3845,31.4927,7323100.0
2010-04-09 10:00:00,43.67,43.74,43.54,43.58,6309600.0,31.4854,31.5359,31.3917,31.4206,6309600.0
2010-04-09 10:30:00,43.58,43.69,43.54,43.6,6095300.0,31.4206,31.4999,31.3917,31.435,6095300.0
2010-04-09 11:00:00,43.6,43.74,43.58,43.74,2679100.0,31.435,31.5359,31.4206,31.5359,2679100.0
2010-04-09 11:30:00,43.74,43.77,43.7,43.72,2002500.0,31.5359,31.5575,31.5071,31.5215,2002500.0
2010-04-09 12:00:00,43.73,43.75,43.71,43.74,739500.0,31.5287,31.5431,31.5143,31.5359,739500.0
2010-04-09 12:30:00,43.74,43.75,43.67,43.69,1263700.0,31.5359,31.5431,31.4854,31.4999,1263700.0
2010-04-09 13:00:00,43.69,43.72,43.59,43.65,2517100.0,31.4999,31.5215,31.4278,31.471,2517100.0
2010-04-09 13:30:00,43.65,43.68,43.61,43.61,1146400.0,31.471,31.4927,31.4422,31.4422,1146400.0
2010-04-09 14:00:00,43.61,43.66,43.59,43.64,1904000.0,31.4422,31.4782,31.4278,31.4638,1904000.0
2010-04-09 14:30:00,43.64,43.68,43.62,43.64,1531400.0,31.4638,31.4927,31.4494,31.4638,1531400.0
2010-04-09 15:00:00,43.65,43.72,43.62,43.71,1436200.0,31.471,31.5215,31.4494,31.5143,1436200.0
2010-04-09 15:30:00,43.71,43.81,43.69,43.79,6638100.0,31.5143,31.5864,31.4999,31.572,6638100.0
2010-04-12 09:30:00,43.45,43.67,43.44,43.5,7375700.0,31.3268,31.4854,31.3196,31.3629,7375700.0
2010-04-12 10:00:00,43.49,43.6,43.46,43.6,3453100.0,31.3557,31.435,31.334,31.435,3453100.0
2010-04-12 10:30:00,43.6,43.63,43.51,43.61,3715500.0,31.435,31.4566,31.3701,31.4422,3715500.0
2010-04-12 11:00:00,43.61,43.63,43.53,43.55,2439000.0,31.4422,31.4566,31.3845,31.3989,2439000.0
2010-04-12 11:30:00,43.55,43.6,43.54,43.56,1814900.0,31.3989,31.435,31.3917,31.4061,1814900.0
2010-04-12 12:00:00,43.57,43.6,43.54,43.56,1553100.0,31.4134,31.435,31.3917,31.4061,1553100.0
2010-04-12 12:30:00,43.56,43.61,43.54,43.59,1161700.0,31.4061,31.4422,31.3917,31.4278,1161700.0
2010-04-12 13:00:00,43.6,43.66,43.6,43.62,1559000.0,31.435,31.4782,31.435,31.4494,1559000.0
2010-04-12 13:30:00,43.63,43.65,43.55,43.55,1180000.0,31.4566,31.471,31.3989,31.3989,1180000.0
2010-04-12 14:00:00,43.55,43.6,43.54,43.59,3634600.0,31.3989,31.435,31.3917,31.4278,3634600.0
2010-04-12 14:30:00,43.59,43.6,43.54,43.58,2087900.0,31.4278,31.435,31.3917,31.4206,2087900.0
2010-04-12 15:00:00,43.58,43.6,43.49,43.51,2984600.0,31.4206,31.435,31.3557,31.3701,2984600.0
2010-04-12 15:30:00,43.51,43.52,43.43,43.44,5131100.0,31.3701,31.3773,31.3124,31.3196,5131100.0
2010-04-13 09:30:00,43.31,43.35,43.17,43.25,5590800.0,31.2259,31.2547,31.125,31.1826,5590800.0
2010-04-13 10:00:00,43.25,43.26,42.99,43.01,6034500.0,31.1826,31.1898,30.9952,31.0096,6034500.0
2010-04-13 10:30:00,43.01,43.03,42.91,43.0,8473100.0,31.0096,31.024,30.9375,31.0024,8473100.0
2010-04-13 11:00:00,43.0,43.08,42.96,43.07,2878900.0,31.0024,31.0601,30.9735,31.0529,2878900.0
2010-04-13 11:30:00,43.07,43.1,43.03,43.06,1504700.0,31.0529,31.0745,31.024,31.0456,1504700.0
2010-04-13 12:00:00,43.07,43.18,43.04,43.17,2320700.0,31.0529,31.1322,31.0312,31.125,2320700.0
2010-04-13 12:30:00,43.18,43.21,43.11,43.2,2360300.0,31.1322,31.1538,31.0817,31.1466,2360300.0
2010-04-13 13:00:00,43.19,43.25,43.19,43.23,1012100.0,31.1394,31.1826,31.1394,31.1682,1012100.0
2010-04-13 13:30:00,43.22,43.33,43.22,43.31,1221700.0,31.161,31.2403,31.161,31.2259,1221700.0
2010-04-13 14:00:00,43.32,43.33,43.23,43.26,1361100.0,31.2331,31.2403,31.1682,31.1898,1361100.0
2010-04-13 14:30:00,43.25,43.29,43.22,43.24,3746300.0,31.1826,31.2115,31.161,31.1754,3746300.0
2010-04-13 15:00:00,43.24,43.39,43.23,43.35,2222800.0,31.1754,31.2836,31.1682,31.2547,2222800.0
2010-04-13 15:30:00,43.35,43.38,43.31,43.34,4948800.0,31.2547,31.2764,31.2259,31.2475,4948800.0
2010-04-14 09:30:00,43.79,43.79,43.65,43.68,5052800.0,31.572,31.572,31.471,31.4927,5052800.0
2010-04-14 10:00:00,43.68,43.75,43.59,43.72,4131900.0,31.4927,31.5431,31.4278,31.5215,4131900.0
2010-04-14 10:30:00,43.72,43.8,43.66,43.79,4443700.0,31.5215,31.5792,31.4782,31.572,4443700.0
2010-04-14 11:00:00,43.8,43.89,43.77,43.89,2702000.0,31.5792,31.6441,31.5575,31.6441,2702000.0
2010-04-14 11:30:00,43.89,43.89,43.83,43.86,1517100.0,31.6441,31.6441,31.6008,31.6224,1517100.0
2010-04-14 12:00:00,43.86,43.87,43.81,43.83,1901700.0,31.6224,31.6296,31.5864,31.6008,1901700.0
2010-04-14 12:30:00,43.84,43.85,43.8,43.85,1373000.0,31.608,31.6152,31.5792,31.6152,1373000.0
2010-04-14 13:00:00,43.85,43.9,43.85,43.9,1312100.0,31.6152,31.6513,31.6152,31.6513,1312100.0
2010-04-14 13:30:00,43.9,43.92,43.79,43.79,1774300.0,31.6513,31.6657,31.572,31.572,1774300.0
2010-04-14 14:00:00,43.8,43.89,43.8,43.89,1019100.0,31.5792,31.6441,31.5792,31.6441,1019100.0
2010-04-14 14:30:00,43.9,43.94,43.89,43.94,1389200.0,31.6513,31.6801,31.6441,31.6801,1389200.0
2010-04-14 15:00:00,43.93,43.94,43.88,43.94,1624400.0,31.6729,31.6801,31.6369,31.6801,1624400.0
2010-04-14 15:30:00,43.94,44.02,43.93,43.98,7988500.0,31.6801,31.7378,31.6729,31.709,7988500.0
2010-04-15 09:30:00,43.7,43.79,43.68,43.75,4838600.0,31.5071,31.572,31.4927,31.5431,4838600.0
2010-04-15 10:00:00,43.75,43.88,43.73,43.84,4931300.0,31.5431,31.6369,31.5287,31.608,4931300.0
2010-04-15 10:30:00,43.85,43.98,43.84,43.95,2872900.0,31.6152,31.709,31.608,31.6873,2872900.0
2010-04-15 11:00:00,43.95,43.98,43.81,43.81,2955300.0,31.6873,31.709,31.5864,31.5864,2955300.0
2010-04-15 11:30:00,43.81,43.97,43.65,43.68,4547000.0,31.5864,31.7017,31.471,31.4927,4547000.0
2010-04-15 12:00:00,43.68,43.75,43.66,43.72,1954900.0,31.4927,31.5431,31.4782,31.5215,1954900.0
2010-04-15 12:30:00,43.72,43.78,43.71,43.78,864800.0,31.5215,31.5648,31.5143,31.5648,864800.0
2010-04-15 13:00:00,43.78,43.87,43.76,43.86,1253400.0,31.5648,31.6296,31.5503,31.6224,1253400.0
2010-04-15 13:30:00,43.87,43.87,43.8,43.82,1378200.0,31.6296,31.6296,31.5792,31.5936,1378200.0
2010-04-15 14:00:00,43.83,43.87,43.79,43.83,1469000.0,31.6008,31.6296,31.572,31.6008,1469000.0
2010-04-15 14:30:00,43.83,43.85,43.78,43.85,1391800.0,31.6008,31.6152,31.5648,31.6152,1391800.0
2010-04-15 15:00:00,43.85,43.85,43.74,43.74,1362500.0,31.6152,31.6152,31.5359,31.5359,1362500.0
2010-04-15 15:30:00,43.74,43.78,43.66,43.73,6279200.0,31.5359,31.5648,31.4782,31.5287,6279200.0
2010-04-16 09:30:00,43.25,43.32,42.98,43.0,12909300.0,31.1826,31.2331,30.988,31.0024,12909300.0
2010-04-16 10:00:00,42.99,43.26,42.98,43.18,7692300.0,30.9952,31.1898,30.988,31.1322,7692300.0
2010-04-16 10:30:00,43.17,43.24,42.67,42.78,18559100.0,31.125,31.1754,30.7645,30.8438,18559100.0
2010-04-16 11:00:00,42.78,42.9,42.38,42.52,14611100.0,30.8438,30.9303,30.5554,30.6563,14611100.0
2010-04-16 11:30:00,42.53,42.57,42.32,42.36,16681200.0,30.6635,30.6924,30.5121,30.541,16681200.0
2010-04-16 12:00:00,42.36,42.4,42.27,42.37,6926900.0,30.541,30.5698,30.4761,30.5482,6926900.0
2010-04-16 12:30:00,42.37,42.53,42.27,42.5,6799200.0,30.5482,30.6635,30.4761,30.6419,6799200.0
2010-04-16 13:00:00,42.49,42.57,42.42,42.44,5779600.0,30.6347,30.6924,30.5842,30.5986,5779600.0
2010-04-16 13:30:00,42.45,42.49,42.41,42.48,2785100.0,30.6058,30.6347,30.577,30.6275,2785100.0
2010-04-16 14:00:00,42.48,42.71,42.45,42.66,4786500.0,30.6275,30.7933,30.6058,30.7573,4786500.0
2010-04-16 14:30:00,42.66,42.71,42.51,42.52,6721200.0,30.7573,30.7933,30.6491,30.6563,6721200.0
2010-04-16 15:00:00,42.52,42.57,42.46,42.51,9284700.0,30.6563,30.6924,30.6131,30.6491,9284700.0
2010-04-16 15:30:00,42.51,42.66,42.41,42.47,17857800.0,30.6491,30.7573,30.577,30.6203,17857800.0
2010-04-19 09:30:00,41.96,42.25,41.92,42.21,10911600.0,30.2526,30.4616,30.2237,30.4328,10911600.0
2010-04-19 10:00:00,42.21,42.38,42.2,42.25,10994800.0,30.4328,30.5554,30.4256,30.4616,10994800.0
2010-04-19 10:30:00,42.26,42.35,42.08,42.1,5512300.0,30.4689,30.5337,30.3391,30.3535,5512300.0
2010-04-19 11:00:00,42.1,42.13,41.94,41.97,8952200.0,30.3535,30.3751,30.2381,30.2598,8952200.0
2010-04-19 11:30:00,41.96,42.12,41.73,41.78,8719000.0,30.2526,30.3679,30.0867,30.1228,8719000.0
2010-04-19 12:00:00,41.78,42.0,41.65,41.78,5853500.0,30.1228,30.2814,30.0291,30.1228,5853500.0
2010-04-19 12:30:00,41.78,41.86,41.74,41.82,2369100.0,30.1228,30.1805,30.0939,30.1516,2369100.0
2010-04-19 13:00:00,41.82,41.9,41.76,41.88,2584900.0,30.1516,30.2093,30.1084,30.1949,2584900.0
2010-04-19 13:30:00,41.88,41.92,41.79,41.8,3299500.0,30.1949,30.2237,30.13,30.1372,3299500.0
2010-04-19 14:00:00,41.81,42.05,41.76,42.03,3419800.0,30.1444,30.3175,30.1084,30.303,3419800.0
2010-04-19 14:30:00,42.03,42.19,41.86,42.19,6502500.0,30.303,30.4184,30.1805,30.4184,6502500.0
2010-04-19 15:00:00,42.19,42.26,41.86,42.23,4563600.0,30.4184,30.4689,30.1805,30.4472,4563600.0
2010-04-19 15:30:00,42.24,42.31,42.14,42.29,9013900.0,30.4544,30.5049,30.3823,30.4905,9013900.0
2010-04-20 09:30:00,42.67,42.8,42.54,42.64,8883900.0,30.7645,30.8582,30.6707,30.7428,8883900.0
2010-04-20 10:00:00,42.64,42.68,42.47,42.5,5324800.0,30.7428,30.7717,30.6203,30.6419,5324800.0
2010-04-20 10:30:00,42.51,42.63,42.45,42.62,3759800.0,30.6491,30.7356,30.6058,30.7284,3759800.0
2010-04-20 11:00:00,42.62,42.73,42.61,42.71,3715600.0,30.7284,30.8077,30.7212,30.7933,3715600.0
2010-04-20 11:30:00,42.71,42.78,42.5,42.77,4492000.0,30.7933,30.8438,30.6419,30.8366,4492000.0
2010-04-20 12:00:00,42.77,42.86,42.6,42.83,2831900.0,30.8366,30.9015,30.714,30.8798,2831900.0
2010-04-20 12:30:00,42.84,42.84,42.77,42.81,2335900.0,30.887,30.887,30.8366,30.8654,2335900.0
2010-04-20 13:00:00,42.81,42.83,42.77,42.79,1859400.0,30.8654,30.8798,30.8366,30.851,1859400.0
2010-04-20 13:30:00,42.8,42.83,42.76,42.78,1923000.0,30.8582,30.8798,30.8294,30.8438,1923000.0
2010-04-20 14:00:00,42.77,42.83,42.71,42.76,3592600.0,30.8366,30.8798,30.7933,30.8294,3592600.0
2010-04-20 14:30:00,42.75,42.84,42.74,42.84,2556000.0,30.8221,30.887,30.8149,30.887,2556000.0
2010-04-20 15:00:00,42.84,42.85,42.73,42.79,2755100.0,30.887,30.8942,30.8077,30.851,2755100.0
2010-04-20 15:30:00,42.79,42.83,42.77,42.8,7913800.0,30.851,30.8798,30.8366,30.8582,7913800.0
2010-04-21 09:30:00,42.71,42.77,42.62,42.67,6301400.0,30.7933,30.8366,30.7284,30.7645,6301400.0
2010-04-21 10:00:00,42.67,42.7,42.48,42.51,5266700.0,30.7645,30.7861,30.6275,30.6491,5266700.0
2010-04-21 10:30:00,42.5,42.65,42.42,42.49,5402900.0,30.6419,30.75,30.5842,30.6347,5402900.0
2010-04-21 11:00:00,42.5,42.54,42.36,42.39,4106700.0,30.6419,30.6707,30.541,30.5626,4106700.0
2010-04-21 11:30:00,42.38,42.49,42.3,42.48,4497000.0,30.5554,30.6347,30.4977,30.6275,4497000.0
2010-04-21 12:00:00,42.47,42.6,42.46,42.58,2545100.0,30.6203,30.714,30.6131,30.6996,2545100.0
2010-04-21 12:30:00,42.58,42.68,42.47,42.59,2879000.0,30.6996,30.7717,30.6203,30.7068,2879000.0
2010-04-21 13:00:00,42.6,42.6,42.5,42.57,2259600.0,30.714,30.714,30.6419,30.6924,2259600.0
2010-04-21 13:30:00,42.53,42.61,42.53,42.59,1323600.0,30.6635,30.7212,30.6635,30.7068,1323600.0
2010-04-21 14:00:00,42.6,42.6,42.31,42.33,4079300.0,30.714,30.714,30.5049,30.5193,4079300.0
2010-04-21 14:30:00,42.33,42.43,42.26,42.43,3205000.0,30.5193,30.5914,30.4689,30.5914,3205000.0
2010-04-21 15:00:00,42.43,42.49,42.38,42.42,3783500.0,30.5914,30.6347,30.5554,30.5842,3783500.0
2010-04-21 15:30:00,42.41,42.66,42.41,42.63,9907900.0,30.577,30.7573,30.577,30.7356,9907900.0
2010-04-22 09:30:00,42.27,42.28,41.99,42.1,8252100.0,30.4761,30.4833,30.2742,30.3535,8252100.0
2010-04-22 10:00:00,42.09,42.26,42.03,42.22,7048900.0,30.3463,30.4689,30.303,30.44,7048900.0
2010-04-22 10:30:00,42.21,42.28,42.08,42.19,8397700.0,30.4328,30.4833,30.3391,30.4184,8397700.0
2010-04-22 11:00:00,42.19,42.23,42.09,42.13,3536700.0,30.4184,30.4472,30.3463,30.3751,3536700.0
2010-04-22 11:30:00,42.13,42.2,42.03,42.13,4562200.0,30.3751,30.4256,30.303,30.3751,4562200.0
2010-04-22 12:00:00,42.13,42.27,42.08,42.26,2312700.0,30.3751,30.4761,30.3391,30.4689,2312700.0
2010-04-22 12:30:00,42.26,42.31,42.21,42.29,2006800.0,30.4689,30.5049,30.4328,30.4905,2006800.0
2010-04-22 13:00:00,42.29,42.5,42.27,42.48,2848100.0,30.4905,30.6419,30.4761,30.6275,2848100.0
2010-04-22 13:30:00,42.49,42.59,42.43,42.59,2090600.0,30.6347,30.7068,30.5914,30.7068,2090600.0
2010-04-22 14:00:00,42.59,42.65,42.5,42.64,2540600.0,30.7068,30.75,30.6419,30.7428,2540600.0
2010-04-22 14:30:00,42.64,42.68,42.52,42.65,4958500.0,30.7428,30.7717,30.6563,30.75,4958500.0
2010-04-22 15:00:00,42.65,42.82,42.62,42.81,6303700.0,30.75,30.8726,30.7284,30.8654,6303700.0
2010-04-22 15:30:00,42.82,42.87,42.73,42.81,11093400.0,30.8726,30.9087,30.8077,30.8654,11093400.0
2010-04-23 09:30:00,42.68,42.73,42.49,42.71,7149300.0,30.7717,30.8077,30.6347,30.7933,7149300.0
2010-04-23 10:00:00,42.71,42.94,42.71,42.82,10690500.0,30.7933,30.9591,30.7933,30.8726,10690500.0
2010-04-23 10:30:00,42.8,42.88,42.69,42.78,5914700.0,30.8582,30.9159,30.7789,30.8438,5914700.0
2010-04-23 11:00:00,42.78,42.85,42.67,42.74,3318300.0,30.8438,30.8942,30.7645,30.8149,3318300.0
2010-04-23 11:30:00,42.74,42.76,42.63,42.75,2680200.0,30.8149,30.8294,30.7356,30.8221,2680200.0
2010-04-23 12:00:00,42.75,42.82,42.74,42.8,1873900.0,30.8221,30.8726,30.8149,30.8582,1873900.0
2010-04-23 12:30:00,42.81,42.85,42.76,42.85,1838500.0,30.8654,30.8942,30.8294,30.8942,1838500.0
2010-04-23 13:00:00,42.84,42.88,42.8,42.82,1416800.0,30.887,30.9159,30.8582,30.8726,1416800.0
2010-04-23 13:30:00,42.83,42.89,42.75,42.87,1506300.0,30.8798,30.9231,30.8221,30.9087,1506300.0
2010-04-23 14:00:00,42.86,42.96,42.84,42.95,6177700.0,30.9015,30.9735,30.887,30.9663,6177700.0
2010-04-23 14:30:00,42.94,43.04,42.92,43.0,4218600.0,30.9591,31.0312,30.9447,31.0024,4218600.0
2010-04-23 15:00:00,43.01,43.06,42.8,43.02,3062100.0,31.0096,31.0456,30.8582,31.0168,3062100.0
2010-04-23 15:30:00,43.03,43.11,42.99,43.08,8372000.0,31.024,31.0817,30.9952,31.0601,8372000.0
2010-04-26 09:30:00,43.33,43.4,43.21,43.23,4668800.0,31.2403,31.2908,31.1538,31.1682,4668800.0
2010-04-26 10:00:00,43.23,43.3,43.11,43.14,4228900.0,31.1682,31.2187,31.0817,31.1033,4228900.0
2010-04-26 10:30:00,43.14,43.23,43.12,43.21,4436700.0,31.1033,31.1682,31.0889,31.1538,4436700.0
2010-04-26 11:00:00,43.21,43.35,43.2,43.3,2646600.0,31.1538,31.2547,31.1466,31.2187,2646600.0
2010-04-26 11:30:00,43.3,43.31,43.19,43.23,3812400.0,31.2187,31.2259,31.1394,31.1682,3812400.0
2010-04-26 12:00:00,43.22,43.28,43.19,43.23,1809000.0,31.161,31.2043,31.1394,31.1682,1809000.0
2010-04-26 12:30:00,43.24,43.31,43.22,43.31,2974000.0,31.1754,31.2259,31.161,31.2259,2974000.0
2010-04-26 13:00:00,43.31,43.33,43.27,43.31,1799400.0,31.2259,31.2403,31.1971,31.2259,1799400.0
2010-04-26 13:30:00,43.31,43.32,43.24,43.25,1702700.0,31.2259,31.2331,31.1754,31.1826,1702700.0
2010-04-26 14:00:00,43.26,43.32,43.21,43.3,1713500.0,31.1898,31.2331,31.1538,31.2187,1713500.0
2010-04-26 14:30:00,43.3,43.32,43.21,43.21,1684400.0,31.2187,31.2331,31.1538,31.1538,1684400.0
2010-04-26 15:00:00,43.2,43.26,42.99,43.09,4783200.0,31.1466,31.1898,30.9952,31.0673,4783200.0
2010-04-26 15:30:00,43.09,43.13,43.02,43.07,5035200.0,31.0673,31.0961,31.0168,31.0529,5035200.0
2010-04-27 09:30:00,42.57,42.65,42.43,42.5,7540600.0,30.6924,30.75,30.5914,30.6419,7540600.0
2010-04-27 10:00:00,42.47,42.61,42.45,42.51,5040300.0,30.6203,30.7212,30.6058,30.6491,5040300.0
2010-04-27 10:30:00,42.52,42.68,42.5,42.55,7757900.0,30.6563,30.7717,30.6419,30.6779,7757900.0
2010-04-27 11:00:00,42.55,42.59,41.91,41.91,11610200.0,30.6779,30.7068,30.2165,30.2165,11610200.0
2010-04-27 11:30:00,41.91,41.91,41.71,41.71,15138200.0,30.2165,30.2165,30.0723,30.0723,15138200.0
2010-04-27 12:00:00,41.72,41.83,41.56,41.68,9079900.0,30.0795,30.1588,29.9642,30.0507,9079900.0
2010-04-27 12:30:00,41.68,41.89,41.66,41.89,4499600.0,30.0507,30.2021,30.0363,30.2021,4499600.0
2010-04-27 13:00:00,41.9,42.15,41.89,42.14,8237400.0,30.2093,30.3896,30.2021,30.3823,8237400.0
2010-04-27 13:30:00,42.15,42.16,42.03,42.06,8165700.0,30.3896,30.3968,30.303,30.3247,8165700.0
2010-04-27 14:00:00,42.06,42.08,41.96,42.01,7576000.0,30.3247,30.3391,30.2526,30.2886,7576000.0
2010-04-27 14:30:00,42.0,42.02,41.82,41.86,5135800.0,30.2814,30.2958,30.1516,30.1805,5135800.0
2010-04-27 15:00:00,41.86,42.04,41.83,41.88,6535700.0,30.1805,30.3102,30.1588,30.1949,6535700.0
2010-04-27 15:30:00,41.88,41.95,41.43,41.53,23211700.0,30.1949,30.2454,29.8704,29.9425,23211700.0
2010-04-28 09:30:00,42.01,42.06,41.74,41.79,8828300.0,30.2886,30.3247,30.0939,30.13,8828300.0
2010-04-28 10:00:00,41.8,41.83,41.61,41.8,5398600.0,30.1372,30.1588,30.0002,30.1372,5398600.0
2010-04-28 10:30:00,41.8,41.86,41.64,41.86,6493000.0,30.1372,30.1805,30.0218,30.1805,6493000.0
2010-04-28 11:00:00,41.85,41.99,41.66,41.68,9691400.0,30.1733,30.2742,30.0363,30.0507,9691400.0
2010-04-28 11:30:00,41.68,41.72,41.29,41.55,7785600.0,30.0507,30.0795,29.7695,29.957,7785600.0
2010-04-28 12:00:00,41.56,41.74,41.4,41.71,2666300.0,29.9642,30.0939,29.8488,30.0723,2666300.0
2010-04-28 12:30:00,41.7,41.75,41.63,41.73,1056800.0,30.0651,30.1012,30.0146,30.0867,1056800.0
2010-04-28 13:00:00,41.73,41.8,41.7,41.7,1051000.0,30.0867,30.1372,30.0651,30.0651,1051000.0
2010-04-28 13:30:00,41.7,41.77,41.7,41.76,655400.0,30.0651,30.1156,30.0651,30.1084,655400.0
2010-04-28 14:00:00,41.76,41.98,41.72,41.9,3352200.0,30.1084,30.267,30.0795,30.2093,3352200.0
2010-04-28 14:30:00,41.91,42.0,41.82,41.95,3430000.0,30.2165,30.2814,30.1516,30.2454,3430000.0
2010-04-28 15:00:00,41.94,41.99,41.82,41.86,3626500.0,30.2381,30.2742,30.1516,30.1805,3626500.0
2010-04-28 15:30:00,41.86,41.91,41.71,41.86,7799000.0,30.1805,30.2165,30.0723,30.1805,7799000.0
2010-04-29 09:30:00,42.26,42.38,42.18,42.19,8443800.0,30.4689,30.5554,30.4112,30.4184,8443800.0
2010-04-29 10:00:00,42.18,42.4,42.16,42.38,6423600.0,30.4112,30.5698,30.3968,30.5554,6423600.0
2010-04-29 10:30:00,42.38,42.55,42.33,42.54,11891100.0,30.5554,30.6779,30.5193,30.6707,11891100.0
2010-04-29 11:00:00,42.54,42.58,42.42,42.52,6587200.0,30.6707,30.6996,30.5842,30.6563,6587200.0
2010-04-29 11:30:00,42.52,42.61,42.49,42.56,2833600.0,30.6563,30.7212,30.6347,30.6852,2833600.0
2010-04-29 12:00:00,42.57,42.6,42.46,42.5,2123600.0,30.6924,30.714,30.6131,30.6419,2123600.0
2010-04-29 12:30:00,42.5,42.6,42.46,42.53,1886700.0,30.6419,30.714,30.6131,30.6635,1886700.0
2010-04-29 13:00:00,42.53,42.57,42.47,42.48,1914200.0,30.6635,30.6924,30.6203,30.6275,1914200.0
2010-04-29 13:30:00,42.48,42.57,42.48,42.57,1640200.0,30.6275,30.6924,30.6275,30.6924,1640200.0
2010-04-29 14:00:00,42.57,42.6,42.55,42.59,2494600.0,30.6924,30.714,30.6779,30.7068,2494600.0
2010-04-29 14:30:00,42.59,42.61,42.47,42.52,3730400.0,30.7068,30.7212,30.6203,30.6563,3730400.0
2010-04-29 15:00:00,42.51,42.57,42.46,42.53,4199300.0,30.6491,30.6924,30.6131,30.6635,4199300.0
2010-04-29 15:30:00,42.53,42.6,42.51,42.57,9218900.0,30.6635,30.714,30.6491,30.6924,9218900.0
2010-04-30 09:30:00,42.56,42.69,42.5,42.5,8303600.0,30.6852,30.7789,30.6419,30.6419,8303600.0
2010-04-30 10:00:00,42.5,42.53,42.19,42.36,8969500.0,30.6419,30.6635,30.4184,30.541,8969500.0
2010-04-30 10:30:00,42.37,42.61,42.34,42.53,6765300.0,30.5482,30.7212,30.5265,30.6635,6765300.0
2010-04-30 11:00:00,42.53,42.55,42.4,42.46,4141400.0,30.6635,30.6779,30.5698,30.6131,4141400.0
2010-04-30 11:30:00,42.46,42.6,42.45,42.58,2520100.0,30.6131,30.714,30.6058,30.6996,2520100.0
2010-04-30 12:00:00,42.58,42.59,42.27,42.3,3252200.0,30.6996,30.7068,30.4761,30.4977,3252200.0
2010-04-30 12:30:00,42.31,42.38,42.09,42.16,5192600.0,30.5049,30.5554,30.3463,30.3968,5192600.0
2010-04-30 13:00:00,42.16,42.31,42.12,42.3,2746300.0,30.3968,30.5049,30.3679,30.4977,2746300.0
2010-04-30 13:30:00,42.3,42.43,42.29,42.34,4379400.0,30.4977,30.5914,30.4905,30.5265,4379400.0
2010-04-30 14:00:00,42.35,42.45,42.29,42.4,3103300.0,30.5337,30.6058,30.4905,30.5698,3103300.0
2010-04-30 14:30:00,42.4,42.5,42.17,42.26,3932800.0,30.5698,30.6419,30.404,30.4689,3932800.0
2010-04-30 15:00:00,42.24,42.3,42.17,42.19,3845900.0,30.4544,30.4977,30.404,30.4184,3845900.0
2010-04-30 15:30:00,42.19,42.23,42.01,42.04,12225300.0,30.4184,30.4472,30.2886,30.3102,12225300.0
2010-05-03 09:30:00,42.19,42.38,42.18,42.31,5359100.0,30.4184,30.5554,30.4112,30.5049,5359100.0
2010-05-03 10:00:00,42.31,42.35,42.23,42.26,3294600.0,30.5049,30.5337,30.4472,30.4689,3294600.0
2010-05-03 10:30:00,42.26,42.26,41.9,41.96,3263900.0,30.4689,30.4689,30.2093,30.2526,3263900.0
2010-05-03 11:00:00,41.96,42.11,41.95,42.11,3334400.0,30.2526,30.3607,30.2454,30.3607,3334400.0
2010-05-03 11:30:00,42.11,42.18,42.06,42.16,4317300.0,30.3607,30.4112,30.3247,30.3968,4317300.0
2010-05-03 12:00:00,42.16,42.34,42.12,42.33,2706000.0,30.3968,30.5265,30.3679,30.5193,2706000.0
2010-05-03 12:30:00,42.33,42.38,42.3,42.36,3480600.0,30.5193,30.5554,30.4977,30.541,3480600.0
2010-05-03 13:00:00,42.36,42.37,42.25,42.28,1636100.0,30.541,30.5482,30.4616,30.4833,1636100.0
2010-05-03 13:30:00,42.28,42.41,42.28,42.35,2369700.0,30.4833,30.577,30.4833,30.5337,2369700.0
2010-05-03 14:00:00,42.34,42.39,42.28,42.38,2122400.0,30.5265,30.5626,30.4833,30.5554,2122400.0
2010-05-03 14:30:00,42.38,42.42,42.3,42.41,1757600.0,30.5554,30.5842,30.4977,30.577,1757600.0
2010-05-03 15:00:00,42.4,42.42,42.05,42.22,3328300.0,30.5698,30.5842,30.3175,30.44,3328300.0
2010-05-03 15:30:00,42.21,42.3,42.2,42.28,7278600.0,30.4328,30.4977,30.4256,30.4833,7278600.0
2010-05-04 09:30:00,41.38,41.41,40.85,41.02,24796400.0,29.8344,29.856,29.4523,29.5748,24796400.0
2010-05-04 10:00:00,41.03,41.05,40.81,40.85,16524800.0,29.582,29.5965,29.4234,29.4523,16524800.0
2010-05-04 10:30:00,40.85,40.88,40.39,40.4,19542000.0,29.4523,29.4739,29.1206,29.1278,19542000.0
2010-05-04 11:00:00,40.41,40.5,40.23,40.39,11047300.0,29.135,29.1999,29.0053,29.1206,11047300.0
2010-05-04 11:30:00,40.39,40.57,40.36,40.55,6405400.0,29.1206,29.2504,29.099,29.236,6405400.0
2010-05-04 12:00:00,40.55,40.56,40.3,40.34,5051900.0,29.236,29.2432,29.0557,29.0846,5051900.0
2010-05-04 12:30:00,40.35,40.58,40.31,40.53,5674700.0,29.0918,29.2576,29.0629,29.2216,5674700.0
2010-05-04 13:00:00,40.53,40.56,40.41,40.45,4615100.0,29.2216,29.2432,29.135,29.1639,4615100.0
2010-05-04 13:30:00,40.46,40.56,40.45,40.49,5950500.0,29.1711,29.2432,29.1639,29.1927,5950500.0
2010-05-04 14:00:00,40.5,40.51,40.33,40.34,6679700.0,29.1999,29.2071,29.0774,29.0846,6679700.0
2010-05-04 14:30:00,40.34,40.43,40.32,40.39,5124100.0,29.0846,29.1495,29.0701,29.1206,5124100.0
2010-05-04 15:00:00,40.38,40.53,40.29,40.43,8185500.0,29.1134,29.2216,29.0485,29.1495,8185500.0
2010-05-04 15:30:00,40.42,40.45,40.25,40.35,26484200.0,29.1422,29.1639,29.0197,29.0918,26484200.0
2010-05-05 09:30:00,39.59,39.64,39.23,39.62,17244200.0,28.5438,28.5799,28.2843,28.5655,17244200.0
2010-05-05 10:00:00,39.62,39.95,39.55,39.73,14854000.0,28.5655,28.8034,28.515,28.6448,14854000.0
2010-05-05 10:30:00,39.73,40.02,39.6,39.97,9211600.0,28.6448,28.8539,28.551,28.8178,9211600.0
2010-05-05 11:00:00,39.97,39.98,39.74,39.91,7252900.0,28.8178,28.825,28.652,28.7745,7252900.0
2010-05-05 11:30:00,39.9,40.2,39.8,40.17,4788000.0,28.7673,28.9836,28.6952,28.962,4788000.0
2010-05-05 12:00:00,40.18,40.26,39.98,39.99,7002800.0,28.9692,29.0269,28.825,28.8322,7002800.0
2010-05-05 12:30:00,39.99,40.07,39.91,39.99,4379000.0,28.8322,28.8899,28.7745,28.8322,4379000.0
2010-05-05 13:00:00,40.0,40.06,39.88,39.96,2683500.0,28.8394,28.8827,28.7529,28.8106,2683500.0
2010-05-05 13:30:00,39.96,40.0,39.81,39.81,4921700.0,28.8106,28.8394,28.7024,28.7024,4921700.0
2010-05-05 14:00:00,39.82,39.84,39.58,39.61,6056500.0,28.7097,28.7241,28.5366,28.5582,6056500.0
2010-05-05 14:30:00,39.61,39.67,39.36,39.54,11141300.0,28.5582,28.6015,28.378,28.5078,11141300.0
2010-05-05 15:00:00,39.53,39.63,39.45,39.59,6376400.0,28.5006,28.5727,28.4429,28.5438,6376400.0
2010-05-05 15:30:00,39.6,39.67,39.45,39.61,18252600.0,28.551,28.6015,28.4429,28.5582,18252600.0
2010-05-06 09:30:00,39.31,39.68,39.28,39.57,10370800.0,28.342,28.6087,28.3203,28.5294,10370800.0
2010-05-06 10:00:00,39.57,39.76,39.43,39.43,12751900.0,28.5294,28.6664,28.4285,28.4285,12751900.0
2010-05-06 10:30:00,39.43,39.5,39.14,39.24,12067800.0,28.4285,28.4789,28.2194,28.2915,12067800.0
2010-05-06 11:00:00,39.24,39.24,38.9,39.12,14436500.0,28.2915,28.2915,28.0463,28.205,14436500.0
2010-05-06 11:30:00,39.12,39.13,38.8,38.99,11494000.0,28.205,28.2122,27.9742,28.1112,11494000.0
2010-05-06 12:00:00,38.99,39.25,38.99,39.06,7343500.0,28.1112,28.2987,28.1112,28.1617,7343500.0
2010-05-06 12:30:00,39.06,39.18,38.84,39.06,8275700.0,28.1617,28.2482,28.0031,28.1617,8275700.0
2010-05-06 13:00:00,39.05,39.1,38.67,38.76,8196100.0,28.1545,28.1905,27.8805,27.9454,8196100.0
2010-05-06 13:30:00,38.76,38.79,38.52,38.54,8530800.0,27.9454,27.967,27.7724,27.7868,8530800.0
2010-05-06 14:00:00,38.54,38.6,37.87,38.02,23014500.0,27.7868,27.8301,27.3037,27.4119,23014500.0
2010-05-06 14:30:00,38.01,38.05,36.58,37.77,28850100.0,27.4047,27.4335,26.3737,27.2316,28850100.0
2010-05-06 15:00:00,37.77,38.33,37.49,37.78,23702000.0,27.2316,27.6354,27.0298,27.2388,23702000.0
2010-05-06 15:30:00,37.78,39.6,37.73,37.98,28748600.0,27.2388,28.551,27.2028,27.383,28748600.0
2010-05-07 09:30:00,38.36,38.84,38.08,38.33,20093300.0,27.657,28.0031,27.4551,27.6354,20093300.0
2010-05-07 10:00:00,38.33,38.4,37.25,37.32,28730500.0,27.6354,27.6859,26.8567,26.9072,28730500.0
2010-05-07 10:30:00,37.43,37.98,37.35,37.79,25981600.0,26.9865,27.383,26.9288,27.2461,25981600.0
2010-05-07 11:00:00,37.78,38.74,37.73,38.15,20604200.0,27.2388,27.931,27.2028,27.5056,20604200.0
2010-05-07 11:30:00,38.15,38.63,37.91,38.38,15151100.0,27.5056,27.8517,27.3326,27.6714,15151100.0
2010-05-07 12:00:00,38.38,38.8,38.22,38.35,8528700.0,27.6714,27.9742,27.5561,27.6498,8528700.0
2010-05-07 12:30:00,38.36,38.59,38.17,38.26,5324200.0,27.657,27.8228,27.52,27.5849,5324200.0
2010-05-07 13:00:00,38.26,38.36,38.1,38.13,7978900.0,27.5849,27.657,27.4696,27.4912,7978900.0
2010-05-07 13:30:00,38.14,38.48,38.12,38.29,4280200.0,27.4984,27.7435,27.484,27.6065,4280200.0
2010-05-07 14:00:00,38.3,38.37,37.96,37.97,5950800.0,27.6138,27.6642,27.3686,27.3758,5950800.0
2010-05-07 14:30:00,37.97,38.29,37.94,38.13,8322900.0,27.3758,27.6065,27.3542,27.4912,8322900.0
2010-05-07 15:00:00,38.12,38.18,37.81,38.05,8896200.0,27.484,27.5272,27.2605,27.4335,8896200.0
2010-05-07 15:30:00,38.05,38.26,37.86,38.2,12924200.0,27.4335,27.5849,27.2965,27.5417,12924200.0
2010-05-10 09:30:00,40.63,40.82,40.52,40.6,28963500.0,29.2937,29.4306,29.2143,29.272,28963500.0
2010-05-10 10:00:00,40.59,40.71,40.46,40.47,19513800.0,29.2648,29.3513,29.1711,29.1783,19513800.0
2010-05-10 10:30:00,40.47,40.58,40.39,40.52,13284800.0,29.1783,29.2576,29.1206,29.2143,13284800.0
2010-05-10 11:00:00,40.51,40.7,40.5,40.65,6768000.0,29.2071,29.3441,29.1999,29.3081,6768000.0
2010-05-10 11:30:00,40.65,40.89,40.6,40.83,9139400.0,29.3081,29.4811,29.272,29.4378,9139400.0
2010-05-10 12:00:00,40.84,40.85,40.62,40.62,4323400.0,29.4451,29.4523,29.2864,29.2864,4323400.0
2010-05-10 12:30:00,40.63,40.69,40.6,40.64,4799000.0,29.2937,29.3369,29.272,29.3009,4799000.0
2010-05-10 13:00:00,40.64,40.75,40.44,40.63,14682100.0,29.3009,29.3802,29.1567,29.2937,14682100.0
2010-05-10 13:30:00,40.62,40.74,40.56,40.6,8098900.0,29.2864,29.373,29.2432,29.272,8098900.0
2010-05-10 14:00:00,40.61,40.67,40.51,40.57,7730200.0,29.2792,29.3225,29.2071,29.2504,7730200.0
2010-05-10 14:30:00,40.57,40.7,40.52,40.7,5536400.0,29.2504,29.3441,29.2143,29.3441,5536400.0
2010-05-10 15:00:00,40.69,40.71,40.55,40.65,7444200.0,29.3369,29.3513,29.236,29.3081,7444200.0
2010-05-10 15:30:00,40.65,40.97,40.61,40.96,24938700.0,29.3081,29.5388,29.2792,29.5316,24938700.0
2010-05-11 09:30:00,40.0,40.32,39.9,40.21,17403200.0,28.8394,29.0701,28.7673,28.9908,17403200.0
2010-05-11 10:00:00,40.2,40.4,40.14,40.29,11438700.0,28.9836,29.1278,28.9404,29.0485,11438700.0
2010-05-11 10:30:00,40.3,40.43,40.21,40.28,7504900.0,29.0557,29.1495,28.9908,29.0413,7504900.0
2010-05-11 11:00:00,40.27,40.5,40.26,40.46,6335700.0,29.0341,29.1999,29.0269,29.1711,6335700.0
2010-05-11 11:30:00,40.46,40.66,40.39,40.57,6642200.0,29.1711,29.3153,29.1206,29.2504,6642200.0
2010-05-11 12:00:00,40.57,40.73,40.53,40.65,6762100.0,29.2504,29.3658,29.2216,29.3081,6762100.0
2010-05-11 12:30:00,40.65,40.79,40.61,40.78,6628200.0,29.3081,29.409,29.2792,29.4018,6628200.0
2010-05-11 13:00:00,40.78,40.79,40.62,40.68,4447000.0,29.4018,29.409,29.2864,29.3297,4447000.0
2010-05-11 13:30:00,40.68,40.8,40.63,40.68,4904700.0,29.3297,29.4162,29.2937,29.3297,4904700.0
2010-05-11 14:00:00,40.68,40.72,40.36,40.43,8251200.0,29.3297,29.3585,29.099,29.1495,8251200.0
2010-05-11 14:30:00,40.42,40.55,40.32,40.39,9320400.0,29.1422,29.236,29.0701,29.1206,9320400.0
2010-05-11 15:00:00,40.39,40.45,40.21,40.35,8309500.0,29.1206,29.1639,28.9908,29.0918,8309500.0
2010-05-11 15:30:00,40.34,40.45,40.19,40.21,12811100.0,29.0846,29.1639,28.9764,28.9908,12811100.0
2010-05-12 09:30:00,40.54,40.66,40.4,40.65,9402100.0,29.2288,29.3153,29.1278,29.3081,9402100.0
2010-05-12 10:00:00,40.66,40.75,40.55,40.64,7490200.0,29.3153,29.3802,29.236,29.3009,7490200.0
2010-05-12 10:30:00,40.64,40.69,40.49,40.63,4695900.0,29.3009,29.3369,29.1927,29.2937,4695900.0
2010-05-12 11:00:00,40.63,40.74,40.48,40.48,6200600.0,29.2937,29.373,29.1855,29.1855,6200600.0
2010-05-12 11:30:00,40.48,40.59,40.43,40.57,4720300.0,29.1855,29.2648,29.1495,29.2504,4720300.0
2010-05-12 12:00:00,40.57,40.63,40.55,40.59,1966600.0,29.2504,29.2937,29.236,29.2648,1966600.0
2010-05-12 12:30:00,40.6,40.63,40.54,40.62,1694600.0,29.272,29.2937,29.2288,29.2864,1694600.0
2010-05-12 13:00:00,40.63,40.73,40.57,40.61,2986400.0,29.2937,29.3658,29.2504,29.2792,2986400.0
2010-05-12 13:30:00,40.63,40.68,40.56,40.59,3188600.0,29.2937,29.3297,29.2432,29.2648,3188600.0
2010-05-12 14:00:00,40.58,40.71,40.55,40.69,3680000.0,29.2576,29.3513,29.236,29.3369,3680000.0
2010-05-12 14:30:00,40.69,40.72,40.61,40.69,2927100.0,29.3369,29.3585,29.2792,29.3369,2927100.0
2010-05-12 15:00:00,40.69,40.77,40.63,40.67,3817200.0,29.3369,29.3946,29.2937,29.3225,3817200.0
2010-05-12 15:30:00,40.67,40.75,40.6,40.69,9842400.0,29.3225,29.3802,29.272,29.3369,9842400.0
2010-05-13 09:30:00,40.7,40.75,40.41,40.65,9418000.0,29.3441,29.3802,29.135,29.3081,9418000.0
2010-05-13 10:00:00,40.65,40.85,40.6,40.78,6541200.0,29.3081,29.4523,29.272,29.4018,6541200.0
2010-05-13 10:30:00,40.79,40.93,40.73,40.73,4142900.0,29.409,29.5099,29.3658,29.3658,4142900.0
2010-05-13 11:00:00,40.74,40.85,40.63,40.78,5996000.0,29.373,29.4523,29.2937,29.4018,5996000.0
2010-05-13 11:30:00,40.78,40.85,40.65,40.72,5170500.0,29.4018,29.4523,29.3081,29.3585,5170500.0
2010-05-13 12:00:00,40.72,40.77,40.64,40.72,5360300.0,29.3585,29.3946,29.3009,29.3585,5360300.0
2010-05-13 12:30:00,40.73,40.81,40.71,40.73,950800.0,29.3658,29.4234,29.3513,29.3658,950800.0
2010-05-13 13:00:00,40.73,40.84,40.68,40.81,2009400.0,29.3658,29.4451,29.3297,29.4234,2009400.0
2010-05-13 13:30:00,40.81,40.86,40.71,40.73,2497000.0,29.4234,29.4595,29.3513,29.3658,2497000.0
2010-05-13 14:00:00,40.74,40.83,40.73,40.75,3873900.0,29.373,29.4378,29.3658,29.3802,3873900.0
2010-05-13 14:30:00,40.76,40.78,40.54,40.59,4602200.0,29.3874,29.4018,29.2288,29.2648,4602200.0
2010-05-13 15:00:00,40.59,40.75,40.36,40.44,5718500.0,29.2648,29.3802,29.099,29.1567,5718500.0
2010-05-13 15:30:00,40.43,40.54,40.29,40.33,9212700.0,29.1495,29.2288,29.0485,29.0774,9212700.0
2010-05-14 09:30:00,40.03,40.06,39.57,39.62,14071000.0,28.8611,28.8827,28.5294,28.5655,14071000.0
2010-05-14 10:00:00,39.62,39.8,39.45,39.7,12255300.0,28.5655,28.6952,28.4429,28.6231,12255300.0
2010-05-14 10:30:00,39.72,39.75,39.5,39.58,6230600.0,28.6376,28.6592,28.4789,28.5366,6230600.0
2010-05-14 11:00:00,39.59,39.59,39.1,39.3,12433200.0,28.5438,28.5438,28.1905,28.3347,12433200.0
2010-05-14 11:30:00,39.3,39.45,39.21,39.31,9173300.0,28.3347,28.4429,28.2699,28.342,9173300.0
2010-05-14 12:00:00,39.32,39.4,39.12,39.33,4658700.0,28.3492,28.4068,28.205,28.3564,4658700.0
2010-05-14 12:30:00,39.33,39.51,39.31,39.49,4025400.0,28.3564,28.4861,28.342,28.4717,4025400.0
2010-05-14 13:00:00,39.5,39.65,39.31,39.35,2758700.0,28.4789,28.5871,28.342,28.3708,2758700.0
2010-05-14 13:30:00,39.35,39.44,39.26,39.35,3041600.0,28.3708,28.4357,28.3059,28.3708,3041600.0
2010-05-14 14:00:00,39.36,39.45,39.22,39.38,3799000.0,28.378,28.4429,28.2771,28.3924,3799000.0
2010-05-14 14:30:00,39.38,39.48,39.29,39.3,5055800.0,28.3924,28.4645,28.3275,28.3347,5055800.0
2010-05-14 15:00:00,39.31,39.39,39.2,39.29,4532300.0,28.342,28.3996,28.2626,28.3275,4532300.0
2010-05-14 15:30:00,39.3,39.64,39.24,39.5,16499000.0,28.3347,28.5799,28.2915,28.4789,16499000.0
2010-05-17 09:30:00,39.4,39.67,39.09,39.32,9611200.0,28.4068,28.6015,28.1833,28.3492,9611200.0
2010-05-17 10:00:00,39.33,39.47,39.24,39.39,4971400.0,28.3564,28.4573,28.2915,28.3996,4971400.0
2010-05-17 10:30:00,39.39,39.43,39.2,39.21,4895000.0,28.3996,28.4285,28.2626,28.2699,4895000.0
2010-05-17 11:00:00,39.2,39.31,38.87,38.98,7589000.0,28.2626,28.342,28.0247,28.104,7589000.0
2010-05-17 11:30:00,38.98,39.02,38.69,38.71,6801800.0,28.104,28.1329,27.8949,27.9094,6801800.0
2010-05-17 12:00:00,38.72,39.08,38.4,38.55,15222400.0,27.9166,28.1761,27.6859,27.794,15222400.0
2010-05-17 12:30:00,38.55,38.7,38.46,38.49,5136800.0,27.794,27.9021,27.7291,27.7507,5136800.0
2010-05-17 13:00:00,38.49,38.83,38.46,38.79,4648300.0,27.7507,27.9959,27.7291,27.967,4648300.0
2010-05-17 13:30:00,38.79,38.89,38.64,38.82,4254100.0,27.967,28.0391,27.8589,27.9887,4254100.0
2010-05-17 14:00:00,38.81,38.94,38.7,38.84,3502600.0,27.9815,28.0752,27.9021,28.0031,3502600.0
2010-05-17 14:30:00,38.83,39.1,38.82,39.09,4429200.0,27.9959,28.1905,27.9887,28.1833,4429200.0
2010-05-17 15:00:00,39.09,39.2,38.7,39.02,5937400.0,28.1833,28.2626,27.9021,28.1329,5937400.0
2010-05-17 15:30:00,39.01,39.35,38.5,39.25,16168100.0,28.1257,28.3708,27.758,28.2987,16168100.0
2010-05-18 09:30:00,39.64,39.79,39.55,39.73,11387400.0,28.5799,28.688,28.515,28.6448,11387400.0
2010-05-18 10:00:00,39.73,39.74,39.54,39.56,7363000.0,28.6448,28.652,28.5078,28.5222,7363000.0
2010-05-18 10:30:00,39.56,39.57,39.17,39.34,8765700.0,28.5222,28.5294,28.241,28.3636,8765700.0
2010-05-18 11:00:00,39.33,39.5,39.27,39.49,4323000.0,28.3564,28.4789,28.3131,28.4717,4323000.0
2010-05-18 11:30:00,39.49,39.52,39.16,39.21,5051100.0,28.4717,28.4934,28.2338,28.2699,5051100.0
2010-05-18 12:00:00,39.21,39.35,39.04,39.28,4722900.0,28.2699,28.3708,28.1473,28.3203,4722900.0
2010-05-18 12:30:00,39.27,39.41,39.13,39.15,3787500.0,28.3131,28.414,28.2122,28.2266,3787500.0
2010-05-18 13:00:00,39.14,39.23,38.92,39.05,6538100.0,28.2194,28.2843,28.0608,28.1545,6538100.0
2010-05-18 13:30:00,39.04,39.11,38.71,38.71,7686500.0,28.1473,28.1978,27.9094,27.9094,7686500.0
2010-05-18 14:00:00,38.72,38.84,38.6,38.66,7944700.0,27.9166,28.0031,27.8301,27.8733,7944700.0
2010-05-18 14:30:00,38.66,38.67,38.3,38.44,9177500.0,27.8733,27.8805,27.6138,27.7147,9177500.0
2010-05-18 15:00:00,38.45,38.75,38.3,38.38,8226600.0,27.7219,27.9382,27.6138,27.6714,8226600.0
2010-05-18 15:30:00,38.38,38.65,38.32,38.43,16231200.0,27.6714,27.8661,27.6282,27.7075,16231200.0
2010-05-19 09:30:00,37.9,38.3,37.87,38.1,13455800.0,27.3254,27.6138,27.3037,27.4696,13455800.0
2010-05-19 10:00:00,38.1,38.12,37.54,37.8,14595700.0,27.4696,27.484,27.0658,27.2533,14595700.0
2010-05-19 10:30:00,37.81,37.98,37.71,37.87,9907300.0,27.2605,27.383,27.1884,27.3037,9907300.0
2010-05-19 11:00:00,37.87,37.91,37.53,37.61,8929200.0,27.3037,27.3326,27.0586,27.1163,8929200.0
2010-05-19 11:30:00,37.6,37.72,37.36,37.54,9366000.0,27.1091,27.1956,26.936,27.0658,9366000.0
2010-05-19 12:00:00,37.53,37.82,37.47,37.74,10360100.0,27.0586,27.2677,27.0153,27.21,10360100.0
2010-05-19 12:30:00,37.74,37.93,37.59,37.91,6937000.0,27.21,27.347,27.1019,27.3326,6937000.0
2010-05-19 13:00:00,37.92,38.05,37.77,37.99,5926900.0,27.3398,27.4335,27.2316,27.3902,5926900.0
2010-05-19 13:30:00,37.98,38.13,37.85,38.02,3247400.0,27.383,27.4912,27.2893,27.4119,3247400.0
2010-05-19 14:00:00,38.01,38.15,37.78,37.9,4538100.0,27.4047,27.5056,27.2388,27.3254,4538100.0
2010-05-19 14:30:00,37.91,38.08,37.78,37.96,6317700.0,27.3326,27.4551,27.2388,27.3686,6317700.0
2010-05-19 15:00:00,37.97,38.03,37.71,38.02,7391900.0,27.3758,27.4191,27.1884,27.4119,7391900.0
2010-05-19 15:30:00,38.02,38.17,37.94,38.04,12680700.0,27.4119,27.52,27.3542,27.4263,12680700.0
2010-05-20 09:30:00,36.61,36.78,36.48,36.68,22615700.0,26.3953,26.5179,26.3016,26.4458,22615700.0
2010-05-20 10:00:00,36.68,36.73,36.0,36.18,19341500.0,26.4458,26.4818,25.9555,26.0853,19341500.0
2010-05-20 10:30:00,36.18,36.47,36.16,36.38,11941600.0,26.0853,26.2944,26.0708,26.2295,11941600.0
2010-05-20 11:00:00,36.38,36.62,36.31,36.61,11804000.0,26.2295,26.4025,26.179,26.3953,11804000.0
2010-05-20 11:30:00,36.61,36.64,36.38,36.39,7205200.0,26.3953,26.4169,26.2295,26.2367,7205200.0
2010-05-20 12:00:00,36.39,36.52,36.23,36.31,8601500.0,26.2367,26.3304,26.1213,26.179,8601500.0
2010-05-20 12:30:00,36.31,36.38,36.01,36.02,6521300.0,26.179,26.2295,25.9627,25.9699,6521300.0
2010-05-20 13:00:00,36.02,36.59,36.01,36.47,9104900.0,25.9699,26.3809,25.9627,26.2944,9104900.0
2010-05-20 13:30:00,36.47,36.66,36.4,36.48,7565200.0,26.2944,26.4313,26.2439,26.3016,7565200.0
2010-05-20 14:00:00,36.48,36.84,36.28,36.69,6635400.0,26.3016,26.5611,26.1574,26.453,6635400.0
2010-05-20 14:30:00,36.68,37.06,36.64,36.75,11539700.0,26.4458,26.7197,26.4169,26.4962,11539700.0
2010-05-20 15:00:00,36.76,36.89,36.61,36.78,8760400.0,26.5034,26.5972,26.3953,26.5179,8760400.0
2010-05-20 15:30:00,36.78,36.86,36.15,36.16,21263000.0,26.5179,26.5755,26.0636,26.0708,21263000.0
2010-05-21 09:30:00,35.71,36.81,35.67,36.7,25136800.0,25.7464,26.5395,25.7176,26.4602,25136800.0
2010-05-21 10:00:00,36.7,37.02,36.23,36.58,21193000.0,26.4602,26.6909,26.1213,26.3737,21193000.0
2010-05-21 10:30:00,36.57,36.92,36.53,36.76,12592200.0,26.3665,26.6188,26.3376,26.5034,12592200.0
2010-05-21 11:00:00,36.77,37.16,36.4,37.12,9316900.0,26.5106,26.7918,26.2439,26.763,9316900.0
2010-05-21 11:30:00,37.1,37.36,36.96,37.18,7740400.0,26.7486,26.936,26.6476,26.8063,7740400.0
2010-05-21 12:00:00,37.18,37.26,37.04,37.23,7346200.0,26.8063,26.8639,26.7053,26.8423,7346200.0
2010-05-21 12:30:00,37.23,37.28,37.01,37.05,9365500.0,26.8423,26.8784,26.6837,26.7125,9365500.0
2010-05-21 13:00:00,37.06,37.22,36.85,36.9,5413700.0,26.7197,26.8351,26.5683,26.6044,5413700.0
2010-05-21 13:30:00,36.9,37.14,36.86,37.12,4256800.0,26.6044,26.7774,26.5755,26.763,4256800.0
2010-05-21 14:00:00,37.11,37.2,36.84,36.99,5708800.0,26.7558,26.8207,26.5611,26.6693,5708800.0
2010-05-21 14:30:00,36.99,37.05,36.72,36.89,5895200.0,26.6693,26.7125,26.4746,26.5972,5895200.0
2010-05-21 15:00:00,36.88,36.96,36.64,36.87,6911500.0,26.59,26.6476,26.4169,26.5827,6911500.0
2010-05-21 15:30:00,36.88,37.38,36.8,37.36,29645400.0,26.59,26.9504,26.5323,26.936,29645400.0
2010-05-24 09:30:00,37.37,37.54,37.12,37.19,14137800.0,26.9432,27.0658,26.763,26.8135,14137800.0
2010-05-24 10:00:00,37.2,37.42,37.09,37.4,10255200.0,26.8207,26.9793,26.7414,26.9649,10255200.0
2010-05-24 10:30:00,37.4,37.58,37.31,37.4,8165800.0,26.9649,27.0946,26.9,26.9649,8165800.0
2010-05-24 11:00:00,37.39,37.47,37.26,37.32,4343100.0,26.9577,27.0153,26.8639,26.9072,4343100.0
2010-05-24 11:30:00,37.31,37.48,37.25,37.43,4047700.0,26.9,27.0225,26.8567,26.9865,4047700.0
2010-05-24 12:00:00,37.43,37.56,37.4,37.5,3865100.0,26.9865,27.0802,26.9649,27.037,3865100.0
2010-05-24 12:30:00,37.5,37.57,37.44,37.56,2662500.0,27.037,27.0874,26.9937,27.0802,2662500.0
2010-05-24 13:00:00,37.56,37.63,37.44,37.52,4084300.0,27.0802,27.1307,26.9937,27.0514,4084300.0
2010-05-24 13:30:00,37.51,37.56,37.32,37.39,3418600.0,27.0442,27.0802,26.9072,26.9577,3418600.0
2010-05-24 14:00:00,37.39,37.46,37.31,37.39,2768500.0,26.9577,27.0081,26.9,26.9577,2768500.0
2010-05-24 14:30:00,37.39,37.5,37.25,37.29,5457900.0,26.9577,27.037,26.8567,26.8856,5457900.0
2010-05-24 15:00:00,37.29,37.33,37.14,37.2,7662800.0,26.8856,26.9144,26.7774,26.8207,7662800.0
2010-05-24 15:30:00,37.19,37.36,36.9,36.96,12487900.0,26.8135,26.936,26.6044,26.6476,12487900.0
2010-05-25 09:30:00,35.48,35.64,35.21,35.55,24765600.0,25.5806,25.6959,25.3859,25.631,24765600.0
2010-05-25 10:00:00,35.56,35.81,35.52,35.63,17508400.0,25.6383,25.8185,25.6094,25.6887,17508400.0
2010-05-25 10:30:00,35.63,35.69,35.49,35.65,8355200.0,25.6887,25.732,25.5878,25.7031,8355200.0
2010-05-25 11:00:00,35.65,35.89,35.64,35.76,10921900.0,25.7031,25.8762,25.6959,25.7825,10921900.0
2010-05-25 11:30:00,35.76,35.93,35.67,35.92,6768800.0,25.7825,25.905,25.7176,25.8978,6768800.0
2010-05-25 12:00:00,35.91,35.99,35.75,35.76,6801500.0,25.8906,25.9483,25.7752,25.7825,6801500.0
2010-05-25 12:30:00,35.76,35.97,35.68,35.78,4555000.0,25.7825,25.9339,25.7248,25.7969,4555000.0
2010-05-25 13:00:00,35.77,35.81,35.65,35.77,6302900.0,25.7897,25.8185,25.7031,25.7897,6302900.0
2010-05-25 13:30:00,35.78,35.79,35.62,35.67,3172700.0,25.7969,25.8041,25.6815,25.7176,3172700.0
2010-05-25 14:00:00,35.67,36.0,35.62,35.92,4623500.0,25.7176,25.9555,25.6815,25.8978,4623500.0
2010-05-25 14:30:00,35.92,36.21,35.83,36.1,7885200.0,25.8978,26.1069,25.8329,26.0276,7885200.0
2010-05-25 15:00:00,36.1,36.44,36.1,36.42,12590300.0,26.0276,26.2727,26.0276,26.2583,12590300.0
2010-05-25 15:30:00,36.42,36.61,36.24,36.55,19039800.0,26.2583,26.3953,26.1285,26.352,19039800.0
2010-05-26 09:30:00,36.94,37.25,36.93,37.21,23965800.0,26.6332,26.8567,26.626,26.8279,23965800.0
2010-05-26 10:00:00,37.21,37.4,37.0,37.29,13923300.0,26.8279,26.9649,26.6765,26.8856,13923300.0
2010-05-26 10:30:00,37.28,37.52,37.2,37.26,9081000.0,26.8784,27.0514,26.8207,26.8639,9081000.0
2010-05-26 11:00:00,37.26,37.32,37.0,37.02,7555900.0,26.8639,26.9072,26.6765,26.6909,7555900.0
2010-05-26 11:30:00,37.02,37.24,36.87,37.03,7383800.0,26.6909,26.8495,26.5827,26.6981,7383800.0
2010-05-26 12:00:00,37.04,37.2,37.0,37.07,2814600.0,26.7053,26.8207,26.6765,26.7269,2814600.0
2010-05-26 12:30:00,37.07,37.2,37.0,37.2,4629100.0,26.7269,26.8207,26.6765,26.8207,4629100.0
2010-05-26 13:00:00,37.2,37.22,37.1,37.16,2383600.0,26.8207,26.8351,26.7486,26.7918,2383600.0
2010-05-26 13:30:00,37.15,37.29,37.12,37.23,2971100.0,26.7846,26.8856,26.763,26.8423,2971100.0
2010-05-26 14:00:00,37.23,37.27,37.06,37.15,3782100.0,26.8423,26.8711,26.7197,26.7846,3782100.0
2010-05-26 14:30:00,37.14,37.18,36.82,36.99,8429800.0,26.7774,26.8063,26.5467,26.6693,8429800.0
2010-05-26 15:00:00,36.99,37.08,36.49,36.58,11166700.0,26.6693,26.7342,26.3088,26.3737,11166700.0
2010-05-26 15:30:00,36.58,36.77,36.44,36.52,18841100.0,26.3737,26.5106,26.2727,26.3304,18841100.0
2010-05-27 09:30:00,37.97,38.06,37.7,37.81,13499200.0,27.3758,27.4407,27.1812,27.2605,13499200.0
2010-05-27 10:00:00,37.8,38.19,37.68,38.18,18109700.0,27.2533,27.5344,27.1667,27.5272,18109700.0
2010-05-27 10:30:00,38.18,38.34,38.15,38.24,13814300.0,27.5272,27.6426,27.5056,27.5705,13814300.0
2010-05-27 11:00:00,38.24,38.41,38.15,38.33,7748600.0,27.5705,27.6931,27.5056,27.6354,7748600.0
2010-05-27 11:30:00,38.33,38.35,38.14,38.3,5210800.0,27.6354,27.6498,27.4984,27.6138,5210800.0
2010-05-27 12:00:00,38.3,38.31,38.11,38.28,8125900.0,27.6138,27.621,27.4768,27.5993,8125900.0
2010-05-27 12:30:00,38.28,38.31,38.19,38.21,5319900.0,27.5993,27.621,27.5344,27.5489,5319900.0
2010-05-27 13:00:00,38.21,38.32,38.1,38.26,3637800.0,27.5489,27.6282,27.4696,27.5849,3637800.0
2010-05-27 13:30:00,38.26,38.38,38.24,38.27,3121100.0,27.5849,27.6714,27.5705,27.5921,3121100.0
2010-05-27 14:00:00,38.27,38.51,38.25,38.51,4435400.0,27.5921,27.7652,27.5777,27.7652,4435400.0
2010-05-27 14:30:00,38.52,38.53,38.38,38.43,5118800.0,27.7724,27.7796,27.6714,27.7075,5118800.0
2010-05-27 15:00:00,38.43,38.59,38.42,38.46,9350400.0,27.7075,27.8228,27.7003,27.7291,9350400.0
2010-05-27 15:30:00,38.46,38.79,38.45,38.75,27162900.0,27.7291,27.967,27.7219,27.9382,27162900.0
2010-05-28 09:30:00,38.52,38.57,38.14,38.41,18796100.0,27.7724,27.8084,27.4984,27.6931,18796100.0
2010-05-28 10:00:00,38.41,38.58,38.25,38.49,9099300.0,27.6931,27.8156,27.5777,27.7507,9099300.0
2010-05-28 10:30:00,38.5,38.59,38.22,38.27,7828700.0,27.758,27.8228,27.5561,27.5921,7828700.0
2010-05-28 11:00:00,38.27,38.33,38.03,38.18,6421100.0,27.5921,27.6354,27.4191,27.5272,6421100.0
2010-05-28 11:30:00,38.18,38.36,38.12,38.33,4793800.0,27.5272,27.657,27.484,27.6354,4793800.0
2010-05-28 12:00:00,38.31,38.46,38.27,38.44,2865700.0,27.621,27.7291,27.5921,27.7147,2865700.0
2010-05-28 12:30:00,38.43,38.46,37.93,38.15,13820400.0,27.7075,27.7291,27.347,27.5056,13820400.0
2010-05-28 13:00:00,38.15,38.25,38.07,38.15,3201200.0,27.5056,27.5777,27.4479,27.5056,3201200.0
2010-05-28 13:30:00,38.15,38.18,38.0,38.04,3084700.0,27.5056,27.5272,27.3975,27.4263,3084700.0
2010-05-28 14:00:00,38.04,38.15,37.92,38.12,4557400.0,27.4263,27.5056,27.3398,27.484,4557400.0
2010-05-28 14:30:00,38.13,38.39,38.08,38.26,4121700.0,27.4912,27.6786,27.4551,27.5849,4121700.0
2010-05-28 15:00:00,38.26,38.49,38.21,38.45,4969600.0,27.5849,27.7507,27.5489,27.7219,4969600.0
2010-05-28 15:30:00,38.45,38.53,38.07,38.11,16727800.0,27.7219,27.7796,27.4479,27.4768,16727800.0
2010-06-01 09:30:00,37.71,37.95,37.63,37.83,11815700.0,27.1884,27.3614,27.1307,27.2749,11815700.0
2010-06-01 10:00:00,37.83,38.39,37.82,38.3,9798900.0,27.2749,27.6786,27.2677,27.6138,9798900.0
2010-06-01 10:30:00,38.29,38.43,38.23,38.33,7421800.0,27.6065,27.7075,27.5633,27.6354,7421800.0
2010-06-01 11:00:00,38.33,38.34,38.09,38.24,5029300.0,27.6354,27.6426,27.4623,27.5705,5029300.0
2010-06-01 11:30:00,38.24,38.29,37.98,38.02,5270100.0,27.5705,27.6065,27.383,27.4119,5270100.0
2010-06-01 12:00:00,38.02,38.16,37.99,38.13,2937100.0,27.4119,27.5128,27.3902,27.4912,2937100.0
2010-06-01 12:30:00,38.14,38.17,37.98,37.99,1987100.0,27.4984,27.52,27.383,27.3902,1987100.0
2010-06-01 13:00:00,37.99,38.28,37.98,38.26,2228200.0,27.3902,27.5993,27.383,27.5849,2228200.0
2010-06-01 13:30:00,38.26,38.3,38.05,38.07,2328000.0,27.5849,27.6138,27.4335,27.4479,2328000.0
2010-06-01 14:00:00,38.05,38.09,37.89,38.02,5572100.0,27.4335,27.4623,27.3182,27.4119,5572100.0
2010-06-01 14:30:00,38.02,38.13,37.89,37.99,2915800.0,27.4119,27.4912,27.3182,27.3902,2915800.0
2010-06-01 15:00:00,38.0,38.05,37.64,37.74,5976300.0,27.3975,27.4335,27.1379,27.21,5976300.0
2010-06-01 15:30:00,37.73,37.92,37.38,37.41,18655500.0,27.2028,27.3398,26.9504,26.9721,18655500.0
2010-06-02 09:30:00,37.83,37.96,37.63,37.78,14563900.0,27.2749,27.3686,27.1307,27.2388,14563900.0
2010-06-02 10:00:00,37.77,38.03,37.72,37.92,8853900.0,27.2316,27.4191,27.1956,27.3398,8853900.0
2010-06-02 10:30:00,37.92,38.11,37.92,38.02,7621100.0,27.3398,27.4768,27.3398,27.4119,7621100.0
2010-06-02 11:00:00,38.02,38.17,37.98,38.12,8597200.0,27.4119,27.52,27.383,27.484,8597200.0
2010-06-02 11:30:00,38.11,38.28,38.07,38.25,6792100.0,27.4768,27.5993,27.4479,27.5777,6792100.0
2010-06-02 12:00:00,38.25,38.35,38.19,38.23,3308200.0,27.5777,27.6498,27.5344,27.5633,3308200.0
2010-06-02 12:30:00,38.22,38.35,38.22,38.32,2240000.0,27.5561,27.6498,27.5561,27.6282,2240000.0
2010-06-02 13:00:00,38.33,38.37,38.23,38.26,2211100.0,27.6354,27.6642,27.5633,27.5849,2211100.0
2010-06-02 13:30:00,38.25,38.3,38.18,38.2,2761600.0,27.5777,27.6138,27.5272,27.5417,2761600.0
2010-06-02 14:00:00,38.19,38.2,38.06,38.16,2750900.0,27.5344,27.5417,27.4407,27.5128,2750900.0
2010-06-02 14:30:00,38.17,38.53,38.15,38.48,6538200.0,27.52,27.7796,27.5056,27.7435,6538200.0
2010-06-02 15:00:00,38.48,38.61,38.45,38.61,6864800.0,27.7435,27.8373,27.7219,27.8373,6864800.0
2010-06-02 15:30:00,38.6,38.74,38.52,38.73,19133000.0,27.8301,27.931,27.7724,27.9238,19133000.0
2010-06-03 09:30:00,38.95,39.01,38.72,38.95,9487100.0,28.0824,28.1257,27.9166,28.0824,9487100.0
2010-06-03 10:00:00,38.94,38.95,38.52,38.53,9058800.0,28.0752,28.0824,27.7724,27.7796,9058800.0
2010-06-03 10:30:00,38.53,38.66,38.43,38.65,8251500.0,27.7796,27.8733,27.7075,27.8661,8251500.0
2010-06-03 11:00:00,38.65,38.78,38.45,38.48,3404300.0,27.8661,27.9598,27.7219,27.7435,3404300.0
2010-06-03 11:30:00,38.48,38.6,38.45,38.49,3318400.0,27.7435,27.8301,27.7219,27.7507,3318400.0
2010-06-03 12:00:00,38.49,38.58,38.09,38.15,5290900.0,27.7507,27.8156,27.4623,27.5056,5290900.0
2010-06-03 12:30:00,38.16,38.28,38.08,38.24,3242300.0,27.5128,27.5993,27.4551,27.5705,3242300.0
2010-06-03 13:00:00,38.25,38.33,38.24,38.29,2115700.0,27.5777,27.6354,27.5705,27.6065,2115700.0
2010-06-03 13:30:00,38.29,38.44,38.15,38.35,2661800.0,27.6065,27.7147,27.5056,27.6498,2661800.0
2010-06-03 14:00:00,38.35,38.53,38.27,38.46,2550700.0,27.6498,27.7796,27.5921,27.7291,2550700.0
2010-06-03 14:30:00,38.46,38.6,38.4,38.55,3130600.0,27.7291,27.8301,27.6859,27.794,3130600.0
2010-06-03 15:00:00,38.55,38.62,38.39,38.62,4171000.0,27.794,27.8445,27.6786,27.8445,4171000.0
2010-06-03 15:30:00,38.61,38.66,38.48,38.55,9039400.0,27.8373,27.8733,27.7435,27.794,9039400.0
2010-06-04 09:30:00,37.74,38.06,37.69,38.0,14956200.0,27.21,27.4407,27.174,27.3975,14956200.0
2010-06-04 10:00:00,38.0,38.12,37.84,38.07,8153700.0,27.3975,27.484,27.2821,27.4479,8153700.0
2010-06-04 10:30:00,38.06,38.11,37.95,37.98,8608900.0,27.4407,27.4768,27.3614,27.383,8608900.0
2010-06-04 11:00:00,37.98,38.01,37.72,37.73,4844800.0,27.383,27.4047,27.1956,27.2028,4844800.0
2010-06-04 11:30:00,37.73,38.0,37.69,37.74,3833000.0,27.2028,27.3975,27.174,27.21,3833000.0
2010-06-04 12:00:00,37.75,37.75,37.54,37.67,3777500.0,27.2172,27.2172,27.0658,27.1595,3777500.0
2010-06-04 12:30:00,37.68,37.73,37.6,37.72,1635800.0,27.1667,27.2028,27.1091,27.1956,1635800.0
2010-06-04 13:00:00,37.72,37.73,37.51,37.57,2662700.0,27.1956,27.2028,27.0442,27.0874,2662700.0
2010-06-04 13:30:00,37.57,37.65,37.53,37.59,3604700.0,27.0874,27.1451,27.0586,27.1019,3604700.0
2010-06-04 14:00:00,37.59,37.62,37.42,37.45,4726300.0,27.1019,27.1235,26.9793,27.0009,4726300.0
2010-06-04 14:30:00,37.44,37.51,37.19,37.27,7569700.0,26.9937,27.0442,26.8135,26.8711,7569700.0
2010-06-04 15:00:00,37.27,37.43,37.23,37.24,8229300.0,26.8711,26.9865,26.8423,26.8495,8229300.0
2010-06-04 15:30:00,37.24,37.31,37.09,37.2,22828300.0,26.8495,26.9,26.7414,26.8207,22828300.0
2010-06-07 09:30:00,37.34,37.44,37.07,37.34,7942100.0,26.9216,26.9937,26.7269,26.9216,7942100.0
2010-06-07 10:00:00,37.34,37.5,37.31,37.39,6007100.0,26.9216,27.037,26.9,26.9577,6007100.0
2010-06-07 10:30:00,37.39,37.4,37.02,37.04,5078100.0,26.9577,26.9649,26.6909,26.7053,5078100.0
2010-06-07 11:00:00,37.03,37.14,37.0,37.11,4789000.0,26.6981,26.7774,26.6765,26.7558,4789000.0
2010-06-07 11:30:00,37.12,37.26,37.08,37.25,3299600.0,26.763,26.8639,26.7342,26.8567,3299600.0
2010-06-07 12:00:00,37.25,37.39,37.21,37.24,2978600.0,26.8567,26.9577,26.8279,26.8495,2978600.0
2010-06-07 12:30:00,37.24,37.36,37.24,37.29,2029800.0,26.8495,26.936,26.8495,26.8856,2029800.0
2010-06-07 13:00:00,37.3,37.36,37.23,37.35,1948400.0,26.8928,26.936,26.8423,26.9288,1948400.0
2010-06-07 13:30:00,37.36,37.39,37.08,37.15,2684800.0,26.936,26.9577,26.7342,26.7846,2684800.0
2010-06-07 14:00:00,37.15,37.22,37.03,37.12,2409900.0,26.7846,26.8351,26.6981,26.763,2409900.0
2010-06-07 14:30:00,37.12,37.16,36.9,36.91,5183400.0,26.763,26.7918,26.6044,26.6116,5183400.0
2010-06-07 15:00:00,36.92,37.1,36.74,36.74,6002400.0,26.6188,26.7486,26.489,26.489,6002400.0
2010-06-07 15:30:00,36.74,37.15,36.59,36.6,17111500.0,26.489,26.7846,26.3809,26.3881,17111500.0
2010-06-08 09:30:00,37.03,37.18,36.78,36.84,11365300.0,26.6981,26.8063,26.5179,26.5611,11365300.0
2010-06-08 10:00:00,36.83,37.06,36.74,36.86,10290800.0,26.5539,26.7197,26.489,26.5755,10290800.0
2010-06-08 10:30:00,36.86,36.9,36.58,36.78,10169100.0,26.5755,26.6044,26.3737,26.5179,10169100.0
2010-06-08 11:00:00,36.79,37.06,36.6,36.94,7359600.0,26.5251,26.7197,26.3881,26.6332,7359600.0
2010-06-08 11:30:00,36.94,37.33,36.93,37.24,6678300.0,26.6332,26.9144,26.626,26.8495,6678300.0
2010-06-08 12:00:00,37.24,37.31,37.05,37.1,2842800.0,26.8495,26.9,26.7125,26.7486,2842800.0
2010-06-08 12:30:00,37.11,37.25,37.1,37.22,2852100.0,26.7558,26.8567,26.7486,26.8351,2852100.0
2010-06-08 13:00:00,37.22,37.26,36.99,37.01,2748100.0,26.8351,26.8639,26.6693,26.6837,2748100.0
2010-06-08 13:30:00,37.02,37.04,36.71,36.88,4429100.0,26.6909,26.7053,26.4674,26.59,4429100.0
2010-06-08 14:00:00,36.88,37.2,36.84,37.1,7452800.0,26.59,26.8207,26.5611,26.7486,7452800.0
2010-06-08 14:30:00,37.11,37.27,36.91,36.94,9262000.0,26.7558,26.8711,26.6116,26.6332,9262000.0
2010-06-08 15:00:00,36.94,37.23,36.87,37.23,7136000.0,26.6332,26.8423,26.5827,26.8423,7136000.0
2010-06-08 15:30:00,37.23,37.51,37.18,37.42,15895000.0,26.8423,27.0442,26.8063,26.9793,15895000.0
2010-06-09 09:30:00,37.62,37.84,37.57,37.74,15170400.0,27.1235,27.2821,27.0874,27.21,15170400.0
2010-06-09 10:00:00,37.74,37.79,37.59,37.71,5746400.0,27.21,27.2461,27.1019,27.1884,5746400.0
2010-06-09 10:30:00,37.71,37.84,37.59,37.84,5761900.0,27.1884,27.2821,27.1019,27.2821,5761900.0
2010-06-09 11:00:00,37.84,38.12,37.71,38.07,8994000.0,27.2821,27.484,27.1884,27.4479,8994000.0
2010-06-09 11:30:00,38.07,38.11,37.95,38.02,4926200.0,27.4479,27.4768,27.3614,27.4119,4926200.0
2010-06-09 12:00:00,38.01,38.07,37.97,38.02,2071800.0,27.4047,27.4479,27.3758,27.4119,2071800.0
2010-06-09 12:30:00,38.01,38.03,37.9,37.9,2271000.0,27.4047,27.4191,27.3254,27.3254,2271000.0
2010-06-09 13:00:00,37.9,37.94,37.84,37.85,2060800.0,27.3254,27.3542,27.2821,27.2893,2060800.0
2010-06-09 13:30:00,37.85,37.87,37.71,37.81,2784900.0,27.2893,27.3037,27.1884,27.2605,2784900.0
2010-06-09 14:00:00,37.81,37.83,37.64,37.8,3718700.0,27.2605,27.2749,27.1379,27.2533,3718700.0
2010-06-09 14:30:00,37.8,37.81,37.45,37.46,4001200.0,27.2533,27.2605,27.0009,27.0081,4001200.0
2010-06-09 15:00:00,37.46,37.56,37.16,37.43,8524500.0,27.0081,27.0802,26.7918,26.9865,8524500.0
2010-06-09 15:30:00,37.43,37.73,37.06,37.23,14516700.0,26.9865,27.2028,26.7197,26.8423,14516700.0
2010-06-10 09:30:00,38.04,38.29,37.98,38.27,10090900.0,27.4263,27.6065,27.383,27.5921,10090900.0
2010-06-10 10:00:00,38.27,38.35,38.11,38.18,7453000.0,27.5921,27.6498,27.4768,27.5272,7453000.0
2010-06-10 10:30:00,38.17,38.33,38.16,38.3,5370300.0,27.52,27.6354,27.5128,27.6138,5370300.0
2010-06-10 11:00:00,38.3,38.43,38.29,38.34,4462900.0,27.6138,27.7075,27.6065,27.6426,4462900.0
2010-06-10 11:30:00,38.33,38.35,38.2,38.25,4648400.0,27.6354,27.6498,27.5417,27.5777,4648400.0
2010-06-10 12:00:00,38.26,38.28,38.08,38.25,4256900.0,27.5849,27.5993,27.4551,27.5777,4256900.0
2010-06-10 12:30:00,38.25,38.3,38.07,38.18,2935000.0,27.5777,27.6138,27.4479,27.5272,2935000.0
2010-06-10 13:00:00,38.18,38.27,38.07,38.24,3670800.0,27.5272,27.5921,27.4479,27.5705,3670800.0
2010-06-10 13:30:00,38.24,38.37,38.24,38.3,2474900.0,27.5705,27.6642,27.5705,27.6138,2474900.0
2010-06-10 14:00:00,38.3,38.36,38.2,38.33,3030700.0,27.6138,27.657,27.5417,27.6354,3030700.0
2010-06-10 14:30:00,38.33,38.49,38.33,38.41,6400100.0,27.6354,27.7507,27.6354,27.6931,6400100.0
2010-06-10 15:00:00,38.41,38.57,38.37,38.5,6841700.0,27.6931,27.8084,27.6642,27.758,6841700.0
2010-06-10 15:30:00,38.5,38.61,38.43,38.57,20150800.0,27.758,27.8373,27.7075,27.8084,20150800.0
2010-06-11 09:30:00,38.0,38.46,37.99,38.46,8480400.0,27.3975,27.7291,27.3902,27.7291,8480400.0
2010-06-11 10:00:00,38.46,38.63,38.23,38.58,11635500.0,27.7291,27.8517,27.5633,27.8156,11635500.0
2010-06-11 10:30:00,38.59,38.65,38.2,38.4,4449700.0,27.8228,27.8661,27.5417,27.6859,4449700.0
2010-06-11 11:00:00,38.41,38.45,38.27,38.4,5194600.0,27.6931,27.7219,27.5921,27.6859,5194600.0
2010-06-11 11:30:00,38.4,38.55,38.39,38.53,3316600.0,27.6859,27.794,27.6786,27.7796,3316600.0
2010-06-11 12:00:00,38.53,38.56,38.44,38.48,2907300.0,27.7796,27.8012,27.7147,27.7435,2907300.0
2010-06-11 12:30:00,38.48,38.56,38.41,38.5,1587400.0,27.7435,27.8012,27.6931,27.758,1587400.0
2010-06-11 13:00:00,38.51,38.6,38.5,38.54,1998100.0,27.7652,27.8301,27.758,27.7868,1998100.0
2010-06-11 13:30:00,38.54,38.56,38.42,38.47,1962800.0,27.7868,27.8012,27.7003,27.7363,1962800.0
2010-06-11 14:00:00,38.47,38.55,38.38,38.43,2379600.0,27.7363,27.794,27.6714,27.7075,2379600.0
2010-06-11 14:30:00,38.43,38.53,38.37,38.48,3147400.0,27.7075,27.7796,27.6642,27.7435,3147400.0
2010-06-11 15:00:00,38.48,38.56,38.41,38.5,2281800.0,27.7435,27.8012,27.6931,27.758,2281800.0
2010-06-11 15:30:00,38.5,38.79,38.48,38.76,12692000.0,27.758,27.967,27.7435,27.9454,12692000.0
2010-06-14 09:30:00,39.23,39.3,39.03,39.08,9362000.0,28.2843,28.3347,28.1401,28.1761,9362000.0
2010-06-14 10:00:00,39.08,39.24,39.03,39.19,4271700.0,28.1761,28.2915,28.1401,28.2554,4271700.0
2010-06-14 10:30:00,39.19,39.23,39.09,39.22,4691800.0,28.2554,28.2843,28.1833,28.2771,4691800.0
2010-06-14 11:00:00,39.22,39.5,39.18,39.39,11456100.0,28.2771,28.4789,28.2482,28.3996,11456100.0
2010-06-14 11:30:00,39.39,39.4,39.31,39.31,3906600.0,28.3996,28.4068,28.342,28.342,3906600.0
2010-06-14 12:00:00,39.32,39.39,39.27,39.3,3973200.0,28.3492,28.3996,28.3131,28.3347,3973200.0
2010-06-14 12:30:00,39.3,39.34,39.13,39.13,2438300.0,28.3347,28.3636,28.2122,28.2122,2438300.0
2010-06-14 13:00:00,39.13,39.2,38.97,39.07,5793500.0,28.2122,28.2626,28.0968,28.1689,5793500.0
2010-06-14 13:30:00,39.07,39.16,38.86,38.87,2931200.0,28.1689,28.2338,28.0175,28.0247,2931200.0
2010-06-14 14:00:00,38.86,38.92,38.75,38.88,9615300.0,28.0175,28.0608,27.9382,28.0319,9615300.0
2010-06-14 14:30:00,38.88,38.99,38.72,38.98,3630200.0,28.0319,28.1112,27.9166,28.104,3630200.0
2010-06-14 15:00:00,38.97,39.05,38.83,38.87,5384200.0,28.0968,28.1545,27.9959,28.0247,5384200.0
2010-06-14 15:30:00,38.88,38.88,38.67,38.77,9376300.0,28.0319,28.0319,27.8805,27.9526,9376300.0
2010-06-15 09:30:00,39.2,39.3,39.05,39.25,11368200.0,28.2626,28.3347,28.1545,28.2987,11368200.0
2010-06-15 10:00:00,39.25,39.31,39.13,39.27,6117800.0,28.2987,28.342,28.2122,28.3131,6117800.0
2010-06-15 10:30:00,39.27,39.46,39.25,39.41,5946000.0,28.3131,28.4501,28.2987,28.414,5946000.0
2010-06-15 11:00:00,39.41,39.48,39.2,39.4,4417600.0,28.414,28.4645,28.2626,28.4068,4417600.0
2010-06-15 11:30:00,39.39,39.57,39.34,39.55,6740000.0,28.3996,28.5294,28.3636,28.515,6740000.0
2010-06-15 12:00:00,39.55,39.65,39.54,39.57,3517800.0,28.515,28.5871,28.5078,28.5294,3517800.0
2010-06-15 12:30:00,39.58,39.63,39.46,39.62,2884700.0,28.5366,28.5727,28.4501,28.5655,2884700.0
2010-06-15 13:00:00,39.62,39.77,39.54,39.69,4762600.0,28.5655,28.6736,28.5078,28.6159,4762600.0
2010-06-15 13:30:00,39.7,39.73,39.66,39.7,1708000.0,28.6231,28.6448,28.5943,28.6231,1708000.0
2010-06-15 14:00:00,39.71,39.85,39.7,39.77,3281300.0,28.6303,28.7313,28.6231,28.6736,3281300.0
2010-06-15 14:30:00,39.78,39.86,39.71,39.72,2436700.0,28.6808,28.7385,28.6303,28.6376,2436700.0
2010-06-15 15:00:00,39.72,39.86,39.7,39.86,3644100.0,28.6376,28.7385,28.6231,28.7385,3644100.0
2010-06-15 15:30:00,39.85,39.99,39.7,39.94,19432600.0,28.7313,28.8322,28.6231,28.7962,19432600.0
2010-06-16 09:30:00,39.51,39.76,39.45,39.76,7068200.0,28.4861,28.6664,28.4429,28.6664,7068200.0
2010-06-16 10:00:00,39.76,39.83,39.59,39.63,3584700.0,28.6664,28.7169,28.5438,28.5727,3584700.0
2010-06-16 10:30:00,39.63,39.64,39.51,39.61,6241800.0,28.5727,28.5799,28.4861,28.5582,6241800.0
2010-06-16 11:00:00,39.61,39.86,39.58,39.82,5630700.0,28.5582,28.7385,28.5366,28.7097,5630700.0
2010-06-16 11:30:00,39.82,39.86,39.77,39.86,2307100.0,28.7097,28.7385,28.6736,28.7385,2307100.0
2010-06-16 12:00:00,39.86,40.0,39.86,39.97,3064800.0,28.7385,28.8394,28.7385,28.8178,3064800.0
2010-06-16 12:30:00,39.97,39.99,39.85,39.91,3611500.0,28.8178,28.8322,28.7313,28.7745,3611500.0
2010-06-16 13:00:00,39.91,39.97,39.85,39.96,2955600.0,28.7745,28.8178,28.7313,28.8106,2955600.0
2010-06-16 13:30:00,39.96,40.05,39.91,40.05,3367200.0,28.8106,28.8755,28.7745,28.8755,3367200.0
2010-06-16 14:00:00,40.05,40.12,40.02,40.05,3815400.0,28.8755,28.9259,28.8539,28.8755,3815400.0
2010-06-16 14:30:00,40.04,40.1,39.97,40.03,4715200.0,28.8683,28.9115,28.8178,28.8611,4715200.0
2010-06-16 15:00:00,40.02,40.03,39.78,39.8,4492000.0,28.8539,28.8611,28.6808,28.6952,4492000.0
2010-06-16 15:30:00,39.8,39.95,39.77,39.94,7680000.0,28.6952,28.8034,28.6736,28.7962,7680000.0
2010-06-17 09:30:00,40.05,40.06,39.75,39.92,8403900.0,28.8755,28.8827,28.6592,28.7818,8403900.0
2010-06-17 10:00:00,39.91,39.91,39.51,39.57,8303400.0,28.7745,28.7745,28.4861,28.5294,8303400.0
2010-06-17 10:30:00,39.56,39.57,39.41,39.54,6826500.0,28.5222,28.5294,28.414,28.5078,6826500.0
2010-06-17 11:00:00,39.54,39.66,39.44,39.61,4904600.0,28.5078,28.5943,28.4357,28.5582,4904600.0
2010-06-17 11:30:00,39.6,39.72,39.6,39.67,2679600.0,28.551,28.6376,28.551,28.6015,2679600.0
2010-06-17 12:00:00,39.67,39.69,39.59,39.59,2813400.0,28.6015,28.6159,28.5438,28.5438,2813400.0
2010-06-17 12:30:00,39.59,39.62,39.5,39.58,2134900.0,28.5438,28.5655,28.4789,28.5366,2134900.0
2010-06-17 13:00:00,39.57,39.64,39.53,39.6,1562400.0,28.5294,28.5799,28.5006,28.551,1562400.0
2010-06-17 13:30:00,39.61,39.75,39.57,39.74,2024200.0,28.5582,28.6592,28.5294,28.652,2024200.0
2010-06-17 14:00:00,39.75,39.78,39.61,39.62,2139700.0,28.6592,28.6808,28.5582,28.5655,2139700.0
2010-06-17 14:30:00,39.61,39.65,39.5,39.6,2422700.0,28.5582,28.5871,28.4789,28.551,2422700.0
2010-06-17 15:00:00,39.6,39.6,39.42,39.45,6117500.0,28.551,28.551,28.4213,28.4429,6117500.0
2010-06-17 15:30:00,39.45,39.79,39.44,39.75,9187600.0,28.4429,28.688,28.4357,28.6592,9187600.0
2010-06-18 09:30:00,39.91,39.93,39.69,39.69,6389900.0,28.7745,28.789,28.6159,28.6159,6389900.0
2010-06-18 10:00:00,39.7,39.92,39.69,39.92,7519600.0,28.6231,28.7818,28.6159,28.7818,7519600.0
2010-06-18 10:30:00,39.92,40.06,39.92,40.03,4659000.0,28.7818,28.8827,28.7818,28.8611,4659000.0
2010-06-18 11:00:00,40.03,40.13,39.8,39.92,8853000.0,28.8611,28.9332,28.6952,28.7818,8853000.0
2010-06-18 11:30:00,39.92,39.98,39.8,39.95,3425400.0,28.7818,28.825,28.6952,28.8034,3425400.0
2010-06-18 12:00:00,39.95,40.03,39.84,39.86,3538900.0,28.8034,28.8611,28.7241,28.7385,3538900.0
2010-06-18 12:30:00,39.87,40.0,39.83,39.87,1617000.0,28.7457,28.8394,28.7169,28.7457,1617000.0
2010-06-18 13:00:00,39.87,39.92,39.85,39.89,1920100.0,28.7457,28.7818,28.7313,28.7601,1920100.0
2010-06-18 13:30:00,39.89,39.94,39.85,39.9,1416300.0,28.7601,28.7962,28.7313,28.7673,1416300.0
2010-06-18 14:00:00,39.9,39.94,39.86,39.94,1600300.0,28.7673,28.7962,28.7385,28.7962,1600300.0
2010-06-18 14:30:00,39.94,39.94,39.86,39.89,1861500.0,28.7962,28.7962,28.7385,28.7601,1861500.0
2010-06-18 15:00:00,39.89,39.9,39.79,39.88,3267100.0,28.7601,28.7673,28.688,28.7529,3267100.0
2010-06-18 15:30:00,39.89,39.93,39.78,39.91,10354700.0,28.7601,28.789,28.6808,28.7745,10354700.0
2010-06-21 09:30:00,40.96,41.13,40.9,41.05,16275300.0,29.5316,29.6541,29.4883,29.5965,16275300.0
2010-06-21 10:00:00,41.06,41.13,41.01,41.01,8815200.0,29.6037,29.6541,29.5676,29.5676,8815200.0
2010-06-21 10:30:00,41.02,41.1,40.92,40.95,6136200.0,29.5748,29.6325,29.5027,29.5244,6136200.0
2010-06-21 11:00:00,40.95,41.07,40.93,41.03,3860900.0,29.5244,29.6109,29.5099,29.582,3860900.0
2010-06-21 11:30:00,41.02,41.06,40.95,40.98,2840000.0,29.5748,29.6037,29.5244,29.546,2840000.0
2010-06-21 12:00:00,40.98,40.99,40.82,40.84,4113100.0,29.546,29.5532,29.4306,29.4451,4113100.0
2010-06-21 12:30:00,40.84,40.87,40.77,40.84,4787900.0,29.4451,29.4667,29.3946,29.4451,4787900.0
2010-06-21 13:00:00,40.84,40.89,40.77,40.86,3513400.0,29.4451,29.4811,29.3946,29.4595,3513400.0
2010-06-21 13:30:00,40.85,40.87,40.66,40.72,3012000.0,29.4523,29.4667,29.3153,29.3585,3012000.0
2010-06-21 14:00:00,40.72,40.86,40.65,40.74,3995600.0,29.3585,29.4595,29.3081,29.373,3995600.0
2010-06-21 14:30:00,40.74,40.81,40.61,40.64,3570400.0,29.373,29.4234,29.2792,29.3009,3570400.0
2010-06-21 15:00:00,40.63,40.74,40.33,40.38,8298100.0,29.2937,29.373,29.0774,29.1134,8298100.0
2010-06-21 15:30:00,40.38,40.72,40.3,40.61,16610800.0,29.1134,29.3585,29.0557,29.2792,16610800.0
2010-06-22 09:30:00,40.53,40.68,40.5,40.56,5560300.0,29.2216,29.3297,29.1999,29.2432,5560300.0
2010-06-22 10:00:00,40.57,40.6,40.37,40.5,9964200.0,29.2504,29.272,29.1062,29.1999,9964200.0
2010-06-22 10:30:00,40.51,40.59,40.36,40.56,7992500.0,29.2071,29.2648,29.099,29.2432,7992500.0
2010-06-22 11:00:00,40.55,40.59,40.44,40.58,7219900.0,29.236,29.2648,29.1567,29.2576,7219900.0
2010-06-22 11:30:00,40.58,40.73,40.57,40.63,3500800.0,29.2576,29.3658,29.2504,29.2937,3500800.0
2010-06-22 12:00:00,40.63,40.68,40.57,40.57,1609600.0,29.2937,29.3297,29.2504,29.2504,1609600.0
2010-06-22 12:30:00,40.57,40.58,40.51,40.56,1258200.0,29.2504,29.2576,29.2071,29.2432,1258200.0
2010-06-22 13:00:00,40.56,40.63,40.47,40.49,2261800.0,29.2432,29.2937,29.1783,29.1927,2261800.0
2010-06-22 13:30:00,40.49,40.62,40.44,40.48,2940400.0,29.1927,29.2864,29.1567,29.1855,2940400.0
2010-06-22 14:00:00,40.48,40.48,40.22,40.26,4646000.0,29.1855,29.1855,28.998,29.0269,4646000.0
2010-06-22 14:30:00,40.27,40.35,39.91,39.97,8585300.0,29.0341,29.0918,28.7745,28.8178,8585300.0
2010-06-22 15:00:00,39.97,40.06,39.88,39.9,6003200.0,28.8178,28.8827,28.7529,28.7673,6003200.0
2010-06-22 15:30:00,39.9,39.9,39.73,39.81,20989200.0,28.7673,28.7673,28.6448,28.7024,20989200.0
2010-06-23 09:30:00,39.84,39.86,39.62,39.73,8901200.0,28.9135,28.928,28.7538,28.8337,8901200.0
2010-06-23 10:00:00,39.73,39.73,39.25,39.27,21752600.0,28.8337,28.8337,28.4853,28.4998,21752600.0
2010-06-23 10:30:00,39.27,39.5,39.26,39.43,8976000.0,28.4998,28.6667,28.4926,28.6159,8976000.0
2010-06-23 11:00:00,39.43,39.44,39.32,39.39,6416900.0,28.6159,28.6232,28.5361,28.5869,6416900.0
2010-06-23 11:30:00,39.38,39.4,39.25,39.3,3368500.0,28.5797,28.5942,28.4853,28.5216,3368500.0
2010-06-23 12:00:00,39.29,39.37,39.28,39.36,2788400.0,28.5143,28.5724,28.5071,28.5651,2788400.0
2010-06-23 12:30:00,39.36,39.5,39.33,39.5,2503900.0,28.5651,28.6667,28.5434,28.6667,2503900.0
2010-06-23 13:00:00,39.49,39.57,39.39,39.57,3016800.0,28.6595,28.7175,28.5869,28.7175,3016800.0
2010-06-23 13:30:00,39.56,39.64,39.53,39.63,3111800.0,28.7103,28.7683,28.6885,28.7611,3111800.0
2010-06-23 14:00:00,39.62,39.69,39.46,39.61,8137100.0,28.7538,28.8046,28.6377,28.7466,8137100.0
2010-06-23 14:30:00,39.61,39.88,39.55,39.61,7677100.0,28.7466,28.9425,28.703,28.7466,7677100.0
2010-06-23 15:00:00,39.61,39.7,39.47,39.67,4187800.0,28.7466,28.8119,28.645,28.7901,4187800.0
2010-06-23 15:30:00,39.67,39.78,39.55,39.69,6696300.0,28.7901,28.8699,28.703,28.8046,6696300.0
2010-06-24 09:30:00,39.49,39.49,38.87,38.88,17372500.0,28.6595,28.6595,28.2095,28.2168,17372500.0
2010-06-24 10:00:00,38.89,39.24,38.89,39.19,8166100.0,28.224,28.478,28.224,28.4418,8166100.0
2010-06-24 10:30:00,39.2,39.2,38.91,39.01,5735300.0,28.449,28.449,28.2386,28.3111,5735300.0
2010-06-24 11:00:00,39.01,39.03,38.82,38.94,4860700.0,28.3111,28.3256,28.1732,28.2603,4860700.0
2010-06-24 11:30:00,38.94,39.15,38.91,39.12,3653800.0,28.2603,28.4127,28.2386,28.391,3653800.0
2010-06-24 12:00:00,39.12,39.26,39.12,39.15,1931500.0,28.391,28.4926,28.391,28.4127,1931500.0
2010-06-24 12:30:00,39.15,39.23,39.06,39.19,1629900.0,28.4127,28.4708,28.3474,28.4418,1629900.0
2010-06-24 13:00:00,39.2,39.29,39.15,39.21,2719300.0,28.449,28.5143,28.4127,28.4563,2719300.0
2010-06-24 13:30:00,39.22,39.45,39.2,39.44,1946200.0,28.4635,28.6305,28.449,28.6232,1946200.0
2010-06-24 14:00:00,39.44,39.44,39.29,39.33,1696600.0,28.6232,28.6232,28.5143,28.5434,1696600.0
2010-06-24 14:30:00,39.33,39.34,39.08,39.14,3499100.0,28.5434,28.5506,28.3619,28.4055,3499100.0
2010-06-24 15:00:00,39.14,39.25,38.94,39.11,4596900.0,28.4055,28.4853,28.2603,28.3837,4596900.0
2010-06-24 15:30:00,39.11,39.14,38.91,38.99,10628100.0,28.3837,28.4055,28.2386,28.2966,10628100.0
2010-06-25 09:30:00,39.08,39.11,38.87,38.99,9192300.0,28.3619,28.3837,28.2095,28.2966,9192300.0
2010-06-25 10:00:00,38.99,39.12,38.89,38.98,5942200.0,28.2966,28.391,28.224,28.2894,5942200.0
2010-06-25 10:30:00,38.97,39.0,38.77,38.85,4960500.0,28.2821,28.3039,28.137,28.195,4960500.0
2010-06-25 11:00:00,38.86,39.0,38.84,38.97,2817600.0,28.2023,28.3039,28.1878,28.2821,2817600.0
2010-06-25 11:30:00,38.98,39.11,38.87,39.04,2457800.0,28.2894,28.3837,28.2095,28.3329,2457800.0
2010-06-25 12:00:00,39.04,39.15,39.01,39.13,3977200.0,28.3329,28.4127,28.3111,28.3982,3977200.0
2010-06-25 12:30:00,39.13,39.2,39.08,39.12,2085000.0,28.3982,28.449,28.3619,28.391,2085000.0
2010-06-25 13:00:00,39.12,39.42,39.11,39.42,3845300.0,28.391,28.6087,28.3837,28.6087,3845300.0
2010-06-25 13:30:00,39.42,39.53,39.35,39.42,2855300.0,28.6087,28.6885,28.5579,28.6087,2855300.0
2010-06-25 14:00:00,39.42,39.47,39.37,39.43,3844300.0,28.6087,28.645,28.5724,28.6159,3844300.0
2010-06-25 14:30:00,39.43,39.49,39.37,39.42,1812300.0,28.6159,28.6595,28.5724,28.6087,1812300.0
2010-06-25 15:00:00,39.42,39.43,39.28,39.35,2436200.0,28.6087,28.6159,28.5071,28.5579,2436200.0
2010-06-25 15:30:00,39.35,39.5,39.28,39.44,8421800.0,28.5579,28.6667,28.5071,28.6232,8421800.0
2010-06-28 09:30:00,39.4,39.44,39.03,39.08,6077700.0,28.5942,28.6232,28.3256,28.3619,6077700.0
2010-06-28 10:00:00,39.08,39.25,39.06,39.24,3861400.0,28.3619,28.4853,28.3474,28.478,3861400.0
2010-06-28 10:30:00,39.24,39.37,39.13,39.37,3251100.0,28.478,28.5724,28.3982,28.5724,3251100.0
2010-06-28 11:00:00,39.37,39.47,39.34,39.43,2172100.0,28.5724,28.645,28.5506,28.6159,2172100.0
2010-06-28 11:30:00,39.44,39.5,39.38,39.38,1701600.0,28.6232,28.6667,28.5797,28.5797,1701600.0
2010-06-28 12:00:00,39.39,39.41,39.27,39.35,1794900.0,28.5869,28.6014,28.4998,28.5579,1794900.0
2010-06-28 12:30:00,39.36,39.38,39.25,39.33,1660100.0,28.5651,28.5797,28.4853,28.5434,1660100.0
2010-06-28 13:00:00,39.33,39.33,39.16,39.21,974200.0,28.5434,28.5434,28.42,28.4563,974200.0
2010-06-28 13:30:00,39.21,39.3,39.14,39.28,1536100.0,28.4563,28.5216,28.4055,28.5071,1536100.0
2010-06-28 14:00:00,39.27,39.33,39.22,39.23,986100.0,28.4998,28.5434,28.4635,28.4708,986100.0
2010-06-28 14:30:00,39.23,39.36,39.21,39.34,1836500.0,28.4708,28.5651,28.4563,28.5506,1836500.0
2010-06-28 15:00:00,39.35,39.39,39.2,39.22,1628900.0,28.5579,28.5869,28.449,28.4635,1628900.0
2010-06-28 15:30:00,39.22,39.35,39.14,39.16,4048100.0,28.4635,28.5579,28.4055,28.42,4048100.0
2010-06-29 09:30:00,38.09,38.14,37.85,37.96,17672800.0,27.6434,27.6797,27.4693,27.5491,17672800.0
2010-06-29 10:00:00,37.96,37.97,37.56,37.57,13485700.0,27.5491,27.5564,27.2588,27.2661,13485700.0
2010-06-29 10:30:00,37.56,37.93,37.56,37.92,17344000.0,27.2588,27.5273,27.2588,27.5201,17344000.0
2010-06-29 11:00:00,37.92,38.04,37.85,37.9,4632700.0,27.5201,27.6072,27.4693,27.5056,4632700.0
2010-06-29 11:30:00,37.9,37.91,37.76,37.77,3793000.0,27.5056,27.5128,27.404,27.4112,3793000.0
2010-06-29 12:00:00,37.78,37.9,37.69,37.82,3194400.0,27.4185,27.5056,27.3532,27.4475,3194400.0
2010-06-29 12:30:00,37.82,37.84,37.74,37.78,2030500.0,27.4475,27.462,27.3894,27.4185,2030500.0
2010-06-29 13:00:00,37.78,37.8,37.65,37.69,2779100.0,27.4185,27.433,27.3241,27.3532,2779100.0
2010-06-29 13:30:00,37.69,37.78,37.59,37.77,3669200.0,27.3532,27.4185,27.2806,27.4112,3669200.0
2010-06-29 14:00:00,37.77,37.86,37.71,37.79,5306400.0,27.4112,27.4765,27.3677,27.4257,5306400.0
2010-06-29 14:30:00,37.78,37.83,37.67,37.69,5771900.0,27.4185,27.4548,27.3386,27.3532,5771900.0
2010-06-29 15:00:00,37.69,37.8,37.49,37.55,8054100.0,27.3532,27.433,27.208,27.2515,8054100.0
2010-06-29 15:30:00,37.55,37.71,37.4,37.59,16992600.0,27.2515,27.3677,27.1427,27.2806,16992600.0
2010-06-30 09:30:00,37.76,38.09,37.72,37.92,7463200.0,27.404,27.6434,27.3749,27.5201,7463200.0
2010-06-30 10:00:00,37.92,37.98,37.83,37.87,4651000.0,27.5201,27.5636,27.4548,27.4838,4651000.0
2010-06-30 10:30:00,37.86,37.99,37.74,37.75,4966400.0,27.4765,27.5709,27.3894,27.3967,4966400.0
2010-06-30 11:00:00,37.76,38.0,37.73,37.95,5303000.0,27.404,27.5781,27.3822,27.5418,5303000.0
2010-06-30 11:30:00,37.94,38.1,37.93,38.03,4173200.0,27.5346,27.6507,27.5273,27.5999,4173200.0
2010-06-30 12:00:00,38.03,38.08,38.01,38.02,1767200.0,27.5999,27.6362,27.5854,27.5926,1767200.0
2010-06-30 12:30:00,38.02,38.05,37.89,37.94,1400000.0,27.5926,27.6144,27.4983,27.5346,1400000.0
2010-06-30 13:00:00,37.93,38.05,37.88,37.97,2421300.0,27.5273,27.6144,27.491,27.5564,2421300.0
2010-06-30 13:30:00,37.97,38.01,37.92,37.96,2301200.0,27.5564,27.5854,27.5201,27.5491,2301200.0
2010-06-30 14:00:00,37.96,38.04,37.78,37.83,3720400.0,27.5491,27.6072,27.4185,27.4548,3720400.0
2010-06-30 14:30:00,37.83,37.85,37.73,37.79,2390000.0,27.4548,27.4693,27.3822,27.4257,2390000.0
2010-06-30 15:00:00,37.79,37.81,37.57,37.57,4012200.0,27.4257,27.4402,27.2661,27.2661,4012200.0
2010-06-30 15:30:00,37.57,37.59,37.22,37.32,29608300.0,27.2661,27.2806,27.0121,27.0846,29608300.0
2010-07-01 09:30:00,37.5,37.64,37.39,37.44,8964500.0,27.2153,27.3169,27.1354,27.1717,8964500.0
2010-07-01 10:00:00,37.44,37.44,37.05,37.11,14296300.0,27.1717,27.1717,26.8887,26.9322,14296300.0
2010-07-01 10:30:00,37.11,37.13,36.8,36.85,12452900.0,26.9322,26.9467,26.7072,26.7435,12452900.0
2010-07-01 11:00:00,36.85,37.06,36.76,37.06,6706800.0,26.7435,26.8959,26.6782,26.8959,6706800.0
2010-07-01 11:30:00,37.05,37.5,36.99,37.11,4688700.0,26.8887,27.2153,26.8451,26.9322,4688700.0
2010-07-01 12:00:00,37.11,37.11,36.99,37.05,2857400.0,26.9322,26.9322,26.8451,26.8887,2857400.0
2010-07-01 12:30:00,37.05,37.45,37.03,37.25,4996400.0,26.8887,27.179,26.8742,27.0338,4996400.0
2010-07-01 13:00:00,37.25,37.39,37.2,37.28,4327900.0,27.0338,27.1354,26.9975,27.0556,4327900.0
2010-07-01 13:30:00,37.28,37.51,37.28,37.42,4904800.0,27.0556,27.2225,27.0556,27.1572,4904800.0
2010-07-01 14:00:00,37.42,37.54,37.34,37.45,5254800.0,27.1572,27.2443,27.0991,27.179,5254800.0
2010-07-01 14:30:00,37.45,37.49,37.19,37.33,6336100.0,27.179,27.208,26.9903,27.0919,6336100.0
2010-07-01 15:00:00,37.33,37.48,37.29,37.45,5592100.0,27.0919,27.2007,27.0629,27.179,5592100.0
2010-07-01 15:30:00,37.44,37.63,37.37,37.59,16190200.0,27.1717,27.3096,27.1209,27.2806,16190200.0
2010-07-02 09:30:00,37.7,37.91,37.63,37.72,10596400.0,27.3604,27.5128,27.3096,27.3749,10596400.0
2010-07-02 10:00:00,37.72,37.91,37.55,37.82,7086300.0,27.3749,27.5128,27.2515,27.4475,7086300.0
2010-07-02 10:30:00,37.83,37.85,37.7,37.71,3024400.0,27.4548,27.4693,27.3604,27.3677,3024400.0
2010-07-02 11:00:00,37.71,37.76,37.59,37.6,4173200.0,27.3677,27.404,27.2806,27.2878,4173200.0
2010-07-02 11:30:00,37.6,37.65,37.43,37.59,3960000.0,27.2878,27.3241,27.1645,27.2806,3960000.0
2010-07-02 12:00:00,37.6,37.68,37.55,37.61,1789800.0,27.2878,27.3459,27.2515,27.2951,1789800.0
2010-07-02 12:30:00,37.61,37.65,37.51,37.53,2028700.0,27.2951,27.3241,27.2225,27.237,2028700.0
2010-07-02 13:00:00,37.52,37.66,37.43,37.53,2893200.0,27.2298,27.3314,27.1645,27.237,2893200.0
2010-07-02 13:30:00,37.53,37.7,37.53,37.67,1329100.0,27.237,27.3604,27.237,27.3386,1329100.0
2010-07-02 14:00:00,37.67,37.69,37.57,37.62,1883900.0,27.3386,27.3532,27.2661,27.3024,1883900.0
2010-07-02 14:30:00,37.62,37.66,37.55,37.64,1201900.0,27.3024,27.3314,27.2515,27.3169,1201900.0
2010-07-02 15:00:00,37.65,37.82,37.6,37.79,2355800.0,27.3241,27.4475,27.2878,27.4257,2355800.0
2010-07-02 15:30:00,37.78,37.96,37.75,37.76,7516200.0,27.4185,27.5491,27.3967,27.404,7516200.0
2010-07-06 09:30:00,38.72,38.83,38.67,38.77,11045300.0,28.1007,28.1805,28.0644,28.137,11045300.0
2010-07-06 10:00:00,38.76,39.04,38.69,38.87,10295500.0,28.1297,28.3329,28.0789,28.2095,10295500.0
2010-07-06 10:30:00,38.87,38.93,38.84,38.87,3675000.0,28.2095,28.2531,28.1878,28.2095,3675000.0
2010-07-06 11:00:00,38.87,38.93,38.75,38.76,3188300.0,28.2095,28.2531,28.1224,28.1297,3188300.0
2010-07-06 11:30:00,38.76,38.87,38.75,38.83,2944200.0,28.1297,28.2095,28.1224,28.1805,2944200.0
2010-07-06 12:00:00,38.83,38.9,38.7,38.73,2671500.0,28.1805,28.2313,28.0862,28.1079,2671500.0
2010-07-06 12:30:00,38.74,38.76,38.5,38.54,2689500.0,28.1152,28.1297,27.941,27.97,2689500.0
2010-07-06 13:00:00,38.54,38.6,38.44,38.59,3446000.0,27.97,28.0136,27.8975,28.0063,3446000.0
2010-07-06 13:30:00,38.59,38.61,38.3,38.33,3921700.0,28.0063,28.0208,27.7959,27.8176,3921700.0
2010-07-06 14:00:00,38.33,38.4,38.17,38.3,4965100.0,27.8176,27.8684,27.7015,27.7959,4965100.0
2010-07-06 14:30:00,38.31,38.39,38.2,38.21,2234200.0,27.8031,27.8612,27.7233,27.7305,2234200.0
2010-07-06 15:00:00,38.21,38.28,38.06,38.21,3939200.0,27.7305,27.7813,27.6217,27.7305,3939200.0
2010-07-06 15:30:00,38.2,38.5,38.17,38.45,11729200.0,27.7233,27.941,27.7015,27.9047,11729200.0
2010-07-07 09:30:00,38.4,38.62,38.36,38.6,5741800.0,27.8684,28.0281,27.8394,28.0136,5741800.0
2010-07-07 10:00:00,38.61,38.75,38.61,38.67,5257000.0,28.0208,28.1224,28.0208,28.0644,5257000.0
2010-07-07 10:30:00,38.67,38.98,38.67,38.92,6728700.0,28.0644,28.2894,28.0644,28.2458,6728700.0
2010-07-07 11:00:00,38.92,38.92,38.73,38.85,4176200.0,28.2458,28.2458,28.1079,28.195,4176200.0
2010-07-07 11:30:00,38.84,38.93,38.68,38.75,3601400.0,28.1878,28.2531,28.0716,28.1224,3601400.0
2010-07-07 12:00:00,38.74,38.89,38.73,38.89,2550500.0,28.1152,28.224,28.1079,28.224,2550500.0
2010-07-07 12:30:00,38.9,38.91,38.77,38.85,2110700.0,28.2313,28.2386,28.137,28.195,2110700.0
2010-07-07 13:00:00,38.85,39.07,38.83,39.05,3118200.0,28.195,28.3547,28.1805,28.3402,3118200.0
2010-07-07 13:30:00,39.04,39.08,38.95,39.04,2884600.0,28.3329,28.3619,28.2676,28.3329,2884600.0
2010-07-07 14:00:00,39.03,39.1,39.0,39.01,2854700.0,28.3256,28.3764,28.3039,28.3111,2854700.0
2010-07-07 14:30:00,39.0,39.07,38.93,39.06,1813800.0,28.3039,28.3547,28.2531,28.3474,1813800.0
2010-07-07 15:00:00,39.07,39.16,38.97,39.14,3339900.0,28.3547,28.42,28.2821,28.4055,3339900.0
2010-07-07 15:30:00,39.14,39.31,39.12,39.3,12816200.0,28.4055,28.5289,28.391,28.5216,12816200.0
2010-07-08 09:30:00,39.37,39.53,39.25,39.32,8470200.0,28.5724,28.6885,28.4853,28.5361,8470200.0
2010-07-08 10:00:00,39.33,39.37,39.2,39.36,4147400.0,28.5434,28.5724,28.449,28.5651,4147400.0
2010-07-08 10:30:00,39.36,39.37,39.13,39.15,3592900.0,28.5651,28.5724,28.3982,28.4127,3592900.0
2010-07-08 11:00:00,39.15,39.19,39.03,39.11,4460900.0,28.4127,28.4418,28.3256,28.3837,4460900.0
2010-07-08 11:30:00,39.1,39.2,39.0,39.03,3492000.0,28.3764,28.449,28.3039,28.3256,3492000.0
2010-07-08 12:00:00,39.03,39.14,38.98,39.11,2159600.0,28.3256,28.4055,28.2894,28.3837,2159600.0
2010-07-08 12:30:00,39.11,39.13,39.02,39.08,3095300.0,28.3837,28.3982,28.3184,28.3619,3095300.0
2010-07-08 13:00:00,39.08,39.24,39.07,39.15,2317100.0,28.3619,28.478,28.3547,28.4127,2317100.0
2010-07-08 13:30:00,39.15,39.22,39.06,39.09,1324800.0,28.4127,28.4635,28.3474,28.3692,1324800.0
2010-07-08 14:00:00,39.1,39.13,38.99,39.13,2740200.0,28.3764,28.3982,28.2966,28.3982,2740200.0
2010-07-08 14:30:00,39.13,39.31,39.12,39.29,2281500.0,28.3982,28.5289,28.391,28.5143,2281500.0
2010-07-08 15:00:00,39.29,39.34,39.19,39.33,5120800.0,28.5143,28.5506,28.4418,28.5434,5120800.0
2010-07-08 15:30:00,39.34,39.53,39.3,39.48,11918400.0,28.5506,28.6885,28.5216,28.6522,11918400.0
2010-07-09 09:30:00,39.52,39.68,39.46,39.61,5588700.0,28.6813,28.7974,28.6377,28.7466,5588700.0
2010-07-09 10:00:00,39.61,39.84,39.6,39.75,5296400.0,28.7466,28.9135,28.7393,28.8482,5296400.0
2010-07-09 10:30:00,39.74,39.85,39.67,39.69,3633300.0,28.8409,28.9208,28.7901,28.8046,3633300.0
2010-07-09 11:00:00,39.68,39.75,39.63,39.74,1989000.0,28.7974,28.8482,28.7611,28.8409,1989000.0
2010-07-09 11:30:00,39.74,39.8,39.72,39.75,2085400.0,28.8409,28.8845,28.8264,28.8482,2085400.0
2010-07-09 12:00:00,39.76,39.8,39.74,39.78,1384500.0,28.8554,28.8845,28.8409,28.8699,1384500.0
2010-07-09 12:30:00,39.79,39.84,39.72,39.8,1231600.0,28.8772,28.9135,28.8264,28.8845,1231600.0
2010-07-09 13:00:00,39.78,39.84,39.77,39.8,1282700.0,28.8699,28.9135,28.8627,28.8845,1282700.0
2010-07-09 13:30:00,39.79,39.88,39.77,39.88,3411900.0,28.8772,28.9425,28.8627,28.9425,3411900.0
2010-07-09 14:00:00,39.88,39.91,39.83,39.85,2126100.0,28.9425,28.9643,28.9062,28.9208,2126100.0
2010-07-09 14:30:00,39.85,40.01,39.85,39.99,2062200.0,28.9208,29.0369,28.9208,29.0224,2062200.0
2010-07-09 15:00:00,39.99,39.99,39.83,39.85,2097900.0,29.0224,29.0224,28.9062,28.9208,2097900.0
2010-07-09 15:30:00,39.83,39.98,39.81,39.97,7256100.0,28.9062,29.0151,28.8917,29.0078,7256100.0
2010-07-12 09:30:00,39.8,40.04,39.78,39.94,5055000.0,28.8845,29.0586,28.8699,28.9861,5055000.0
2010-07-12 10:00:00,39.94,40.0,39.68,39.7,3616100.0,28.9861,29.0296,28.7974,28.8119,3616100.0
2010-07-12 10:30:00,39.7,39.8,39.62,39.67,2631600.0,28.8119,28.8845,28.7538,28.7901,2631600.0
2010-07-12 11:00:00,39.68,39.68,39.47,39.56,3726200.0,28.7974,28.7974,28.645,28.7103,3726200.0
2010-07-12 11:30:00,39.56,39.64,39.54,39.6,1663500.0,28.7103,28.7683,28.6958,28.7393,1663500.0
2010-07-12 12:00:00,39.6,39.77,39.6,39.7,1152100.0,28.7393,28.8627,28.7393,28.8119,1152100.0
2010-07-12 12:30:00,39.69,39.79,39.67,39.68,1419900.0,28.8046,28.8772,28.7901,28.7974,1419900.0
2010-07-12 13:00:00,39.68,39.81,39.65,39.77,1291900.0,28.7974,28.8917,28.7756,28.8627,1291900.0
2010-07-12 13:30:00,39.77,39.79,39.66,39.72,2135500.0,28.8627,28.8772,28.7829,28.8264,2135500.0
2010-07-12 14:00:00,39.73,39.74,39.58,39.59,2500100.0,28.8337,28.8409,28.7248,28.7321,2500100.0
2010-07-12 14:30:00,39.59,39.65,39.55,39.6,3116100.0,28.7321,28.7756,28.703,28.7393,3116100.0
2010-07-12 15:00:00,39.62,39.66,39.56,39.62,4520200.0,28.7538,28.7829,28.7103,28.7538,4520200.0
2010-07-12 15:30:00,39.63,39.69,39.59,39.63,9338200.0,28.7611,28.8046,28.7321,28.7611,9338200.0
2010-07-13 09:30:00,39.99,40.07,39.89,40.01,7262500.0,29.0224,29.0804,28.9498,29.0369,7262500.0
2010-07-13 10:00:00,40.0,40.1,39.99,40.02,3991300.0,29.0296,29.1022,29.0224,29.0441,3991300.0
2010-07-13 10:30:00,40.01,40.02,39.92,39.99,3556800.0,29.0369,29.0441,28.9716,29.0224,3556800.0
2010-07-13 11:00:00,39.98,40.09,39.97,40.05,2887000.0,29.0151,29.0949,29.0078,29.0659,2887000.0
2010-07-13 11:30:00,40.05,40.19,40.04,40.06,3790300.0,29.0659,29.1675,29.0586,29.0732,3790300.0
2010-07-13 12:00:00,40.06,40.13,40.01,40.12,2295400.0,29.0732,29.124,29.0369,29.1167,2295400.0
2010-07-13 12:30:00,40.12,40.14,40.07,40.08,966700.0,29.1167,29.1312,29.0804,29.0877,966700.0
2010-07-13 13:00:00,40.08,40.14,40.02,40.05,2333500.0,29.0877,29.1312,29.0441,29.0659,2333500.0
2010-07-13 13:30:00,40.05,40.09,39.98,40.01,2234700.0,29.0659,29.0949,29.0151,29.0369,2234700.0
2010-07-13 14:00:00,40.01,40.13,40.01,40.08,2068200.0,29.0369,29.124,29.0369,29.0877,2068200.0
2010-07-13 14:30:00,40.08,40.18,40.08,40.17,2126700.0,29.0877,29.1602,29.0877,29.153,2126700.0
2010-07-13 15:00:00,40.17,40.24,40.17,40.23,2891100.0,29.153,29.2038,29.153,29.1965,2891100.0
2010-07-13 15:30:00,40.24,40.24,40.08,40.11,10096400.0,29.2038,29.2038,29.0877,29.1094,10096400.0
2010-07-14 09:30:00,39.85,39.91,39.79,39.83,5639000.0,28.9208,28.9643,28.8772,28.9062,5639000.0
2010-07-14 10:00:00,39.84,39.97,39.74,39.91,3300500.0,28.9135,29.0078,28.8409,28.9643,3300500.0
2010-07-14 10:30:00,39.91,40.02,39.88,39.99,3049600.0,28.9643,29.0441,28.9425,29.0224,3049600.0
2010-07-14 11:00:00,40.0,40.14,39.97,40.09,2961900.0,29.0296,29.1312,29.0078,29.0949,2961900.0
2010-07-14 11:30:00,40.08,40.14,40.03,40.04,2474800.0,29.0877,29.1312,29.0514,29.0586,2474800.0
2010-07-14 12:00:00,40.03,40.06,39.99,40.02,1448200.0,29.0514,29.0732,29.0224,29.0441,1448200.0
2010-07-14 12:30:00,40.02,40.08,39.99,40.01,1240300.0,29.0441,29.0877,29.0224,29.0369,1240300.0
2010-07-14 13:00:00,40.01,40.04,39.96,39.98,2626200.0,29.0369,29.0586,29.0006,29.0151,2626200.0
2010-07-14 13:30:00,39.98,40.06,39.85,39.92,2806500.0,29.0151,29.0732,28.9208,28.9716,2806500.0
2010-07-14 14:00:00,39.92,39.92,39.71,39.77,6107700.0,28.9716,28.9716,28.8191,28.8627,6107700.0
2010-07-14 14:30:00,39.77,39.89,39.73,39.88,2153200.0,28.8627,28.9498,28.8337,28.9425,2153200.0
2010-07-14 15:00:00,39.88,40.03,39.86,39.97,2362200.0,28.9425,29.0514,28.928,29.0078,2362200.0
2010-07-14 15:30:00,39.97,40.05,39.84,40.05,6358200.0,29.0078,29.0659,28.9135,29.0659,6358200.0
2010-07-15 09:30:00,39.85,39.93,39.75,39.87,5763500.0,28.9208,28.9788,28.8482,28.9353,5763500.0
2010-07-15 10:00:00,39.86,39.86,39.35,39.45,9421500.0,28.928,28.928,28.5579,28.6305,9421500.0
2010-07-15 10:30:00,39.45,39.53,39.37,39.5,4947500.0,28.6305,28.6885,28.5724,28.6667,4947500.0
2010-07-15 11:00:00,39.51,39.6,39.43,39.58,3260400.0,28.674,28.7393,28.6159,28.7248,3260400.0
2010-07-15 11:30:00,39.59,39.61,39.48,39.49,2766900.0,28.7321,28.7466,28.6522,28.6595,2766900.0
2010-07-15 12:00:00,39.48,39.52,39.4,39.41,1331300.0,28.6522,28.6813,28.5942,28.6014,1331300.0
2010-07-15 12:30:00,39.41,39.49,39.38,39.44,982800.0,28.6014,28.6595,28.5797,28.6232,982800.0
2010-07-15 13:00:00,39.44,39.66,39.44,39.6,2093000.0,28.6232,28.7829,28.6232,28.7393,2093000.0
2010-07-15 13:30:00,39.61,39.65,39.5,39.57,2291300.0,28.7466,28.7756,28.6667,28.7175,2291300.0
2010-07-15 14:00:00,39.57,39.64,39.51,39.59,5092500.0,28.7175,28.7683,28.674,28.7321,5092500.0
2010-07-15 14:30:00,39.59,39.64,39.55,39.56,3882400.0,28.7321,28.7683,28.703,28.7103,3882400.0
2010-07-15 15:00:00,39.57,39.61,39.4,39.56,5392800.0,28.7175,28.7466,28.5942,28.7103,5392800.0
2010-07-15 15:30:00,39.56,39.93,39.55,39.84,13354000.0,28.7103,28.9788,28.703,28.9135,13354000.0
2010-07-16 09:30:00,39.5,39.51,39.1,39.16,10113300.0,28.6667,28.674,28.3764,28.42,10113300.0
2010-07-16 10:00:00,39.16,39.18,38.97,39.1,9558200.0,28.42,28.4345,28.2821,28.3764,9558200.0
2010-07-16 10:30:00,39.11,39.14,39.03,39.14,4886100.0,28.3837,28.4055,28.3256,28.4055,4886100.0
2010-07-16 11:00:00,39.14,39.15,38.91,39.0,3995300.0,28.4055,28.4127,28.2386,28.3039,3995300.0
2010-07-16 11:30:00,38.99,38.99,38.83,38.84,4980400.0,28.2966,28.2966,28.1805,28.1878,4980400.0
2010-07-16 12:00:00,38.84,38.94,38.79,38.85,5805400.0,28.1878,28.2603,28.1515,28.195,5805400.0
2010-07-16 12:30:00,38.85,38.91,38.81,38.84,2851600.0,28.195,28.2386,28.166,28.1878,2851600.0
2010-07-16 13:00:00,38.83,38.9,38.8,38.83,3121200.0,28.1805,28.2313,28.1587,28.1805,3121200.0
2010-07-16 13:30:00,38.82,38.92,38.76,38.85,5603400.0,28.1732,28.2458,28.1297,28.195,5603400.0
2010-07-16 14:00:00,38.84,38.93,38.82,38.9,4556700.0,28.1878,28.2531,28.1732,28.2313,4556700.0
2010-07-16 14:30:00,38.9,38.93,38.83,38.86,3464000.0,28.2313,28.2531,28.1805,28.2023,3464000.0
2010-07-16 15:00:00,38.86,38.9,38.6,38.65,11682500.0,28.2023,28.2313,28.0136,28.0499,11682500.0
2010-07-16 15:30:00,38.64,38.76,38.58,38.63,20664600.0,28.0426,28.1297,27.9991,28.0353,20664600.0
2010-07-19 09:30:00,39.02,39.18,39.0,39.09,4140700.0,28.3184,28.4345,28.3039,28.3692,4140700.0
2010-07-19 10:00:00,39.09,39.12,38.81,38.82,5127200.0,28.3692,28.391,28.166,28.1732,5127200.0
2010-07-19 10:30:00,38.81,38.9,38.75,38.84,4599800.0,28.166,28.2313,28.1224,28.1878,4599800.0
2010-07-19 11:00:00,38.84,39.01,38.81,38.94,3587200.0,28.1878,28.3111,28.166,28.2603,3587200.0
2010-07-19 11:30:00,38.95,38.99,38.87,38.97,2193100.0,28.2676,28.2966,28.2095,28.2821,2193100.0
2010-07-19 12:00:00,38.96,38.99,38.85,38.98,1478100.0,28.2748,28.2966,28.195,28.2894,1478100.0
2010-07-19 12:30:00,38.98,39.11,38.94,39.05,3819400.0,28.2894,28.3837,28.2603,28.3402,3819400.0
2010-07-19 13:00:00,39.05,39.06,38.93,38.94,1085700.0,28.3402,28.3474,28.2531,28.2603,1085700.0
2010-07-19 13:30:00,38.94,38.99,38.9,38.92,1278700.0,28.2603,28.2966,28.2313,28.2458,1278700.0
2010-07-19 14:00:00,38.92,39.08,38.92,39.04,1179300.0,28.2458,28.3619,28.2458,28.3329,1179300.0
2010-07-19 14:30:00,39.04,39.21,39.02,39.12,2500700.0,28.3329,28.4563,28.3184,28.391,2500700.0
2010-07-19 15:00:00,39.12,39.25,39.04,39.09,3327700.0,28.391,28.4853,28.3329,28.3692,3327700.0
2010-07-19 15:30:00,39.08,39.18,39.03,39.15,8027400.0,28.3619,28.4345,28.3256,28.4127,8027400.0
2010-07-20 09:30:00,38.9,39.24,38.88,39.21,6078100.0,28.2313,28.478,28.2168,28.4563,6078100.0
2010-07-20 10:00:00,39.2,39.35,39.1,39.29,7352800.0,28.449,28.5579,28.3764,28.5143,7352800.0
2010-07-20 10:30:00,39.29,39.41,39.26,39.33,4105400.0,28.5143,28.6014,28.4926,28.5434,4105400.0
2010-07-20 11:00:00,39.33,39.6,39.31,39.56,4161600.0,28.5434,28.7393,28.5289,28.7103,4161600.0
2010-07-20 11:30:00,39.56,39.57,39.46,39.48,2577800.0,28.7103,28.7175,28.6377,28.6522,2577800.0
2010-07-20 12:00:00,39.48,39.56,39.44,39.5,2487100.0,28.6522,28.7103,28.6232,28.6667,2487100.0
2010-07-20 12:30:00,39.49,39.61,39.48,39.59,1478900.0,28.6595,28.7466,28.6522,28.7321,1478900.0
2010-07-20 13:00:00,39.6,39.64,39.54,39.62,977600.0,28.7393,28.7683,28.6958,28.7538,977600.0
2010-07-20 13:30:00,39.61,39.91,39.6,39.9,4684000.0,28.7466,28.9643,28.7393,28.957,4684000.0
2010-07-20 14:00:00,39.9,39.9,39.66,39.72,3564100.0,28.957,28.957,28.7829,28.8264,3564100.0
2010-07-20 14:30:00,39.71,39.79,39.67,39.72,1896800.0,28.8191,28.8772,28.7901,28.8264,1896800.0
2010-07-20 15:00:00,39.72,39.93,39.68,39.87,5107800.0,28.8264,28.9788,28.7974,28.9353,5107800.0
2010-07-20 15:30:00,39.87,40.14,39.87,40.08,30358100.0,28.9353,29.1312,28.9353,29.0877,30358100.0
2010-07-21 09:30:00,40.25,40.28,39.94,40.06,6844300.0,29.211,29.2328,28.9861,29.0732,6844300.0
2010-07-21 10:00:00,40.06,40.2,39.99,40.18,4833000.0,29.0732,29.1748,29.0224,29.1602,4833000.0
2010-07-21 10:30:00,40.17,40.17,40.04,40.08,3555100.0,29.153,29.153,29.0586,29.0877,3555100.0
2010-07-21 11:00:00,40.08,40.09,39.91,39.99,3293500.0,29.0877,29.0949,28.9643,29.0224,3293500.0
2010-07-21 11:30:00,39.99,40.09,39.93,40.09,1763700.0,29.0224,29.0949,28.9788,29.0949,1763700.0
2010-07-21 12:00:00,40.09,40.15,40.05,40.12,1963600.0,29.0949,29.1385,29.0659,29.1167,1963600.0
2010-07-21 12:30:00,40.12,40.19,40.08,40.11,1515200.0,29.1167,29.1675,29.0877,29.1094,1515200.0
2010-07-21 13:00:00,40.1,40.2,40.07,40.13,1300300.0,29.1022,29.1748,29.0804,29.124,1300300.0
2010-07-21 13:30:00,40.14,40.18,40.05,40.08,1365800.0,29.1312,29.1602,29.0659,29.0877,1365800.0
2010-07-21 14:00:00,40.09,40.1,39.66,39.72,6473700.0,29.0949,29.1022,28.7829,28.8264,6473700.0
2010-07-21 14:30:00,39.72,39.73,39.48,39.53,7738000.0,28.8264,28.8337,28.6522,28.6885,7738000.0
2010-07-21 15:00:00,39.53,39.73,39.48,39.67,7474600.0,28.6885,28.8337,28.6522,28.7901,7474600.0
2010-07-21 15:30:00,39.66,40.16,39.6,39.68,9303600.0,28.7829,29.1457,28.7393,28.7974,9303600.0
2010-07-22 09:30:00,40.37,40.62,40.32,40.55,9919200.0,29.2981,29.4796,29.2618,29.4288,9919200.0
2010-07-22 10:00:00,40.55,40.79,40.55,40.64,6721300.0,29.4288,29.6029,29.4288,29.4941,6721300.0
2010-07-22 10:30:00,40.65,40.77,40.6,40.7,4008700.0,29.5013,29.5884,29.4651,29.5376,4008700.0
2010-07-22 11:00:00,40.7,40.78,40.68,40.77,4170100.0,29.5376,29.5957,29.5231,29.5884,4170100.0
2010-07-22 11:30:00,40.77,40.77,40.65,40.74,7002000.0,29.5884,29.5884,29.5013,29.5667,7002000.0
2010-07-22 12:00:00,40.74,40.81,40.73,40.8,4809600.0,29.5667,29.6175,29.5594,29.6102,4809600.0
2010-07-22 12:30:00,40.8,40.84,40.75,40.83,1688600.0,29.6102,29.6392,29.5739,29.632,1688600.0
2010-07-22 13:00:00,40.84,40.89,40.8,40.86,1888000.0,29.6392,29.6755,29.6102,29.6537,1888000.0
2010-07-22 13:30:00,40.85,40.87,40.75,40.82,1605600.0,29.6465,29.661,29.5739,29.6247,1605600.0
2010-07-22 14:00:00,40.82,40.94,40.79,40.93,1699900.0,29.6247,29.7118,29.6029,29.7046,1699900.0
2010-07-22 14:30:00,40.93,40.93,40.79,40.86,2409100.0,29.7046,29.7046,29.6029,29.6537,2409100.0
2010-07-22 15:00:00,40.86,40.92,40.79,40.85,2570200.0,29.6537,29.6973,29.6029,29.6465,2570200.0
2010-07-22 15:30:00,40.86,40.88,40.68,40.86,18405500.0,29.6537,29.6683,29.5231,29.6537,18405500.0
2010-07-23 09:30:00,40.75,40.87,40.52,40.53,8256100.0,29.5739,29.661,29.407,29.4143,8256100.0
2010-07-23 10:00:00,40.53,40.83,40.49,40.82,7629600.0,29.4143,29.632,29.3852,29.6247,7629600.0
2010-07-23 10:30:00,40.82,40.88,40.79,40.79,3848100.0,29.6247,29.6683,29.6029,29.6029,3848100.0
2010-07-23 11:00:00,40.8,40.89,40.78,40.85,3044800.0,29.6102,29.6755,29.5957,29.6465,3044800.0
2010-07-23 11:30:00,40.85,40.91,40.77,40.86,2915900.0,29.6465,29.69,29.5884,29.6537,2915900.0
2010-07-23 12:00:00,40.86,40.97,40.67,40.84,6834100.0,29.6537,29.7336,29.5159,29.6392,6834100.0
2010-07-23 12:30:00,40.84,40.85,40.67,40.83,3416000.0,29.6392,29.6465,29.5159,29.632,3416000.0
2010-07-23 13:00:00,40.83,41.03,40.75,41.02,5175900.0,29.632,29.7771,29.5739,29.7699,5175900.0
2010-07-23 13:30:00,41.02,41.09,40.99,41.07,3501200.0,29.7699,29.8207,29.7481,29.8062,3501200.0
2010-07-23 14:00:00,41.08,41.17,41.02,41.06,3186500.0,29.8134,29.8787,29.7699,29.7989,3186500.0
2010-07-23 14:30:00,41.06,41.19,41.02,41.16,2752800.0,29.7989,29.8932,29.7699,29.8715,2752800.0
2010-07-23 15:00:00,41.16,41.17,41.06,41.11,2500400.0,29.8715,29.8787,29.7989,29.8352,2500400.0
2010-07-23 15:30:00,41.1,41.17,40.97,41.14,6680100.0,29.8279,29.8787,29.7336,29.857,6680100.0
2010-07-26 09:30:00,41.08,41.12,40.91,41.0,7283700.0,29.8134,29.8424,29.69,29.7554,7283700.0
2010-07-26 10:00:00,41.01,41.25,41.0,41.16,7000600.0,29.7626,29.9368,29.7554,29.8715,7000600.0
2010-07-26 10:30:00,41.17,41.18,41.02,41.18,5258100.0,29.8787,29.886,29.7699,29.886,5258100.0
2010-07-26 11:00:00,41.18,41.32,41.16,41.3,5039200.0,29.886,29.9876,29.8715,29.9731,5039200.0
2010-07-26 11:30:00,41.31,41.41,41.28,41.39,7046800.0,29.9803,30.0529,29.9586,30.0384,7046800.0
2010-07-26 12:00:00,41.39,41.43,41.34,41.38,2647600.0,30.0384,30.0674,30.0021,30.0311,2647600.0
2010-07-26 12:30:00,41.39,41.4,41.31,41.37,2358300.0,30.0384,30.0456,29.9803,30.0239,2358300.0
2010-07-26 13:00:00,41.37,41.41,41.32,41.41,4120900.0,30.0239,30.0529,29.9876,30.0529,4120900.0
2010-07-26 13:30:00,41.4,41.44,41.35,41.4,3945700.0,30.0456,30.0747,30.0094,30.0456,3945700.0
2010-07-26 14:00:00,41.4,41.41,41.26,41.28,2192300.0,30.0456,30.0529,29.944,29.9586,2192300.0
2010-07-26 14:30:00,41.27,41.28,41.21,41.26,1688800.0,29.9513,29.9586,29.9078,29.944,1688800.0
2010-07-26 15:00:00,41.26,41.41,41.25,41.36,2626100.0,29.944,30.0529,29.9368,30.0166,2626100.0
2010-07-26 15:30:00,41.36,41.47,41.35,41.44,6079900.0,30.0166,30.0965,30.0094,30.0747,6079900.0
2010-07-27 09:30:00,41.66,41.71,41.44,41.45,7710900.0,30.2343,30.2706,30.0747,30.0819,7710900.0
2010-07-27 10:00:00,41.46,41.6,41.23,41.42,7535300.0,30.0892,30.1908,29.9223,30.0602,7535300.0
2010-07-27 10:30:00,41.42,41.45,41.3,41.35,4814100.0,30.0602,30.0819,29.9731,30.0094,4814100.0
2010-07-27 11:00:00,41.35,41.36,41.15,41.24,4721500.0,30.0094,30.0166,29.8642,29.9295,4721500.0
2010-07-27 11:30:00,41.24,41.36,41.22,41.34,3593000.0,29.9295,30.0166,29.915,30.0021,3593000.0
2010-07-27 12:00:00,41.35,41.47,41.33,41.44,2657900.0,30.0094,30.0965,29.9948,30.0747,2657900.0
2010-07-27 12:30:00,41.43,41.44,41.33,41.34,1581800.0,30.0674,30.0747,29.9948,30.0021,1581800.0
2010-07-27 13:00:00,41.34,41.39,41.3,41.31,6396800.0,30.0021,30.0384,29.9731,29.9803,6396800.0
2010-07-27 13:30:00,41.31,41.43,41.28,41.36,5370400.0,29.9803,30.0674,29.9586,30.0166,5370400.0
2010-07-27 14:00:00,41.35,41.46,41.34,41.4,2922900.0,30.0094,30.0892,30.0021,30.0456,2922900.0
2010-07-27 14:30:00,41.41,41.43,41.27,41.31,2544800.0,30.0529,30.0674,29.9513,29.9803,2544800.0
2010-07-27 15:00:00,41.32,41.41,41.25,41.41,2678400.0,29.9876,30.0529,29.9368,30.0529,2678400.0
2010-07-27 15:30:00,41.41,41.41,41.31,41.36,6010500.0,30.0529,30.0529,29.9803,30.0166,6010500.0
2010-07-28 09:30:00,41.11,41.34,41.11,41.25,5694700.0,29.8352,30.0021,29.8352,29.9368,5694700.0
2010-07-28 10:00:00,41.25,41.28,41.1,41.19,3302300.0,29.9368,29.9586,29.8279,29.8932,3302300.0
2010-07-28 10:30:00,41.19,41.24,41.1,41.21,3966300.0,29.8932,29.9295,29.8279,29.9078,3966300.0
2010-07-28 11:00:00,41.21,41.22,41.1,41.17,2092400.0,29.9078,29.915,29.8279,29.8787,2092400.0
2010-07-28 11:30:00,41.17,41.26,41.15,41.21,1898100.0,29.8787,29.944,29.8642,29.9078,1898100.0
2010-07-28 12:00:00,41.21,41.26,41.15,41.23,2013900.0,29.9078,29.944,29.8642,29.9223,2013900.0
2010-07-28 12:30:00,41.23,41.36,41.22,41.36,2777300.0,29.9223,30.0166,29.915,30.0166,2777300.0
2010-07-28 13:00:00,41.36,41.38,41.24,41.27,1549100.0,30.0166,30.0311,29.9295,29.9513,1549100.0
2010-07-28 13:30:00,41.26,41.27,41.18,41.27,2116900.0,29.944,29.9513,29.886,29.9513,2116900.0
2010-07-28 14:00:00,41.27,41.3,41.11,41.15,2788300.0,29.9513,29.9731,29.8352,29.8642,2788300.0
2010-07-28 14:30:00,41.14,41.22,41.1,41.12,1801500.0,29.857,29.915,29.8279,29.8424,1801500.0
2010-07-28 15:00:00,41.12,41.14,40.98,41.09,3710100.0,29.8424,29.857,29.7408,29.8207,3710100.0
2010-07-28 15:30:00,41.09,41.2,41.09,41.15,4780600.0,29.8207,29.9005,29.8207,29.8642,4780600.0
2010-07-29 09:30:00,41.56,41.65,41.44,41.46,5672100.0,30.1618,30.2271,30.0747,30.0892,5672100.0
2010-07-29 10:00:00,41.47,41.53,41.35,41.39,4430700.0,30.0965,30.14,30.0094,30.0384,4430700.0
2010-07-29 10:30:00,41.39,41.41,41.3,41.37,2463300.0,30.0384,30.0529,29.9731,30.0239,2463300.0
2010-07-29 11:00:00,41.37,41.37,41.1,41.13,4329200.0,30.0239,30.0239,29.8279,29.8497,4329200.0
2010-07-29 11:30:00,41.12,41.14,40.98,41.02,4270500.0,29.8424,29.857,29.7408,29.7699,4270500.0
2010-07-29 12:00:00,41.02,41.1,40.89,41.07,3484300.0,29.7699,29.8279,29.6755,29.8062,3484300.0
2010-07-29 12:30:00,41.07,41.15,40.93,41.15,3054100.0,29.8062,29.8642,29.7046,29.8642,3054100.0
2010-07-29 13:00:00,41.14,41.24,41.08,41.2,2757800.0,29.857,29.9295,29.8134,29.9005,2757800.0
2010-07-29 13:30:00,41.2,41.26,41.18,41.19,3702400.0,29.9005,29.944,29.886,29.8932,3702400.0
2010-07-29 14:00:00,41.19,41.29,41.11,41.27,1682400.0,29.8932,29.9658,29.8352,29.9513,1682400.0
2010-07-29 14:30:00,41.28,41.41,41.23,41.34,2454000.0,29.9586,30.0529,29.9223,30.0021,2454000.0
2010-07-29 15:00:00,41.33,41.41,41.28,41.36,2206400.0,29.9948,30.0529,29.9586,30.0166,2206400.0
2010-07-29 15:30:00,41.36,41.37,41.18,41.19,5940500.0,30.0166,30.0239,29.886,29.8932,5940500.0
2010-07-30 09:30:00,40.89,41.05,40.76,40.99,7981600.0,29.6755,29.7916,29.5812,29.7481,7981600.0
2010-07-30 10:00:00,41.0,41.22,40.95,41.18,6068400.0,29.7554,29.915,29.7191,29.886,6068400.0
2010-07-30 10:30:00,41.18,41.44,41.18,41.3,5217800.0,29.886,30.0747,29.886,29.9731,5217800.0
2010-07-30 11:00:00,41.3,41.38,41.22,41.26,1933600.0,29.9731,30.0311,29.915,29.944,1933600.0
2010-07-30 11:30:00,41.26,41.34,41.22,41.33,1743100.0,29.944,30.0021,29.915,29.9948,1743100.0
2010-07-30 12:00:00,41.33,41.35,41.24,41.31,1517100.0,29.9948,30.0094,29.9295,29.9803,1517100.0
2010-07-30 12:30:00,41.31,41.36,41.25,41.34,1702300.0,29.9803,30.0166,29.9368,30.0021,1702300.0
2010-07-30 13:00:00,41.33,41.37,41.19,41.22,1817300.0,29.9948,30.0239,29.8932,29.915,1817300.0
2010-07-30 13:30:00,41.22,41.25,41.13,41.15,1778400.0,29.915,29.9368,29.8497,29.8642,1778400.0
2010-07-30 14:00:00,41.16,41.34,41.14,41.28,1538200.0,29.8715,30.0021,29.857,29.9586,1538200.0
2010-07-30 14:30:00,41.28,41.33,41.24,41.3,3049000.0,29.9586,29.9948,29.9295,29.9731,3049000.0
2010-07-30 15:00:00,41.3,41.53,41.27,41.48,3611300.0,29.9731,30.14,29.9513,30.1037,3611300.0
2010-07-30 15:30:00,41.49,41.53,41.38,41.39,10263700.0,30.111,30.14,30.0311,30.0384,10263700.0
2010-08-02 09:30:00,42.18,42.3,41.4,42.16,7255100.0,30.6117,30.6988,30.0456,30.5972,7255100.0
2010-08-02 10:00:00,42.16,42.49,42.15,42.44,13849700.0,30.5972,30.8367,30.59,30.8004,13849700.0
2010-08-02 10:30:00,42.44,42.54,42.41,42.48,9346800.0,30.8004,30.873,30.7786,30.8294,9346800.0
2010-08-02 11:00:00,42.48,42.51,42.46,42.51,4022400.0,30.8294,30.8512,30.8149,30.8512,4022400.0
2010-08-02 11:30:00,42.51,42.59,42.49,42.5,2973800.0,30.8512,30.9093,30.8367,30.844,2973800.0
2010-08-02 12:00:00,42.5,42.5,42.4,42.41,1941300.0,30.844,30.844,30.7714,30.7786,1941300.0
2010-08-02 12:30:00,42.4,42.42,42.35,42.37,2329200.0,30.7714,30.7859,30.7351,30.7496,2329200.0
2010-08-02 13:00:00,42.38,42.44,42.37,42.38,1303400.0,30.7569,30.8004,30.7496,30.7569,1303400.0
2010-08-02 13:30:00,42.38,42.44,42.33,42.42,2389400.0,30.7569,30.8004,30.7206,30.7859,2389400.0
2010-08-02 14:00:00,42.42,42.46,42.39,42.41,1112900.0,30.7859,30.8149,30.7641,30.7786,1112900.0
2010-08-02 14:30:00,42.41,42.52,42.41,42.49,1894200.0,30.7786,30.8585,30.7786,30.8367,1894200.0
2010-08-02 15:00:00,42.5,42.54,42.44,42.52,2385500.0,30.844,30.873,30.8004,30.8585,2385500.0
2010-08-02 15:30:00,42.52,42.56,42.46,42.48,9850800.0,30.8585,30.8875,30.8149,30.8294,9850800.0
2010-08-03 09:30:00,42.13,42.26,42.09,42.12,5328800.0,30.5754,30.6698,30.5464,30.5682,5328800.0
2010-08-03 10:00:00,42.12,42.14,41.93,42.02,8008800.0,30.5682,30.5827,30.4303,30.4956,8008800.0
2010-08-03 10:30:00,42.02,42.29,42.01,42.29,8694300.0,30.4956,30.6916,30.4884,30.6916,8694300.0
2010-08-03 11:00:00,42.29,42.37,42.1,42.31,3647300.0,30.6916,30.7496,30.5537,30.7061,3647300.0
2010-08-03 11:30:00,42.31,42.43,42.3,42.37,2775400.0,30.7061,30.7932,30.6988,30.7496,2775400.0
2010-08-03 12:00:00,42.38,42.38,42.2,42.21,3836200.0,30.7569,30.7569,30.6262,30.6335,3836200.0
2010-08-03 12:30:00,42.21,42.32,42.2,42.29,2215500.0,30.6335,30.7133,30.6262,30.6916,2215500.0
2010-08-03 13:00:00,42.28,42.3,42.21,42.27,1915900.0,30.6843,30.6988,30.6335,30.677,1915900.0
2010-08-03 13:30:00,42.26,42.31,42.26,42.29,1299900.0,30.6698,30.7061,30.6698,30.6916,1299900.0
2010-08-03 14:00:00,42.29,42.37,42.25,42.36,1208400.0,30.6916,30.7496,30.6625,30.7424,1208400.0
2010-08-03 14:30:00,42.37,42.37,42.29,42.32,1694000.0,30.7496,30.7496,30.6916,30.7133,1694000.0
2010-08-03 15:00:00,42.33,42.33,42.23,42.26,2494000.0,30.7206,30.7206,30.648,30.6698,2494000.0
2010-08-03 15:30:00,42.26,42.32,42.2,42.28,6305000.0,30.6698,30.7133,30.6262,30.6843,6305000.0
2010-08-04 09:30:00,42.28,42.34,42.22,42.26,6841300.0,30.6843,30.7278,30.6408,30.6698,6841300.0
2010-08-04 10:00:00,42.26,42.4,42.02,42.09,7289600.0,30.6698,30.7714,30.4956,30.5464,7289600.0
2010-08-04 10:30:00,42.1,42.15,42.0,42.14,4830500.0,30.5537,30.59,30.4811,30.5827,4830500.0
2010-08-04 11:00:00,42.14,42.22,42.12,42.21,2534400.0,30.5827,30.6408,30.5682,30.6335,2534400.0
2010-08-04 11:30:00,42.21,42.25,42.18,42.18,2275700.0,30.6335,30.6625,30.6117,30.6117,2275700.0
2010-08-04 12:00:00,42.18,42.29,42.17,42.27,2439600.0,30.6117,30.6916,30.6045,30.677,2439600.0
2010-08-04 12:30:00,42.28,42.3,42.18,42.19,2513900.0,30.6843,30.6988,30.6117,30.619,2513900.0
2010-08-04 13:00:00,42.19,42.19,42.12,42.16,2157500.0,30.619,30.619,30.5682,30.5972,2157500.0
2010-08-04 13:30:00,42.16,42.22,42.05,42.18,1676800.0,30.5972,30.6408,30.5174,30.6117,1676800.0
2010-08-04 14:00:00,42.18,42.28,42.17,42.25,2179000.0,30.6117,30.6843,30.6045,30.6625,2179000.0
2010-08-04 14:30:00,42.26,42.34,42.24,42.31,2534700.0,30.6698,30.7278,30.6553,30.7061,2534700.0
2010-08-04 15:00:00,42.31,42.42,42.27,42.42,4456600.0,30.7061,30.7859,30.677,30.7859,4456600.0
2010-08-04 15:30:00,42.42,42.43,42.25,42.32,6312800.0,30.7859,30.7932,30.6625,30.7133,6312800.0
2010-08-05 09:30:00,42.02,42.12,41.87,42.08,6762700.0,30.4956,30.5682,30.3867,30.5392,6762700.0
2010-08-05 10:00:00,42.08,42.17,42.05,42.16,4730100.0,30.5392,30.6045,30.5174,30.5972,4730100.0
2010-08-05 10:30:00,42.15,42.17,41.96,41.99,2742900.0,30.59,30.6045,30.4521,30.4738,2742900.0
2010-08-05 11:00:00,41.99,42.1,41.95,42.09,3925900.0,30.4738,30.5537,30.4448,30.5464,3925900.0
2010-08-05 11:30:00,42.09,42.13,42.01,42.02,3294500.0,30.5464,30.5754,30.4884,30.4956,3294500.0
2010-08-05 12:00:00,42.03,42.09,42.01,42.06,1669300.0,30.5029,30.5464,30.4884,30.5246,1669300.0
2010-08-05 12:30:00,42.07,42.08,42.02,42.07,1944900.0,30.5319,30.5392,30.4956,30.5319,1944900.0
2010-08-05 13:00:00,42.06,42.08,42.0,42.06,1462600.0,30.5246,30.5392,30.4811,30.5246,1462600.0
2010-08-05 13:30:00,42.07,42.17,42.06,42.15,2010200.0,30.5319,30.6045,30.5246,30.59,2010200.0
2010-08-05 14:00:00,42.15,42.18,42.11,42.14,1503300.0,30.59,30.6117,30.5609,30.5827,1503300.0
2010-08-05 14:30:00,42.14,42.15,42.11,42.14,1813600.0,30.5827,30.59,30.5609,30.5827,1813600.0
2010-08-05 15:00:00,42.14,42.2,42.13,42.16,1867700.0,30.5827,30.6262,30.5754,30.5972,1867700.0
2010-08-05 15:30:00,42.15,42.17,42.1,42.16,4535100.0,30.59,30.6045,30.5537,30.5972,4535100.0
2010-08-06 09:30:00,41.87,42.15,41.85,42.14,7282800.0,30.3867,30.59,30.3722,30.5827,7282800.0
2010-08-06 10:00:00,42.14,42.19,42.06,42.09,5504700.0,30.5827,30.619,30.5246,30.5464,5504700.0
2010-08-06 10:30:00,42.08,42.11,41.68,41.72,7608400.0,30.5392,30.5609,30.2489,30.2779,7608400.0
2010-08-06 11:00:00,41.72,41.82,41.6,41.8,12582300.0,30.2779,30.3505,30.1908,30.3359,12582300.0
2010-08-06 11:30:00,41.79,41.83,41.73,41.74,2211000.0,30.3287,30.3577,30.2851,30.2924,2211000.0
2010-08-06 12:00:00,41.74,41.79,41.71,41.75,2867400.0,30.2924,30.3287,30.2706,30.2997,2867400.0
2010-08-06 12:30:00,41.75,41.84,41.73,41.74,2876600.0,30.2997,30.365,30.2851,30.2924,2876600.0
2010-08-06 13:00:00,41.74,41.8,41.72,41.78,1208300.0,30.2924,30.3359,30.2779,30.3214,1208300.0
2010-08-06 13:30:00,41.78,41.82,41.73,41.77,1312000.0,30.3214,30.3505,30.2851,30.3142,1312000.0
2010-08-06 14:00:00,41.77,41.87,41.72,41.87,2130100.0,30.3142,30.3867,30.2779,30.3867,2130100.0
2010-08-06 14:30:00,41.87,42.04,41.83,42.02,3903100.0,30.3867,30.5101,30.3577,30.4956,3903100.0
2010-08-06 15:00:00,42.01,42.09,41.93,42.03,2417600.0,30.4884,30.5464,30.4303,30.5029,2417600.0
2010-08-06 15:30:00,42.03,42.11,41.99,42.07,5643900.0,30.5029,30.5609,30.4738,30.5319,5643900.0
2010-08-09 09:30:00,42.36,42.39,42.16,42.22,4754200.0,30.7424,30.7641,30.5972,30.6408,4754200.0
2010-08-09 10:00:00,42.21,42.3,42.19,42.22,1828400.0,30.6335,30.6988,30.619,30.6408,1828400.0
2010-08-09 10:30:00,42.22,42.35,42.21,42.27,1775500.0,30.6408,30.7351,30.6335,30.677,1775500.0
2010-08-09 11:00:00,42.27,42.34,42.26,42.3,1431700.0,30.677,30.7278,30.6698,30.6988,1431700.0
2010-08-09 11:30:00,42.3,42.36,42.28,42.3,2235300.0,30.6988,30.7424,30.6843,30.6988,2235300.0
2010-08-09 12:00:00,42.3,42.33,42.26,42.28,1350000.0,30.6988,30.7206,30.6698,30.6843,1350000.0
2010-08-09 12:30:00,42.28,42.28,42.23,42.27,1301300.0,30.6843,30.6843,30.648,30.677,1301300.0
2010-08-09 13:00:00,42.27,42.29,42.22,42.22,878900.0,30.677,30.6916,30.6408,30.6408,878900.0
2010-08-09 13:30:00,42.23,42.3,42.22,42.28,1029000.0,30.648,30.6988,30.6408,30.6843,1029000.0
2010-08-09 14:00:00,42.28,42.3,42.28,42.28,1147700.0,30.6843,30.6988,30.6843,30.6843,1147700.0
2010-08-09 14:30:00,42.28,42.37,42.28,42.37,1655900.0,30.6843,30.7496,30.6843,30.7496,1655900.0
2010-08-09 15:00:00,42.36,42.37,42.26,42.29,1585700.0,30.7424,30.7496,30.6698,30.6916,1585700.0
2010-08-09 15:30:00,42.29,42.35,42.27,42.28,3476100.0,30.6916,30.7351,30.677,30.6843,3476100.0
2010-08-10 09:30:00,41.56,41.67,41.42,41.55,10912900.0,30.1618,30.2416,30.0602,30.1545,10912900.0
2010-08-10 10:00:00,41.54,41.62,41.48,41.59,5366000.0,30.1473,30.2053,30.1037,30.1835,5366000.0
2010-08-10 10:30:00,41.58,41.58,41.48,41.52,1732500.0,30.1763,30.1763,30.1037,30.1327,1732500.0
2010-08-10 11:00:00,41.52,41.59,41.52,41.54,1736900.0,30.1327,30.1835,30.1327,30.1473,1736900.0
2010-08-10 11:30:00,41.54,41.61,41.5,41.59,2986000.0,30.1473,30.1981,30.1182,30.1835,2986000.0
2010-08-10 12:00:00,41.6,41.6,41.57,41.6,869400.0,30.1908,30.1908,30.169,30.1908,869400.0
2010-08-10 12:30:00,41.59,41.6,41.57,41.58,1050800.0,30.1835,30.1908,30.169,30.1763,1050800.0
2010-08-10 13:00:00,41.58,41.6,41.52,41.52,2661000.0,30.1763,30.1908,30.1327,30.1327,2661000.0
2010-08-10 13:30:00,41.53,41.6,41.51,41.59,1506200.0,30.14,30.1908,30.1255,30.1835,1506200.0
2010-08-10 14:00:00,41.58,41.82,41.53,41.76,11673500.0,30.1763,30.3505,30.14,30.3069,11673500.0
2010-08-10 14:30:00,41.76,41.99,41.6,41.85,5065800.0,30.3069,30.4738,30.1908,30.3722,5065800.0
2010-08-10 15:00:00,41.84,41.93,41.68,41.78,3941600.0,30.365,30.4303,30.2489,30.3214,3941600.0
2010-08-10 15:30:00,41.78,41.87,41.7,41.73,6862600.0,30.3214,30.3867,30.2634,30.2851,6862600.0
2010-08-11 09:30:00,40.84,40.85,40.6,40.67,12972500.0,29.6392,29.6465,29.4651,29.5159,12972500.0
2010-08-11 10:00:00,40.66,40.74,40.58,40.63,4749000.0,29.5086,29.5667,29.4505,29.4868,4749000.0
2010-08-11 10:30:00,40.62,40.62,40.45,40.47,6161700.0,29.4796,29.4796,29.3562,29.3707,6161700.0
2010-08-11 11:00:00,40.47,40.49,40.32,40.46,8534500.0,29.3707,29.3852,29.2618,29.3635,8534500.0
2010-08-11 11:30:00,40.46,40.57,40.45,40.55,4558300.0,29.3635,29.4433,29.3562,29.4288,4558300.0
2010-08-11 12:00:00,40.55,40.58,40.51,40.55,1390000.0,29.4288,29.4505,29.3997,29.4288,1390000.0
2010-08-11 12:30:00,40.56,40.58,40.43,40.47,2619500.0,29.436,29.4505,29.3417,29.3707,2619500.0
2010-08-11 13:00:00,40.48,40.61,40.47,40.57,1778500.0,29.378,29.4723,29.3707,29.4433,1778500.0
2010-08-11 13:30:00,40.57,40.61,40.54,40.56,1493600.0,29.4433,29.4723,29.4215,29.436,1493600.0
2010-08-11 14:00:00,40.56,40.64,40.55,40.6,2923400.0,29.436,29.4941,29.4288,29.4651,2923400.0
2010-08-11 14:30:00,40.6,40.61,40.45,40.49,4496300.0,29.4651,29.4723,29.3562,29.3852,4496300.0
2010-08-11 15:00:00,40.5,40.52,40.39,40.44,6837800.0,29.3925,29.407,29.3127,29.3489,6837800.0
2010-08-11 15:30:00,40.43,40.5,40.33,40.39,18580700.0,29.3417,29.3925,29.2691,29.3127,18580700.0
2010-08-12 09:30:00,40.01,40.33,39.97,40.31,8392500.0,29.0369,29.2691,29.0078,29.2546,8392500.0
2010-08-12 10:00:00,40.31,40.5,40.28,40.3,6281300.0,29.2546,29.3925,29.2328,29.2473,6281300.0
2010-08-12 10:30:00,40.3,40.54,40.28,40.45,2905300.0,29.2473,29.4215,29.2328,29.3562,2905300.0
2010-08-12 11:00:00,40.45,40.54,40.38,40.53,1680200.0,29.3562,29.4215,29.3054,29.4143,1680200.0
2010-08-12 11:30:00,40.52,40.56,40.44,40.47,1417900.0,29.407,29.436,29.3489,29.3707,1417900.0
2010-08-12 12:00:00,40.47,40.53,40.42,40.49,965100.0,29.3707,29.4143,29.3344,29.3852,965100.0
2010-08-12 12:30:00,40.49,40.56,40.48,40.56,1292500.0,29.3852,29.436,29.378,29.436,1292500.0
2010-08-12 13:00:00,40.56,40.58,40.45,40.47,1003500.0,29.436,29.4505,29.3562,29.3707,1003500.0
2010-08-12 13:30:00,40.46,40.48,40.32,40.34,1633800.0,29.3635,29.378,29.2618,29.2764,1633800.0
2010-08-12 14:00:00,40.34,40.41,40.32,40.39,839900.0,29.2764,29.3272,29.2618,29.3127,839900.0
2010-08-12 14:30:00,40.39,40.39,40.29,40.35,2520800.0,29.3127,29.3127,29.2401,29.2836,2520800.0
2010-08-12 15:00:00,40.35,40.51,40.34,40.46,2453700.0,29.2836,29.3997,29.2764,29.3635,2453700.0
2010-08-12 15:30:00,40.46,40.55,40.35,40.48,7655100.0,29.3635,29.4288,29.2836,29.378,7655100.0
2010-08-13 09:30:00,40.63,40.8,40.61,40.79,5404400.0,29.4868,29.6102,29.4723,29.6029,5404400.0
2010-08-13 10:00:00,40.79,40.82,40.64,40.7,2897300.0,29.6029,29.6247,29.4941,29.5376,2897300.0
2010-08-13 10:30:00,40.7,40.73,40.57,40.63,1737900.0,29.5376,29.5594,29.4433,29.4868,1737900.0
2010-08-13 11:00:00,40.63,40.68,40.58,40.62,1399400.0,29.4868,29.5231,29.4505,29.4796,1399400.0
2010-08-13 11:30:00,40.62,40.62,40.51,40.59,1785200.0,29.4796,29.4796,29.3997,29.4578,1785200.0
2010-08-13 12:00:00,40.59,40.67,40.58,40.66,855200.0,29.4578,29.5159,29.4505,29.5086,855200.0
2010-08-13 12:30:00,40.67,40.68,40.55,40.68,1074100.0,29.5159,29.5231,29.4288,29.5231,1074100.0
2010-08-13 13:00:00,40.68,40.73,40.68,40.72,1502100.0,29.5231,29.5594,29.5231,29.5521,1502100.0
2010-08-13 13:30:00,40.72,40.76,40.69,40.71,728500.0,29.5521,29.5812,29.5304,29.5449,728500.0
2010-08-13 14:00:00,40.7,40.71,40.64,40.69,726400.0,29.5376,29.5449,29.4941,29.5304,726400.0
2010-08-13 14:30:00,40.68,40.7,40.63,40.65,954800.0,29.5231,29.5376,29.4868,29.5013,954800.0
2010-08-13 15:00:00,40.65,40.73,40.64,40.7,2031600.0,29.5013,29.5594,29.4941,29.5376,2031600.0
2010-08-13 15:30:00,40.69,40.72,40.61,40.66,3676200.0,29.5304,29.5521,29.4723,29.5086,3676200.0
2010-08-16 09:30:00,40.67,40.86,40.56,40.79,5709900.0,29.5159,29.6537,29.436,29.6029,5709900.0
2010-08-16 10:00:00,40.79,41.01,40.75,40.93,4480400.0,29.6029,29.7626,29.5739,29.7046,4480400.0
2010-08-16 10:30:00,40.93,41.01,40.92,40.94,1883300.0,29.7046,29.7626,29.6973,29.7118,1883300.0
2010-08-16 11:00:00,40.95,40.97,40.88,40.91,1320400.0,29.7191,29.7336,29.6683,29.69,1320400.0
2010-08-16 11:30:00,40.91,41.01,40.9,40.97,1497900.0,29.69,29.7626,29.6828,29.7336,1497900.0
2010-08-16 12:00:00,40.98,41.07,40.97,41.07,863000.0,29.7408,29.8062,29.7336,29.8062,863000.0
2010-08-16 12:30:00,41.06,41.1,41.03,41.07,1150500.0,29.7989,29.8279,29.7771,29.8062,1150500.0
2010-08-16 13:00:00,41.07,41.08,41.03,41.04,1087800.0,29.8062,29.8134,29.7771,29.7844,1087800.0
2010-08-16 13:30:00,41.04,41.06,40.99,41.0,614300.0,29.7844,29.7989,29.7481,29.7554,614300.0
2010-08-16 14:00:00,41.01,41.04,40.93,41.0,1783200.0,29.7626,29.7844,29.7046,29.7554,1783200.0
2010-08-16 14:30:00,41.01,41.03,40.89,40.89,2192100.0,29.7626,29.7771,29.6755,29.6755,2192100.0
2010-08-16 15:00:00,40.89,40.95,40.86,40.93,1754000.0,29.6755,29.7191,29.6537,29.7046,1754000.0
2010-08-16 15:30:00,40.93,41.05,40.9,41.05,4861100.0,29.7046,29.7916,29.6828,29.7916,4861100.0
2010-08-17 09:30:00,41.48,41.51,41.31,41.4,4528500.0,30.1037,30.1255,29.9803,30.0456,4528500.0
2010-08-17 10:00:00,41.4,41.45,41.35,41.36,2552300.0,30.0456,30.0819,30.0094,30.0166,2552300.0
2010-08-17 10:30:00,41.36,41.5,41.35,41.47,2903700.0,30.0166,30.1182,30.0094,30.0965,2903700.0
2010-08-17 11:00:00,41.47,41.6,41.46,41.57,2724700.0,30.0965,30.1908,30.0892,30.169,2724700.0
2010-08-17 11:30:00,41.57,41.67,41.57,41.64,2132000.0,30.169,30.2416,30.169,30.2198,2132000.0
2010-08-17 12:00:00,41.64,41.65,41.56,41.57,695700.0,30.2198,30.2271,30.1618,30.169,695700.0
2010-08-17 12:30:00,41.56,41.62,41.56,41.62,867700.0,30.1618,30.2053,30.1618,30.2053,867700.0
2010-08-17 13:00:00,41.62,41.71,41.61,41.7,1387300.0,30.2053,30.2706,30.1981,30.2634,1387300.0
2010-08-17 13:30:00,41.69,41.72,41.62,41.63,850300.0,30.2561,30.2779,30.2053,30.2126,850300.0
2010-08-17 14:00:00,41.64,41.66,41.61,41.63,981200.0,30.2198,30.2343,30.1981,30.2126,981200.0
2010-08-17 14:30:00,41.63,41.63,41.54,41.56,1492500.0,30.2126,30.2126,30.1473,30.1618,1492500.0
2010-08-17 15:00:00,41.56,41.59,41.5,41.59,2428800.0,30.1618,30.1835,30.1182,30.1835,2428800.0
2010-08-17 15:30:00,41.58,41.59,41.45,41.5,7960300.0,30.1763,30.1835,30.0819,30.1182,7960300.0
2010-08-18 09:30:00,41.4,41.41,41.19,41.34,3324400.0,30.0456,30.0529,29.8932,30.0021,3324400.0
2010-08-18 10:00:00,41.34,41.42,41.21,41.23,3457000.0,30.0021,30.0602,29.9078,29.9223,3457000.0
2010-08-18 10:30:00,41.24,41.34,41.2,41.28,1961700.0,29.9295,30.0021,29.9005,29.9586,1961700.0
2010-08-18 11:00:00,41.29,41.44,41.26,41.38,3853200.0,29.9658,30.0747,29.944,30.0311,3853200.0
2010-08-18 11:30:00,41.37,41.49,41.37,41.46,1621000.0,30.0239,30.111,30.0239,30.0892,1621000.0
2010-08-18 12:00:00,41.46,41.48,41.39,41.46,1556300.0,30.0892,30.1037,30.0384,30.0892,1556300.0
2010-08-18 12:30:00,41.47,41.57,41.44,41.55,1745700.0,30.0965,30.169,30.0747,30.1545,1745700.0
2010-08-18 13:00:00,41.54,41.67,41.54,41.61,2358100.0,30.1473,30.2416,30.1473,30.1981,2358100.0
2010-08-18 13:30:00,41.62,41.64,41.56,41.59,1083700.0,30.2053,30.2198,30.1618,30.1835,1083700.0
2010-08-18 14:00:00,41.59,41.63,41.52,41.57,1357300.0,30.1835,30.2126,30.1327,30.169,1357300.0
2010-08-18 14:30:00,41.56,41.6,41.53,41.55,1378700.0,30.1618,30.1908,30.14,30.1545,1378700.0
2010-08-18 15:00:00,41.56,41.63,41.45,41.47,2459100.0,30.1618,30.2126,30.0819,30.0965,2459100.0
2010-08-18 15:30:00,41.47,41.54,41.43,41.43,6166800.0,30.0965,30.1473,30.0674,30.0674,6166800.0
2010-08-19 09:30:00,41.47,41.59,41.41,41.47,4106200.0,30.0965,30.1835,30.0529,30.0965,4106200.0
2010-08-19 10:00:00,41.47,41.49,41.15,41.25,6890800.0,30.0965,30.111,29.8642,29.9368,6890800.0
2010-08-19 10:30:00,41.25,41.27,41.1,41.16,3226100.0,29.9368,29.9513,29.8279,29.8715,3226100.0
2010-08-19 11:00:00,41.16,41.18,41.06,41.11,3005000.0,29.8715,29.886,29.7989,29.8352,3005000.0
2010-08-19 11:30:00,41.12,41.13,40.88,40.94,3955000.0,29.8424,29.8497,29.6683,29.7118,3955000.0
2010-08-19 12:00:00,40.93,41.1,40.89,41.0,2485300.0,29.7046,29.8279,29.6755,29.7554,2485300.0
2010-08-19 12:30:00,40.99,41.02,40.93,40.99,2375200.0,29.7481,29.7699,29.7046,29.7481,2375200.0
2010-08-19 13:00:00,40.99,41.05,40.96,41.01,1808900.0,29.7481,29.7916,29.7263,29.7626,1808900.0
2010-08-19 13:30:00,41.01,41.02,40.92,40.92,1543400.0,29.7626,29.7699,29.6973,29.6973,1543400.0
2010-08-19 14:00:00,40.92,41.05,40.89,41.01,1611800.0,29.6973,29.7916,29.6755,29.7626,1611800.0
2010-08-19 14:30:00,41.01,41.07,40.95,41.01,1627100.0,29.7626,29.8062,29.7191,29.7626,1627100.0
2010-08-19 15:00:00,41.01,41.18,40.96,41.08,2603800.0,29.7626,29.886,29.7263,29.8134,2603800.0
2010-08-19 15:30:00,41.09,41.16,41.0,41.11,9966700.0,29.8207,29.8715,29.7554,29.8352,9966700.0
2010-08-20 09:30:00,40.99,41.01,40.69,40.77,9430000.0,29.7481,29.7626,29.5304,29.5884,9430000.0
2010-08-20 10:00:00,40.77,40.84,40.69,40.83,7967500.0,29.5884,29.6392,29.5304,29.632,7967500.0
2010-08-20 10:30:00,40.83,40.96,40.83,40.91,6200600.0,29.632,29.7263,29.632,29.69,6200600.0
2010-08-20 11:00:00,40.92,40.93,40.8,40.85,2438200.0,29.6973,29.7046,29.6102,29.6465,2438200.0
2010-08-20 11:30:00,40.85,40.85,40.74,40.75,1901900.0,29.6465,29.6465,29.5667,29.5739,1901900.0
2010-08-20 12:00:00,40.76,40.82,40.74,40.81,1480800.0,29.5812,29.6247,29.5667,29.6175,1480800.0
2010-08-20 12:30:00,40.8,40.82,40.75,40.8,1450200.0,29.6102,29.6247,29.5739,29.6102,1450200.0
2010-08-20 13:00:00,40.8,40.89,40.8,40.85,1287700.0,29.6102,29.6755,29.6102,29.6465,1287700.0
2010-08-20 13:30:00,40.85,40.87,40.8,40.82,1413100.0,29.6465,29.661,29.6102,29.6247,1413100.0
2010-08-20 14:00:00,40.83,40.89,40.82,40.87,1314200.0,29.632,29.6755,29.6247,29.661,1314200.0
2010-08-20 14:30:00,40.87,41.03,40.73,40.98,1956800.0,29.661,29.7771,29.5594,29.7408,1956800.0
2010-08-20 15:00:00,40.97,41.0,40.92,40.99,2496600.0,29.7336,29.7554,29.6973,29.7481,2496600.0
2010-08-20 15:30:00,40.99,41.05,40.73,41.0,5722300.0,29.7481,29.7916,29.5594,29.7554,5722300.0
2010-08-23 09:30:00,41.13,41.26,41.06,41.13,5236400.0,29.8497,29.944,29.7989,29.8497,5236400.0
2010-08-23 10:00:00,41.14,41.14,40.96,40.98,3421200.0,29.857,29.857,29.7263,29.7408,3421200.0
2010-08-23 10:30:00,40.97,41.03,40.79,40.84,4033300.0,29.7336,29.7771,29.6029,29.6392,4033300.0
2010-08-23 11:00:00,40.84,40.86,40.73,40.77,3550800.0,29.6392,29.6537,29.5594,29.5884,3550800.0
2010-08-23 11:30:00,40.77,40.86,40.76,40.81,1544900.0,29.5884,29.6537,29.5812,29.6175,1544900.0
2010-08-23 12:00:00,40.81,40.93,40.81,40.92,1248900.0,29.6175,29.7046,29.6175,29.6973,1248900.0
2010-08-23 12:30:00,40.93,40.94,40.84,40.86,972300.0,29.7046,29.7118,29.6392,29.6537,972300.0
2010-08-23 13:00:00,40.86,40.88,40.8,40.88,1225700.0,29.6537,29.6683,29.6102,29.6683,1225700.0
2010-08-23 13:30:00,40.88,40.89,40.82,40.86,1232000.0,29.6683,29.6755,29.6247,29.6537,1232000.0
2010-08-23 14:00:00,40.86,40.94,40.83,40.86,1221600.0,29.6537,29.7118,29.632,29.6537,1221600.0
2010-08-23 14:30:00,40.86,40.92,40.83,40.83,829700.0,29.6537,29.6973,29.632,29.632,829700.0
2010-08-23 15:00:00,40.84,40.88,40.76,40.77,2508100.0,29.6392,29.6683,29.5812,29.5884,2508100.0
2010-08-23 15:30:00,40.76,40.78,40.63,40.65,8195900.0,29.5812,29.5957,29.4868,29.5013,8195900.0
2010-08-24 09:30:00,40.17,40.19,39.98,40.0,15746700.0,29.153,29.1675,29.0151,29.0296,15746700.0
2010-08-24 10:00:00,40.0,40.08,39.81,40.01,14872800.0,29.0296,29.0877,28.8917,29.0369,14872800.0
2010-08-24 10:30:00,40.02,40.14,39.95,40.14,3269600.0,29.0441,29.1312,28.9933,29.1312,3269600.0
2010-08-24 11:00:00,40.14,40.26,40.06,40.16,3713900.0,29.1312,29.2183,29.0732,29.1457,3713900.0
2010-08-24 11:30:00,40.17,40.32,40.16,40.24,4387400.0,29.153,29.2618,29.1457,29.2038,4387400.0
2010-08-24 12:00:00,40.25,40.33,40.17,40.18,2055800.0,29.211,29.2691,29.153,29.1602,2055800.0
2010-08-24 12:30:00,40.19,40.24,40.14,40.16,1888900.0,29.1675,29.2038,29.1312,29.1457,1888900.0
2010-08-24 13:00:00,40.16,40.25,40.11,40.24,1231100.0,29.1457,29.211,29.1094,29.2038,1231100.0
2010-08-24 13:30:00,40.24,40.26,40.05,40.08,2894600.0,29.2038,29.2183,29.0659,29.0877,2894600.0
2010-08-24 14:00:00,40.08,40.17,40.05,40.1,2309600.0,29.0877,29.153,29.0659,29.1022,2309600.0
2010-08-24 14:30:00,40.11,40.2,40.07,40.2,2462200.0,29.1094,29.1748,29.0804,29.1748,2462200.0
2010-08-24 15:00:00,40.19,40.33,40.16,40.31,6197200.0,29.1675,29.2691,29.1457,29.2546,6197200.0
2010-08-24 15:30:00,40.31,40.32,40.09,40.15,9711900.0,29.2546,29.2618,29.0949,29.1385,9711900.0
2010-08-25 09:30:00,39.71,39.74,39.38,39.42,15891200.0,28.8191,28.8409,28.5797,28.6087,15891200.0
2010-08-25 10:00:00,39.42,39.57,39.31,39.45,7247200.0,28.6087,28.7175,28.5289,28.6305,7247200.0
2010-08-25 10:30:00,39.45,39.56,39.35,39.55,4062200.0,28.6305,28.7103,28.5579,28.703,4062200.0
2010-08-25 11:00:00,39.54,39.64,39.47,39.6,6561100.0,28.6958,28.7683,28.645,28.7393,6561100.0
2010-08-25 11:30:00,39.61,39.61,39.51,39.56,4709500.0,28.7466,28.7466,28.674,28.7103,4709500.0
2010-08-25 12:00:00,39.56,39.6,39.52,39.53,2249400.0,28.7103,28.7393,28.6813,28.6885,2249400.0
2010-08-25 12:30:00,39.53,39.57,39.41,39.5,7388300.0,28.6885,28.7175,28.6014,28.6667,7388300.0
2010-08-25 13:00:00,39.49,39.57,39.47,39.51,2067400.0,28.6595,28.7175,28.645,28.674,2067400.0
2010-08-25 13:30:00,39.51,39.65,39.5,39.62,1775800.0,28.674,28.7756,28.6667,28.7538,1775800.0
2010-08-25 14:00:00,39.62,39.76,39.61,39.72,3440500.0,28.7538,28.8554,28.7466,28.8264,3440500.0
2010-08-25 14:30:00,39.72,39.91,39.5,39.9,5812200.0,28.8264,28.9643,28.6667,28.957,5812200.0
2010-08-25 15:00:00,39.9,39.92,39.74,39.74,2864500.0,28.957,28.9716,28.8409,28.8409,2864500.0
2010-08-25 15:30:00,39.74,40.03,39.74,39.87,12273200.0,28.8409,29.0514,28.8409,28.9353,12273200.0
2010-08-26 09:30:00,40.08,40.14,39.98,40.09,6196600.0,29.0877,29.1312,29.0151,29.0949,6196600.0
2010-08-26 10:00:00,40.08,40.23,40.07,40.13,4343700.0,29.0877,29.1965,29.0804,29.124,4343700.0
2010-08-26 10:30:00,40.12,40.25,40.12,40.15,3643200.0,29.1167,29.211,29.1167,29.1385,3643200.0
2010-08-26 11:00:00,40.14,40.16,39.96,40.05,3405900.0,29.1312,29.1457,29.0006,29.0659,3405900.0
2010-08-26 11:30:00,40.05,40.09,39.9,40.03,3371500.0,29.0659,29.0949,28.957,29.0514,3371500.0
2010-08-26 12:00:00,40.03,40.05,39.95,40.01,1308200.0,29.0514,29.0659,28.9933,29.0369,1308200.0
2010-08-26 12:30:00,40.01,40.05,39.92,40.0,1720800.0,29.0369,29.0659,28.9716,29.0296,1720800.0
2010-08-26 13:00:00,40.0,40.01,39.92,39.93,1614500.0,29.0296,29.0369,28.9716,28.9788,1614500.0
2010-08-26 13:30:00,39.93,39.97,39.84,39.86,1236500.0,28.9788,29.0078,28.9135,28.928,1236500.0
2010-08-26 14:00:00,39.85,39.87,39.71,39.73,3398600.0,28.9208,28.9353,28.8191,28.8337,3398600.0
2010-08-26 14:30:00,39.73,39.74,39.56,39.6,3027600.0,28.8337,28.8409,28.7103,28.7393,3027600.0
2010-08-26 15:00:00,39.6,39.77,39.59,39.71,4796300.0,28.7393,28.8627,28.7321,28.8191,4796300.0
2010-08-26 15:30:00,39.71,39.81,39.59,39.66,16034000.0,28.8191,28.8917,28.7321,28.7829,16034000.0
2010-08-27 09:30:00,40.0,40.05,39.8,39.81,6828200.0,29.0296,29.0659,28.8845,28.8917,6828200.0
2010-08-27 10:00:00,39.82,40.02,39.57,40.01,11041400.0,28.899,29.0441,28.7175,29.0369,11041400.0
2010-08-27 10:30:00,40.01,40.14,39.98,40.04,5508400.0,29.0369,29.1312,29.0151,29.0586,5508400.0
2010-08-27 11:00:00,40.04,40.32,40.04,40.27,5094600.0,29.0586,29.2618,29.0586,29.2256,5094600.0
2010-08-27 11:30:00,40.27,40.31,40.17,40.2,2983900.0,29.2256,29.2546,29.153,29.1748,2983900.0
2010-08-27 12:00:00,40.2,40.29,40.17,40.26,3510400.0,29.1748,29.2401,29.153,29.2183,3510400.0
2010-08-27 12:30:00,40.27,40.28,40.12,40.14,1672600.0,29.2256,29.2328,29.1167,29.1312,1672600.0
2010-08-27 13:00:00,40.14,40.29,40.12,40.29,3176500.0,29.1312,29.2401,29.1167,29.2401,3176500.0
2010-08-27 13:30:00,40.28,40.39,40.27,40.33,2938500.0,29.2328,29.3127,29.2256,29.2691,2938500.0
2010-08-27 14:00:00,40.33,40.42,40.3,40.36,2679400.0,29.2691,29.3344,29.2473,29.2909,2679400.0
2010-08-27 14:30:00,40.36,40.43,40.34,40.37,2062200.0,29.2909,29.3417,29.2764,29.2981,2062200.0
2010-08-27 15:00:00,40.37,40.44,40.32,40.43,3292700.0,29.2981,29.3489,29.2618,29.3417,3292700.0
2010-08-27 15:30:00,40.43,40.5,40.37,40.48,13770600.0,29.3417,29.3925,29.2981,29.378,13770600.0
2010-08-30 09:30:00,40.24,40.42,40.24,40.37,4085300.0,29.2038,29.3344,29.2038,29.2981,4085300.0
2010-08-30 10:00:00,40.36,40.37,40.16,40.2,3799600.0,29.2909,29.2981,29.1457,29.1748,3799600.0
2010-08-30 10:30:00,40.2,40.28,40.15,40.26,1878300.0,29.1748,29.2328,29.1385,29.2183,1878300.0
2010-08-30 11:00:00,40.26,40.26,40.08,40.12,5811500.0,29.2183,29.2183,29.0877,29.1167,5811500.0
2010-08-30 11:30:00,40.12,40.12,40.0,40.06,2542100.0,29.1167,29.1167,29.0296,29.0732,2542100.0
2010-08-30 12:00:00,40.07,40.13,40.06,40.07,1155000.0,29.0804,29.124,29.0732,29.0804,1155000.0
2010-08-30 12:30:00,40.08,40.2,40.07,40.14,1283800.0,29.0877,29.1748,29.0804,29.1312,1283800.0
2010-08-30 13:00:00,40.13,40.18,40.05,40.07,1169700.0,29.124,29.1602,29.0659,29.0804,1169700.0
2010-08-30 13:30:00,40.07,40.11,40.04,40.07,998000.0,29.0804,29.1094,29.0586,29.0804,998000.0
2010-08-30 14:00:00,40.06,40.09,39.98,40.07,2253200.0,29.0732,29.0949,29.0151,29.0804,2253200.0
2010-08-30 14:30:00,40.07,40.11,40.02,40.05,1404600.0,29.0804,29.1094,29.0441,29.0659,1404600.0
2010-08-30 15:00:00,40.05,40.09,39.95,39.99,2513100.0,29.0659,29.0949,28.9933,29.0224,2513100.0
2010-08-30 15:30:00,39.98,40.04,39.81,39.83,13107000.0,29.0151,29.0586,28.8917,28.9062,13107000.0
2010-08-31 09:30:00,39.85,40.01,39.73,39.95,7367500.0,28.9208,29.0369,28.8337,28.9933,7367500.0
2010-08-31 10:00:00,39.95,40.21,39.93,40.15,7972500.0,28.9933,29.182,28.9788,29.1385,7972500.0
2010-08-31 10:30:00,40.14,40.22,40.04,40.17,6129500.0,29.1312,29.1893,29.0586,29.153,6129500.0
2010-08-31 11:00:00,40.16,40.21,40.0,40.15,4095200.0,29.1457,29.182,29.0296,29.1385,4095200.0
2010-08-31 11:30:00,40.14,40.19,40.11,40.11,5949700.0,29.1312,29.1675,29.1094,29.1094,5949700.0
2010-08-31 12:00:00,40.12,40.15,40.05,40.08,2800400.0,29.1167,29.1385,29.0659,29.0877,2800400.0
2010-08-31 12:30:00,40.08,40.13,40.03,40.03,1036100.0,29.0877,29.124,29.0514,29.0514,1036100.0
2010-08-31 13:00:00,40.03,40.14,40.02,40.13,1607100.0,29.0514,29.1312,29.0441,29.124,1607100.0
2010-08-31 13:30:00,40.13,40.17,40.1,40.15,1037200.0,29.124,29.153,29.1022,29.1385,1037200.0
2010-08-31 14:00:00,40.15,40.21,40.02,40.07,4419600.0,29.1385,29.182,29.0441,29.0804,4419600.0
2010-08-31 14:30:00,40.07,40.07,39.88,39.91,3895800.0,29.0804,29.0804,28.9425,28.9643,3895800.0
2010-08-31 15:00:00,39.9,39.99,39.88,39.94,4627200.0,28.957,29.0224,28.9425,28.9861,4627200.0
2010-08-31 15:30:00,39.94,40.12,39.88,40.05,11944200.0,28.9861,29.1167,28.9425,29.0659,11944200.0
2010-09-01 09:30:00,40.79,40.92,40.76,40.91,10975700.0,29.6029,29.6973,29.5812,29.69,10975700.0
2010-09-01 10:00:00,40.92,41.35,40.9,41.29,20426300.0,29.6973,30.0094,29.6828,29.9658,20426300.0
2010-09-01 10:30:00,41.29,41.48,41.26,41.42,7152800.0,29.9658,30.1037,29.944,30.0602,7152800.0
2010-09-01 11:00:00,41.42,41.46,41.41,41.44,4102900.0,30.0602,30.0892,30.0529,30.0747,4102900.0
2010-09-01 11:30:00,41.44,41.49,41.43,41.44,3012200.0,30.0747,30.111,30.0674,30.0747,3012200.0
2010-09-01 12:00:00,41.43,41.45,41.36,41.38,2058700.0,30.0674,30.0819,30.0166,30.0311,2058700.0
2010-09-01 12:30:00,41.37,41.39,41.33,41.36,1625500.0,30.0239,30.0384,29.9948,30.0166,1625500.0
2010-09-01 13:00:00,41.35,41.38,41.33,41.37,1261500.0,30.0094,30.0311,29.9948,30.0239,1261500.0
2010-09-01 13:30:00,41.37,41.38,41.33,41.35,1874100.0,30.0239,30.0311,29.9948,30.0094,1874100.0
2010-09-01 14:00:00,41.34,41.37,41.25,41.31,2812800.0,30.0021,30.0239,29.9368,29.9803,2812800.0
2010-09-01 14:30:00,41.31,41.32,41.25,41.3,1883300.0,29.9803,29.9876,29.9368,29.9731,1883300.0
2010-09-01 15:00:00,41.3,41.34,41.24,41.3,3195200.0,29.9731,30.0021,29.9295,29.9731,3195200.0
2010-09-01 15:30:00,41.3,41.48,41.27,41.46,14329300.0,29.9731,30.1037,29.9513,30.0892,14329300.0
2010-09-02 09:30:00,41.39,41.45,41.25,41.44,5582100.0,30.0384,30.0819,29.9368,30.0747,5582100.0
2010-09-02 10:00:00,41.44,41.51,41.3,41.41,4563200.0,30.0747,30.1255,29.9731,30.0529,4563200.0
2010-09-02 10:30:00,41.41,41.51,41.37,41.5,3952700.0,30.0529,30.1255,30.0239,30.1182,3952700.0
2010-09-02 11:00:00,41.49,41.53,41.32,41.37,3008700.0,30.111,30.14,29.9876,30.0239,3008700.0
2010-09-02 11:30:00,41.37,41.46,41.37,41.41,1675300.0,30.0239,30.0892,30.0239,30.0529,1675300.0
2010-09-02 12:00:00,41.42,41.48,41.4,41.43,2718200.0,30.0602,30.1037,30.0456,30.0674,2718200.0
2010-09-02 12:30:00,41.43,41.46,41.37,41.38,965000.0,30.0674,30.0892,30.0239,30.0311,965000.0
2010-09-02 13:00:00,41.37,41.41,41.36,41.4,947300.0,30.0239,30.0529,30.0166,30.0456,947300.0
2010-09-02 13:30:00,41.39,41.44,41.39,41.41,1115100.0,30.0384,30.0747,30.0384,30.0529,1115100.0
2010-09-02 14:00:00,41.41,41.5,41.4,41.43,1752400.0,30.0529,30.1182,30.0456,30.0674,1752400.0
2010-09-02 14:30:00,41.44,41.47,41.42,41.46,1915500.0,30.0747,30.0965,30.0602,30.0892,1915500.0
2010-09-02 15:00:00,41.46,41.52,41.43,41.51,2638100.0,30.0892,30.1327,30.0674,30.1255,2638100.0
2010-09-02 15:30:00,41.52,41.62,41.5,41.54,9320900.0,30.1327,30.2053,30.1182,30.1473,9320900.0
2010-09-03 09:30:00,42.04,42.17,42.0,42.13,7224700.0,30.5101,30.6045,30.4811,30.5754,7224700.0
2010-09-03 10:00:00,42.13,42.14,41.86,41.88,6970300.0,30.5754,30.5827,30.3795,30.394,6970300.0
2010-09-03 10:30:00,41.88,41.94,41.81,41.87,4591400.0,30.394,30.4375,30.3432,30.3867,4591400.0
2010-09-03 11:00:00,41.88,41.98,41.83,41.89,2516500.0,30.394,30.4666,30.3577,30.4013,2516500.0
2010-09-03 11:30:00,41.9,41.93,41.86,41.91,1734800.0,30.4085,30.4303,30.3795,30.4158,1734800.0
2010-09-03 12:00:00,41.91,41.95,41.88,41.92,1036300.0,30.4158,30.4448,30.394,30.423,1036300.0
2010-09-03 12:30:00,41.93,42.02,41.92,41.97,4449400.0,30.4303,30.4956,30.423,30.4593,4449400.0
2010-09-03 13:00:00,41.97,42.01,41.96,41.97,1546000.0,30.4593,30.4884,30.4521,30.4593,1546000.0
2010-09-03 13:30:00,41.97,42.03,41.95,42.01,1305500.0,30.4593,30.5029,30.4448,30.4884,1305500.0
2010-09-03 14:00:00,42.02,42.04,41.99,42.02,1772800.0,30.4956,30.5101,30.4738,30.4956,1772800.0
2010-09-03 14:30:00,42.03,42.04,41.91,41.92,1958800.0,30.5029,30.5101,30.4158,30.423,1958800.0
2010-09-03 15:00:00,41.92,42.0,41.9,41.98,1852800.0,30.423,30.4811,30.4085,30.4666,1852800.0
2010-09-03 15:30:00,41.98,42.03,41.93,42.03,6600800.0,30.4666,30.5029,30.4303,30.5029,6600800.0
2010-09-07 09:30:00,41.77,41.8,41.53,41.53,5700700.0,30.3142,30.3359,30.14,30.14,5700700.0
2010-09-07 10:00:00,41.54,41.61,41.48,41.59,3378800.0,30.1473,30.1981,30.1037,30.1835,3378800.0
2010-09-07 10:30:00,41.59,41.63,41.54,41.6,2968200.0,30.1835,30.2126,30.1473,30.1908,2968200.0
2010-09-07 11:00:00,41.6,41.65,41.52,41.62,2845300.0,30.1908,30.2271,30.1327,30.2053,2845300.0
2010-09-07 11:30:00,41.62,41.67,41.57,41.66,2264900.0,30.2053,30.2416,30.169,30.2343,2264900.0
2010-09-07 12:00:00,41.66,41.68,41.55,41.57,949900.0,30.2343,30.2489,30.1545,30.169,949900.0
2010-09-07 12:30:00,41.57,41.57,41.5,41.55,1178400.0,30.169,30.169,30.1182,30.1545,1178400.0
2010-09-07 13:00:00,41.56,41.59,41.51,41.58,1291000.0,30.1618,30.1835,30.1255,30.1763,1291000.0
2010-09-07 13:30:00,41.58,41.66,41.58,41.65,925800.0,30.1763,30.2343,30.1763,30.2271,925800.0
2010-09-07 14:00:00,41.65,41.7,41.61,41.66,1977800.0,30.2271,30.2634,30.1981,30.2343,1977800.0
2010-09-07 14:30:00,41.66,41.66,41.46,41.5,2869000.0,30.2343,30.2343,30.0892,30.1182,2869000.0
2010-09-07 15:00:00,41.5,41.53,41.45,41.53,2449400.0,30.1182,30.14,30.0819,30.14,2449400.0
2010-09-07 15:30:00,41.53,41.55,41.41,41.42,6844900.0,30.14,30.1545,30.0529,30.0602,6844900.0
2010-09-08 09:30:00,41.73,41.9,41.66,41.85,4320700.0,30.2851,30.4085,30.2343,30.3722,4320700.0
2010-09-08 10:00:00,41.85,41.94,41.82,41.87,2876400.0,30.3722,30.4375,30.3505,30.3867,2876400.0
2010-09-08 10:30:00,41.87,42.01,41.86,41.92,4375400.0,30.3867,30.4884,30.3795,30.423,4375400.0
2010-09-08 11:00:00,41.93,42.04,41.92,42.0,3730900.0,30.4303,30.5101,30.423,30.4811,3730900.0
2010-09-08 11:30:00,42.0,42.0,41.91,41.94,1613800.0,30.4811,30.4811,30.4158,30.4375,1613800.0
2010-09-08 12:00:00,41.95,41.99,41.93,41.98,989700.0,30.4448,30.4738,30.4303,30.4666,989700.0
2010-09-08 12:30:00,41.99,42.04,41.94,42.0,1280700.0,30.4738,30.5101,30.4375,30.4811,1280700.0
2010-09-08 13:00:00,42.0,42.04,41.96,41.99,1813600.0,30.4811,30.5101,30.4521,30.4738,1813600.0
2010-09-08 13:30:00,41.99,42.0,41.85,41.88,1775900.0,30.4738,30.4811,30.3722,30.394,1775900.0
2010-09-08 14:00:00,41.88,41.94,41.79,41.91,2279500.0,30.394,30.4375,30.3287,30.4158,2279500.0
2010-09-08 14:30:00,41.91,41.95,41.89,41.9,1182200.0,30.4158,30.4448,30.4013,30.4085,1182200.0
2010-09-08 15:00:00,41.9,41.97,41.86,41.86,1621100.0,30.4085,30.4593,30.3795,30.3795,1621100.0
2010-09-08 15:30:00,41.86,41.93,41.77,41.86,5776300.0,30.3795,30.4303,30.3142,30.3795,5776300.0
2010-09-09 09:30:00,42.3,42.34,42.11,42.2,3523900.0,30.6988,30.7278,30.5609,30.6262,3523900.0
2010-09-09 10:00:00,42.19,42.22,42.07,42.16,3756400.0,30.619,30.6408,30.5319,30.5972,3756400.0
2010-09-09 10:30:00,42.16,42.16,42.08,42.11,1390700.0,30.5972,30.5972,30.5392,30.5609,1390700.0
2010-09-09 11:00:00,42.12,42.2,42.11,42.19,1391300.0,30.5682,30.6262,30.5609,30.619,1391300.0
2010-09-09 11:30:00,42.19,42.2,42.12,42.14,473600.0,30.619,30.6262,30.5682,30.5827,473600.0
2010-09-09 12:00:00,42.14,42.16,42.13,42.13,891000.0,30.5827,30.5972,30.5754,30.5754,891000.0
2010-09-09 12:30:00,42.14,42.17,42.01,42.02,2441600.0,30.5827,30.6045,30.4884,30.4956,2441600.0
2010-09-09 13:00:00,42.02,42.05,41.93,41.93,1670800.0,30.4956,30.5174,30.4303,30.4303,1670800.0
2010-09-09 13:30:00,41.93,42.05,41.9,41.96,1848400.0,30.4303,30.5174,30.4085,30.4521,1848400.0
2010-09-09 14:00:00,41.97,42.04,41.96,42.01,3855000.0,30.4593,30.5101,30.4521,30.4884,3855000.0
2010-09-09 14:30:00,42.01,42.11,42.01,42.1,2887000.0,30.4884,30.5609,30.4884,30.5537,2887000.0
2010-09-09 15:00:00,42.1,42.15,42.08,42.15,1590700.0,30.5537,30.59,30.5392,30.59,1590700.0
2010-09-09 15:30:00,42.14,42.16,42.07,42.11,4309600.0,30.5827,30.5972,30.5319,30.5609,4309600.0
2010-09-10 09:30:00,42.14,42.25,42.07,42.21,3565700.0,30.5827,30.6625,30.5319,30.6335,3565700.0
2010-09-10 10:00:00,42.2,42.26,42.16,42.25,3839800.0,30.6262,30.6698,30.5972,30.6625,3839800.0
2010-09-10 10:30:00,42.26,42.34,42.25,42.32,5690800.0,30.6698,30.7278,30.6625,30.7133,5690800.0
2010-09-10 11:00:00,42.32,42.32,42.24,42.27,1350500.0,30.7133,30.7133,30.6553,30.677,1350500.0
2010-09-10 11:30:00,42.28,42.28,42.12,42.14,1616100.0,30.6843,30.6843,30.5682,30.5827,1616100.0
2010-09-10 12:00:00,42.14,42.2,42.11,42.18,1539200.0,30.5827,30.6262,30.5609,30.6117,1539200.0
2010-09-10 12:30:00,42.17,42.22,42.12,42.17,1547600.0,30.6045,30.6408,30.5682,30.6045,1547600.0
2010-09-10 13:00:00,42.17,42.21,42.16,42.2,589300.0,30.6045,30.6335,30.5972,30.6262,589300.0
2010-09-10 13:30:00,42.2,42.25,42.19,42.22,469700.0,30.6262,30.6625,30.619,30.6408,469700.0
2010-09-10 14:00:00,42.22,42.28,42.2,42.26,1014500.0,30.6408,30.6843,30.6262,30.6698,1014500.0
2010-09-10 14:30:00,42.26,42.3,42.22,42.24,1127000.0,30.6698,30.6988,30.6408,30.6553,1127000.0
2010-09-10 15:00:00,42.23,42.27,42.2,42.26,1065300.0,30.648,30.677,30.6262,30.6698,1065300.0
2010-09-10 15:30:00,42.26,42.27,42.22,42.26,4357700.0,30.6698,30.677,30.6408,30.6698,4357700.0
2010-09-13 09:30:00,43.07,43.24,43.04,43.08,10920800.0,31.2576,31.381,31.2359,31.2649,10920800.0
2010-09-13 10:00:00,43.08,43.2,43.06,43.2,5033900.0,31.2649,31.352,31.2504,31.352,5033900.0
2010-09-13 10:30:00,43.2,43.25,43.19,43.22,5565900.0,31.352,31.3883,31.3447,31.3665,5565900.0
2010-09-13 11:00:00,43.21,43.26,43.19,43.24,3216700.0,31.3592,31.3955,31.3447,31.381,3216700.0
2010-09-13 11:30:00,43.24,43.25,43.15,43.2,3862600.0,31.381,31.3883,31.3157,31.352,3862600.0
2010-09-13 12:00:00,43.21,43.21,43.03,43.08,2680900.0,31.3592,31.3592,31.2286,31.2649,2680900.0
2010-09-13 12:30:00,43.08,43.16,43.05,43.15,2399400.0,31.2649,31.323,31.2431,31.3157,2399400.0
2010-09-13 13:00:00,43.15,43.23,43.15,43.22,2838500.0,31.3157,31.3738,31.3157,31.3665,2838500.0
2010-09-13 13:30:00,43.22,43.24,43.18,43.18,1936200.0,31.3665,31.381,31.3375,31.3375,1936200.0
2010-09-13 14:00:00,43.18,43.19,43.14,43.18,2238700.0,31.3375,31.3447,31.3084,31.3375,2238700.0
2010-09-13 14:30:00,43.18,43.22,43.16,43.2,1743100.0,31.3375,31.3665,31.323,31.352,1743100.0
2010-09-13 15:00:00,43.2,43.23,43.15,43.23,1697500.0,31.352,31.3738,31.3157,31.3738,1697500.0
2010-09-13 15:30:00,43.22,43.32,43.21,43.27,12196500.0,31.3665,31.4391,31.3592,31.4028,12196500.0
2010-09-14 09:30:00,43.15,43.2,42.98,43.1,5733900.0,31.3157,31.352,31.1923,31.2794,5733900.0
2010-09-14 10:00:00,43.1,43.29,43.05,43.28,4326000.0,31.2794,31.4173,31.2431,31.41,4326000.0
2010-09-14 10:30:00,43.28,43.4,43.27,43.37,3494600.0,31.41,31.4971,31.4028,31.4754,3494600.0
2010-09-14 11:00:00,43.38,43.48,43.37,43.44,7391200.0,31.4826,31.5552,31.4754,31.5262,7391200.0
2010-09-14 11:30:00,43.44,43.53,43.43,43.52,4026600.0,31.5262,31.5915,31.5189,31.5842,4026600.0
2010-09-14 12:00:00,43.51,43.53,43.46,43.5,2247900.0,31.577,31.5915,31.5407,31.5697,2247900.0
2010-09-14 12:30:00,43.5,43.5,43.42,43.44,2310000.0,31.5697,31.5697,31.5116,31.5262,2310000.0
2010-09-14 13:00:00,43.43,43.47,43.32,43.36,2467400.0,31.5189,31.5479,31.4391,31.4681,2467400.0
2010-09-14 13:30:00,43.36,43.41,43.31,43.39,3195400.0,31.4681,31.5044,31.4318,31.4899,3195400.0
2010-09-14 14:00:00,43.4,43.44,43.37,43.41,1341300.0,31.4971,31.5262,31.4754,31.5044,1341300.0
2010-09-14 14:30:00,43.42,43.49,43.39,43.43,1650600.0,31.5116,31.5624,31.4899,31.5189,1650600.0
2010-09-14 15:00:00,43.42,43.43,43.37,43.37,1586900.0,31.5116,31.5189,31.4754,31.4754,1586900.0
2010-09-14 15:30:00,43.38,43.45,43.23,43.23,16142400.0,31.4826,31.5334,31.3738,31.3738,16142400.0
2010-09-15 09:30:00,43.09,43.16,42.97,43.16,5961800.0,31.2722,31.323,31.1851,31.323,5961800.0
2010-09-15 10:00:00,43.15,43.24,43.11,43.12,5893000.0,31.3157,31.381,31.2867,31.2939,5893000.0
2010-09-15 10:30:00,43.12,43.17,43.1,43.17,3797400.0,31.2939,31.3302,31.2794,31.3302,3797400.0
2010-09-15 11:00:00,43.17,43.18,43.09,43.11,2478100.0,31.3302,31.3375,31.2722,31.2867,2478100.0
2010-09-15 11:30:00,43.1,43.19,43.08,43.18,1779200.0,31.2794,31.3447,31.2649,31.3375,1779200.0
2010-09-15 12:00:00,43.19,43.23,43.18,43.21,1350000.0,31.3447,31.3738,31.3375,31.3592,1350000.0
2010-09-15 12:30:00,43.21,43.23,43.18,43.22,1211200.0,31.3592,31.3738,31.3375,31.3665,1211200.0
2010-09-15 13:00:00,43.22,43.31,43.21,43.26,3419400.0,31.3665,31.4318,31.3592,31.3955,3419400.0
2010-09-15 13:30:00,43.26,43.27,43.21,43.22,1593900.0,31.3955,31.4028,31.3592,31.3665,1593900.0
2010-09-15 14:00:00,43.22,43.24,43.15,43.17,846800.0,31.3665,31.381,31.3157,31.3302,846800.0
2010-09-15 14:30:00,43.16,43.18,43.12,43.17,1854500.0,31.323,31.3375,31.2939,31.3302,1854500.0
2010-09-15 15:00:00,43.17,43.33,43.15,43.31,1546300.0,31.3302,31.4463,31.3157,31.4318,1546300.0
2010-09-15 15:30:00,43.31,43.34,43.23,43.32,5189600.0,31.4318,31.4536,31.3738,31.4391,5189600.0
2010-09-16 09:30:00,42.97,43.08,42.93,43.03,5784300.0,31.1851,31.2649,31.156,31.2286,5784300.0
2010-09-16 10:00:00,43.02,43.14,42.93,43.08,4683600.0,31.2213,31.3084,31.156,31.2649,4683600.0
2010-09-16 10:30:00,43.08,43.1,42.97,43.06,1847300.0,31.2649,31.2794,31.1851,31.2504,1847300.0
2010-09-16 11:00:00,43.06,43.09,43.0,43.03,1186900.0,31.2504,31.2722,31.2068,31.2286,1186900.0
2010-09-16 11:30:00,43.03,43.03,42.95,42.96,2147500.0,31.2286,31.2286,31.1705,31.1778,2147500.0
2010-09-16 12:00:00,42.95,43.03,42.93,43.02,4397600.0,31.1705,31.2286,31.156,31.2213,4397600.0
2010-09-16 12:30:00,43.03,43.1,43.02,43.09,1214500.0,31.2286,31.2794,31.2213,31.2722,1214500.0
2010-09-16 13:00:00,43.09,43.1,43.02,43.06,1742700.0,31.2722,31.2794,31.2213,31.2504,1742700.0
2010-09-16 13:30:00,43.06,43.06,43.0,43.02,1638100.0,31.2504,31.2504,31.2068,31.2213,1638100.0
2010-09-16 14:00:00,43.01,43.13,43.01,43.11,1198600.0,31.2141,31.3012,31.2141,31.2867,1198600.0
2010-09-16 14:30:00,43.1,43.12,43.07,43.07,948900.0,31.2794,31.2939,31.2576,31.2576,948900.0
2010-09-16 15:00:00,43.08,43.15,43.06,43.14,1643800.0,31.2649,31.3157,31.2504,31.3084,1643800.0
2010-09-16 15:30:00,43.15,43.17,43.1,43.1,3787300.0,31.3157,31.3302,31.2794,31.2794,3787300.0
2010-09-17 09:30:00,43.29,43.31,43.04,43.08,6523900.0,31.4173,31.4318,31.2359,31.2649,6523900.0
2010-09-17 10:00:00,43.08,43.08,42.96,43.02,4416500.0,31.2649,31.2649,31.1778,31.2213,4416500.0
2010-09-17 10:30:00,43.03,43.08,42.96,43.04,2890200.0,31.2286,31.2649,31.1778,31.2359,2890200.0
2010-09-17 11:00:00,43.05,43.15,43.0,43.01,2184300.0,31.2431,31.3157,31.2068,31.2141,2184300.0
2010-09-17 11:30:00,43.01,43.07,42.97,43.04,1523100.0,31.2141,31.2576,31.1851,31.2359,1523100.0
2010-09-17 12:00:00,43.04,43.07,43.01,43.05,2790400.0,31.2359,31.2576,31.2141,31.2431,2790400.0
2010-09-17 12:30:00,43.05,43.08,42.99,43.02,1520100.0,31.2431,31.2649,31.1996,31.2213,1520100.0
2010-09-17 13:00:00,43.02,43.07,43.0,43.06,1301000.0,31.2213,31.2576,31.2068,31.2504,1301000.0
2010-09-17 13:30:00,43.07,43.1,43.03,43.07,1262600.0,31.2576,31.2794,31.2286,31.2576,1262600.0
2010-09-17 14:00:00,43.08,43.11,43.05,43.1,1418500.0,31.2649,31.2867,31.2431,31.2794,1418500.0
2010-09-17 14:30:00,43.1,43.14,43.08,43.11,1242900.0,31.2794,31.3084,31.2649,31.2867,1242900.0
2010-09-17 15:00:00,43.1,43.12,42.99,43.02,1982900.0,31.2794,31.2939,31.1996,31.2213,1982900.0
2010-09-17 15:30:00,43.02,43.11,43.01,43.02,6083500.0,31.2213,31.2867,31.2141,31.2213,6083500.0
2010-09-20 09:30:00,43.32,43.33,43.19,43.28,5746200.0,31.4391,31.4463,31.3447,31.41,5746200.0
2010-09-20 10:00:00,43.29,43.48,43.24,43.47,5249800.0,31.4173,31.5552,31.381,31.5479,5249800.0
2010-09-20 10:30:00,43.47,43.57,43.43,43.56,5137800.0,31.5479,31.6205,31.5189,31.6132,5137800.0
2010-09-20 11:00:00,43.56,43.58,43.51,43.52,2788100.0,31.6132,31.6278,31.577,31.5842,2788100.0
2010-09-20 11:30:00,43.52,43.6,43.49,43.51,2719100.0,31.5842,31.6423,31.5624,31.577,2719100.0
2010-09-20 12:00:00,43.51,43.53,43.48,43.48,2355600.0,31.577,31.5915,31.5552,31.5552,2355600.0
2010-09-20 12:30:00,43.48,43.54,43.47,43.51,1227000.0,31.5552,31.5987,31.5479,31.577,1227000.0
2010-09-20 13:00:00,43.51,43.56,43.47,43.55,1833100.0,31.577,31.6132,31.5479,31.606,1833100.0
2010-09-20 13:30:00,43.55,43.57,43.5,43.55,3507300.0,31.606,31.6205,31.5697,31.606,3507300.0
2010-09-20 14:00:00,43.56,43.63,43.52,43.61,2673000.0,31.6132,31.664,31.5842,31.6495,2673000.0
2010-09-20 14:30:00,43.61,43.7,43.6,43.69,3197300.0,31.6495,31.7149,31.6423,31.7076,3197300.0
2010-09-20 15:00:00,43.68,43.7,43.64,43.69,4235100.0,31.7003,31.7149,31.6713,31.7076,4235100.0
2010-09-20 15:30:00,43.69,43.75,43.67,43.69,6806200.0,31.7076,31.7511,31.6931,31.7076,6806200.0
2010-09-21 09:30:00,43.72,43.72,43.5,43.51,7902700.0,31.7294,31.7294,31.5697,31.577,7902700.0
2010-09-21 10:00:00,43.51,43.56,43.46,43.52,3641400.0,31.577,31.6132,31.5407,31.5842,3641400.0
2010-09-21 10:30:00,43.51,43.54,43.45,43.47,2990400.0,31.577,31.5987,31.5334,31.5479,2990400.0
2010-09-21 11:00:00,43.47,43.52,43.36,43.37,4019500.0,31.5479,31.5842,31.4681,31.4754,4019500.0
2010-09-21 11:30:00,43.36,43.45,43.35,43.44,2320500.0,31.4681,31.5334,31.4608,31.5262,2320500.0
2010-09-21 12:00:00,43.45,43.47,43.38,43.38,928200.0,31.5334,31.5479,31.4826,31.4826,928200.0
2010-09-21 12:30:00,43.39,43.41,43.37,43.4,1164600.0,31.4899,31.5044,31.4754,31.4971,1164600.0
2010-09-21 13:00:00,43.4,43.4,43.33,43.35,1501600.0,31.4971,31.4971,31.4463,31.4608,1501600.0
2010-09-21 13:30:00,43.35,43.4,43.31,43.4,1231700.0,31.4608,31.4971,31.4318,31.4971,1231700.0
2010-09-21 14:00:00,43.4,43.64,43.33,43.59,6326800.0,31.4971,31.6713,31.4463,31.635,6326800.0
2010-09-21 14:30:00,43.59,43.82,43.54,43.7,5059100.0,31.635,31.8019,31.5987,31.7149,5059100.0
2010-09-21 15:00:00,43.71,43.72,43.59,43.65,3403400.0,31.7221,31.7294,31.635,31.6786,3403400.0
2010-09-21 15:30:00,43.64,43.65,43.47,43.57,8149300.0,31.6713,31.6786,31.5479,31.6205,8149300.0
2010-09-22 09:30:00,43.65,43.91,43.64,43.83,5271300.0,31.6786,31.8673,31.6713,31.8092,5271300.0
2010-09-22 10:00:00,43.83,43.85,43.68,43.71,7442700.0,31.8092,31.8237,31.7003,31.7221,7442700.0
2010-09-22 10:30:00,43.7,43.75,43.63,43.73,3114700.0,31.7149,31.7511,31.664,31.7366,3114700.0
2010-09-22 11:00:00,43.74,43.76,43.48,43.54,3645400.0,31.7439,31.7584,31.5552,31.5987,3645400.0
2010-09-22 11:30:00,43.53,43.6,43.5,43.57,1787600.0,31.5915,31.6423,31.5697,31.6205,1787600.0
2010-09-22 12:00:00,43.58,43.65,43.54,43.57,2620700.0,31.6278,31.6786,31.5987,31.6205,2620700.0
2010-09-22 12:30:00,43.57,43.59,43.52,43.57,1339200.0,31.6205,31.635,31.5842,31.6205,1339200.0
2010-09-22 13:00:00,43.56,43.58,43.47,43.54,1505800.0,31.6132,31.6278,31.5479,31.5987,1505800.0
2010-09-22 13:30:00,43.55,43.6,43.54,43.59,891300.0,31.606,31.6423,31.5987,31.635,891300.0
2010-09-22 14:00:00,43.59,43.59,43.5,43.56,2144200.0,31.635,31.635,31.5697,31.6132,2144200.0
2010-09-22 14:30:00,43.56,43.67,43.55,43.66,1476000.0,31.6132,31.6931,31.606,31.6858,1476000.0
2010-09-22 15:00:00,43.67,43.67,43.52,43.56,2433700.0,31.6931,31.6931,31.5842,31.6132,2433700.0
2010-09-22 15:30:00,43.56,43.65,43.55,43.6,4615300.0,31.6132,31.6786,31.606,31.6423,4615300.0
2010-09-23 09:30:00,43.32,43.34,43.22,43.28,8596300.0,31.4391,31.4536,31.3665,31.41,8596300.0
2010-09-23 10:00:00,43.28,43.51,43.28,43.51,4468500.0,31.41,31.577,31.41,31.577,4468500.0
2010-09-23 10:30:00,43.51,43.6,43.5,43.52,2593200.0,31.577,31.6423,31.5697,31.5842,2593200.0
2010-09-23 11:00:00,43.52,43.66,43.48,43.65,4402500.0,31.5842,31.6858,31.5552,31.6786,4402500.0
2010-09-23 11:30:00,43.66,43.77,43.66,43.69,2521700.0,31.6858,31.7657,31.6858,31.7076,2521700.0
2010-09-23 12:00:00,43.69,43.72,43.62,43.63,2352600.0,31.7076,31.7294,31.6568,31.664,2352600.0
2010-09-23 12:30:00,43.64,43.69,43.61,43.67,1357700.0,31.6713,31.7076,31.6495,31.6931,1357700.0
2010-09-23 13:00:00,43.67,43.7,43.64,43.66,877800.0,31.6931,31.7149,31.6713,31.6858,877800.0
2010-09-23 13:30:00,43.66,43.68,43.58,43.59,2145400.0,31.6858,31.7003,31.6278,31.635,2145400.0
2010-09-23 14:00:00,43.59,43.64,43.58,43.61,1677600.0,31.635,31.6713,31.6278,31.6495,1677600.0
2010-09-23 14:30:00,43.61,43.63,43.43,43.45,4562600.0,31.6495,31.664,31.5189,31.5334,4562600.0
2010-09-23 15:00:00,43.44,43.51,43.37,43.37,3181400.0,31.5262,31.577,31.4754,31.4754,3181400.0
2010-09-23 15:30:00,43.37,43.4,43.21,43.35,12884300.0,31.4754,31.4971,31.3592,31.4608,12884300.0
2010-09-24 09:30:00,43.86,43.99,43.85,43.94,9647100.0,31.831,31.9253,31.8237,31.889,9647100.0
2010-09-24 10:00:00,43.94,44.09,43.89,44.04,5248900.0,31.889,31.9979,31.8527,31.9616,5248900.0
2010-09-24 10:30:00,44.05,44.07,43.97,44.02,3085900.0,31.9689,31.9834,31.9108,31.9471,3085900.0
2010-09-24 11:00:00,44.02,44.08,44.0,44.02,1983000.0,31.9471,31.9906,31.9326,31.9471,1983000.0
2010-09-24 11:30:00,44.02,44.07,43.99,44.03,3215200.0,31.9471,31.9834,31.9253,31.9543,3215200.0
2010-09-24 12:00:00,44.04,44.05,44.0,44.04,1442600.0,31.9616,31.9689,31.9326,31.9616,1442600.0
2010-09-24 12:30:00,44.04,44.11,44.02,44.1,2923500.0,31.9616,32.0124,31.9471,32.0051,2923500.0
2010-09-24 13:00:00,44.11,44.12,44.07,44.11,4673400.0,32.0124,32.0197,31.9834,32.0124,4673400.0
2010-09-24 13:30:00,44.11,44.15,44.06,44.07,2222500.0,32.0124,32.0414,31.9761,31.9834,2222500.0
2010-09-24 14:00:00,44.08,44.09,44.03,44.06,1905000.0,31.9906,31.9979,31.9543,31.9761,1905000.0
2010-09-24 14:30:00,44.06,44.11,44.05,44.07,1886200.0,31.9761,32.0124,31.9689,31.9834,1886200.0
2010-09-24 15:00:00,44.08,44.09,44.05,44.07,2318800.0,31.9906,31.9979,31.9689,31.9834,2318800.0
2010-09-24 15:30:00,44.07,44.15,44.07,44.1,9614300.0,31.9834,32.0414,31.9834,32.0051,9614300.0
2010-09-27 09:30:00,44.08,44.11,43.97,43.99,4962400.0,31.9906,32.0124,31.9108,31.9253,4962400.0
2010-09-27 10:00:00,43.99,44.08,43.97,44.07,3786000.0,31.9253,31.9906,31.9108,31.9834,3786000.0
2010-09-27 10:30:00,44.06,44.12,44.02,44.09,3235300.0,31.9761,32.0197,31.9471,31.9979,3235300.0
2010-09-27 11:00:00,44.08,44.08,43.99,44.04,3084000.0,31.9906,31.9906,31.9253,31.9616,3084000.0
2010-09-27 11:30:00,44.05,44.07,43.98,44.04,2989700.0,31.9689,31.9834,31.9181,31.9616,2989700.0
2010-09-27 12:00:00,44.04,44.08,44.03,44.05,1407000.0,31.9616,31.9906,31.9543,31.9689,1407000.0
2010-09-27 12:30:00,44.05,44.06,43.99,43.99,2330200.0,31.9689,31.9761,31.9253,31.9253,2330200.0
2010-09-27 13:00:00,44.0,44.06,43.98,44.05,1395300.0,31.9326,31.9761,31.9181,31.9689,1395300.0
2010-09-27 13:30:00,44.04,44.15,44.03,44.14,1548700.0,31.9616,32.0414,31.9543,32.0342,1548700.0
2010-09-27 14:00:00,44.15,44.21,44.14,44.21,2253900.0,32.0414,32.085,32.0342,32.085,2253900.0
2010-09-27 14:30:00,44.21,44.22,44.14,44.14,1867500.0,32.085,32.0922,32.0342,32.0342,1867500.0
2010-09-27 15:00:00,44.14,44.18,44.11,44.17,1111000.0,32.0342,32.0632,32.0124,32.0559,1111000.0
2010-09-27 15:30:00,44.17,44.17,43.99,44.03,6224500.0,32.0559,32.0559,31.9253,31.9543,6224500.0
2010-09-28 09:30:00,44.1,44.1,43.8,43.92,4504000.0,32.0051,32.0051,31.7874,31.8745,4504000.0
2010-09-28 10:00:00,43.92,43.96,43.74,43.92,8079700.0,31.8745,31.9035,31.7439,31.8745,8079700.0
2010-09-28 10:30:00,43.91,44.09,43.91,44.08,5223200.0,31.8673,31.9979,31.8673,31.9906,5223200.0
2010-09-28 11:00:00,44.08,44.2,44.02,44.17,2870900.0,31.9906,32.0777,31.9471,32.0559,2870900.0
2010-09-28 11:30:00,44.18,44.23,44.09,44.09,1884800.0,32.0632,32.0995,31.9979,31.9979,1884800.0
2010-09-28 12:00:00,44.1,44.22,44.06,44.16,1345100.0,32.0051,32.0922,31.9761,32.0487,1345100.0
2010-09-28 12:30:00,44.17,44.22,44.13,44.2,818000.0,32.0559,32.0922,32.0269,32.0777,818000.0
2010-09-28 13:00:00,44.21,44.23,44.14,44.18,1027400.0,32.085,32.0995,32.0342,32.0632,1027400.0
2010-09-28 13:30:00,44.19,44.35,44.19,44.34,1252900.0,32.0705,32.1866,32.0705,32.1793,1252900.0
2010-09-28 14:00:00,44.34,44.34,44.22,44.22,1793800.0,32.1793,32.1793,32.0922,32.0922,1793800.0
2010-09-28 14:30:00,44.22,44.26,44.15,44.21,2041600.0,32.0922,32.1213,32.0414,32.085,2041600.0
2010-09-28 15:00:00,44.21,44.33,44.17,44.29,3784400.0,32.085,32.1721,32.0559,32.143,3784400.0
2010-09-28 15:30:00,44.29,44.44,44.29,44.34,7813700.0,32.143,32.2519,32.143,32.1793,7813700.0
2010-09-29 09:30:00,44.39,44.55,44.35,44.4,4850600.0,32.2156,32.3317,32.1866,32.2229,4850600.0
2010-09-29 10:00:00,44.4,44.5,44.32,44.39,5335100.0,32.2229,32.2954,32.1648,32.2156,5335100.0
2010-09-29 10:30:00,44.4,44.46,44.34,44.4,3453600.0,32.2229,32.2664,32.1793,32.2229,3453600.0
2010-09-29 11:00:00,44.4,44.49,44.39,44.47,1522500.0,32.2229,32.2882,32.2156,32.2737,1522500.0
2010-09-29 11:30:00,44.47,44.61,44.47,44.58,3516500.0,32.2737,32.3753,32.2737,32.3535,3516500.0
2010-09-29 12:00:00,44.59,44.7,44.58,44.66,3360400.0,32.3608,32.4406,32.3535,32.4116,3360400.0
2010-09-29 12:30:00,44.66,44.66,44.59,44.63,2405600.0,32.4116,32.4116,32.3608,32.3898,2405600.0
2010-09-29 13:00:00,44.63,44.64,44.6,44.6,2089300.0,32.3898,32.397,32.368,32.368,2089300.0
2010-09-29 13:30:00,44.61,44.67,44.57,44.65,2789100.0,32.3753,32.4188,32.3462,32.4043,2789100.0
2010-09-29 14:00:00,44.65,44.7,44.63,44.64,2426800.0,32.4043,32.4406,32.3898,32.397,2426800.0
2010-09-29 14:30:00,44.64,44.71,44.62,44.69,888600.0,32.397,32.4478,32.3825,32.4333,888600.0
2010-09-29 15:00:00,44.68,44.7,44.49,44.58,3982600.0,32.4261,32.4406,32.2882,32.3535,3982600.0
2010-09-29 15:30:00,44.58,44.63,44.51,44.53,11966200.0,32.3535,32.3898,32.3027,32.3172,11966200.0
2010-09-30 09:30:00,44.83,44.99,44.75,44.91,8893200.0,32.5349,32.6511,32.4769,32.593,8893200.0
2010-09-30 10:00:00,44.91,44.91,44.74,44.81,4510700.0,32.593,32.593,32.4696,32.5204,4510700.0
2010-09-30 10:30:00,44.81,44.86,44.69,44.7,4335100.0,32.5204,32.5567,32.4333,32.4406,4335100.0
2010-09-30 11:00:00,44.71,44.74,44.49,44.55,6453500.0,32.4478,32.4696,32.2882,32.3317,6453500.0
2010-09-30 11:30:00,44.54,44.65,44.47,44.59,4144100.0,32.3245,32.4043,32.2737,32.3608,4144100.0
2010-09-30 12:00:00,44.59,44.61,44.45,44.56,2520400.0,32.3608,32.3753,32.2592,32.339,2520400.0
2010-09-30 12:30:00,44.56,44.71,44.55,44.7,2085400.0,32.339,32.4478,32.3317,32.4406,2085400.0
2010-09-30 13:00:00,44.69,44.73,44.66,44.72,1428300.0,32.4333,32.4624,32.4116,32.4551,1428300.0
2010-09-30 13:30:00,44.72,44.74,44.65,44.7,1468000.0,32.4551,32.4696,32.4043,32.4406,1468000.0
2010-09-30 14:00:00,44.7,44.72,44.61,44.71,2675900.0,32.4406,32.4551,32.3753,32.4478,2675900.0
2010-09-30 14:30:00,44.71,44.82,44.7,44.77,2045200.0,32.4478,32.5277,32.4406,32.4914,2045200.0
2010-09-30 15:00:00,44.76,44.81,44.67,44.8,2520500.0,32.4841,32.5204,32.4188,32.5132,2520500.0
2010-09-30 15:30:00,44.8,44.82,44.67,44.74,7990800.0,32.5132,32.5277,32.4188,32.4696,7990800.0
2010-10-01 09:30:00,45.25,45.38,45.23,45.35,15365400.0,32.8397,32.9341,32.8252,32.9123,15365400.0
2010-10-01 10:00:00,45.35,45.4,45.16,45.19,10175300.0,32.9123,32.9486,32.7744,32.7962,10175300.0
2010-10-01 10:30:00,45.19,45.26,45.1,45.2,6854700.0,32.7962,32.847,32.7309,32.8035,6854700.0
2010-10-01 11:00:00,45.2,45.23,45.13,45.18,5433700.0,32.8035,32.8252,32.7527,32.7889,5433700.0
2010-10-01 11:30:00,45.17,45.32,45.14,45.29,3053900.0,32.7817,32.8906,32.7599,32.8688,3053900.0
2010-10-01 12:00:00,45.29,45.31,45.22,45.28,1367800.0,32.8688,32.8833,32.818,32.8615,1367800.0
2010-10-01 12:30:00,45.28,45.3,45.22,45.3,1368000.0,32.8615,32.876,32.818,32.876,1368000.0
2010-10-01 13:00:00,45.29,45.39,45.28,45.36,2101500.0,32.8688,32.9414,32.8615,32.9196,2101500.0
2010-10-01 13:30:00,45.36,45.36,45.28,45.34,1971600.0,32.9196,32.9196,32.8615,32.9051,1971600.0
2010-10-01 14:00:00,45.34,45.44,45.34,45.4,1962800.0,32.9051,32.9776,32.9051,32.9486,1962800.0
2010-10-01 14:30:00,45.41,45.45,45.39,45.45,1632800.0,32.9559,32.9849,32.9414,32.9849,1632800.0
2010-10-01 15:00:00,45.45,45.5,45.42,45.44,3067800.0,32.9849,33.0212,32.9631,32.9776,3067800.0
2010-10-01 15:30:00,45.44,45.48,45.38,45.43,8800900.0,32.9776,33.0067,32.9341,32.9704,8800900.0
2010-10-04 09:30:00,45.4,45.51,45.36,45.39,6853100.0,32.9486,33.0284,32.9196,32.9414,6853100.0
2010-10-04 10:00:00,45.39,45.45,45.29,45.36,4446900.0,32.9414,32.9849,32.8688,32.9196,4446900.0
2010-10-04 10:30:00,45.37,45.41,45.24,45.27,2446900.0,32.9268,32.9559,32.8325,32.8543,2446900.0
2010-10-04 11:00:00,45.26,45.26,45.12,45.16,2773500.0,32.847,32.847,32.7454,32.7744,2773500.0
2010-10-04 11:30:00,45.16,45.27,45.12,45.12,2394800.0,32.7744,32.8543,32.7454,32.7454,2394800.0
2010-10-04 12:00:00,45.12,45.15,45.08,45.12,3221300.0,32.7454,32.7672,32.7164,32.7454,3221300.0
2010-10-04 12:30:00,45.12,45.16,45.1,45.15,1245500.0,32.7454,32.7744,32.7309,32.7672,1245500.0
2010-10-04 13:00:00,45.15,45.19,45.13,45.16,1224900.0,32.7672,32.7962,32.7527,32.7744,1224900.0
2010-10-04 13:30:00,45.17,45.2,45.12,45.19,828300.0,32.7817,32.8035,32.7454,32.7962,828300.0
2010-10-04 14:00:00,45.2,45.21,45.09,45.14,2387800.0,32.8035,32.8107,32.7236,32.7599,2387800.0
2010-10-04 14:30:00,45.13,45.2,45.11,45.15,3151000.0,32.7527,32.8035,32.7381,32.7672,3151000.0
2010-10-04 15:00:00,45.15,45.26,45.14,45.25,3749200.0,32.7672,32.847,32.7599,32.8397,3749200.0
2010-10-04 15:30:00,45.24,45.32,45.22,45.32,7224600.0,32.8325,32.8906,32.818,32.8906,7224600.0
2010-10-05 09:30:00,45.63,45.69,45.57,45.68,7618900.0,33.1155,33.1591,33.072,33.1518,7618900.0
2010-10-05 10:00:00,45.68,45.77,45.62,45.77,6542800.0,33.1518,33.2171,33.1083,33.2171,6542800.0
2010-10-05 10:30:00,45.76,45.91,45.76,45.85,6932900.0,33.2099,33.3187,33.2099,33.2752,6932900.0
2010-10-05 11:00:00,45.85,45.95,45.84,45.89,5301300.0,33.2752,33.3478,33.2679,33.3042,5301300.0
2010-10-05 11:30:00,45.89,46.07,45.89,46.01,3359100.0,33.3042,33.4349,33.3042,33.3913,3359100.0
2010-10-05 12:00:00,46.02,46.04,45.99,46.01,1735900.0,33.3986,33.4131,33.3768,33.3913,1735900.0
2010-10-05 12:30:00,46.02,46.06,45.98,46.06,2594300.0,33.3986,33.4276,33.3695,33.4276,2594300.0
2010-10-05 13:00:00,46.06,46.11,46.04,46.06,3624900.0,33.4276,33.4639,33.4131,33.4276,3624900.0
2010-10-05 13:30:00,46.06,46.13,46.04,46.1,3042300.0,33.4276,33.4784,33.4131,33.4566,3042300.0
2010-10-05 14:00:00,46.1,46.14,46.06,46.09,4112000.0,33.4566,33.4857,33.4276,33.4494,4112000.0
2010-10-05 14:30:00,46.09,46.15,46.08,46.13,4466300.0,33.4494,33.4929,33.4421,33.4784,4466300.0
2010-10-05 15:00:00,46.13,46.2,46.11,46.18,3084400.0,33.4784,33.5292,33.4639,33.5147,3084400.0
2010-10-05 15:30:00,46.17,46.18,46.0,46.1,10914700.0,33.5074,33.5147,33.3841,33.4566,10914700.0
2010-10-06 09:30:00,46.1,46.18,46.02,46.11,6230600.0,33.4566,33.5147,33.3986,33.4639,6230600.0
2010-10-06 10:00:00,46.11,46.2,46.04,46.1,3389500.0,33.4639,33.5292,33.4131,33.4566,3389500.0
2010-10-06 10:30:00,46.09,46.13,46.0,46.08,4487300.0,33.4494,33.4784,33.3841,33.4421,4487300.0
2010-10-06 11:00:00,46.09,46.17,46.02,46.17,2581500.0,33.4494,33.5074,33.3986,33.5074,2581500.0
2010-10-06 11:30:00,46.16,46.23,46.16,46.19,1760200.0,33.5002,33.551,33.5002,33.5219,1760200.0
2010-10-06 12:00:00,46.19,46.23,46.14,46.16,1717100.0,33.5219,33.551,33.4857,33.5002,1717100.0
2010-10-06 12:30:00,46.15,46.21,46.11,46.13,1266700.0,33.4929,33.5365,33.4639,33.4784,1266700.0
2010-10-06 13:00:00,46.13,46.13,46.05,46.1,2029200.0,33.4784,33.4784,33.4203,33.4566,2029200.0
2010-10-06 13:30:00,46.1,46.1,46.03,46.1,2071600.0,33.4566,33.4566,33.4058,33.4566,2071600.0
2010-10-06 14:00:00,46.1,46.12,46.03,46.08,1869800.0,33.4566,33.4711,33.4058,33.4421,1869800.0
2010-10-06 14:30:00,46.08,46.15,46.06,46.13,2382000.0,33.4421,33.4929,33.4276,33.4784,2382000.0
2010-10-06 15:00:00,46.14,46.15,46.07,46.13,2939700.0,33.4857,33.4929,33.4349,33.4784,2939700.0
2010-10-06 15:30:00,46.12,46.17,46.04,46.07,8261900.0,33.4711,33.5074,33.4131,33.4349,8261900.0
2010-10-07 09:30:00,46.19,46.2,45.79,45.79,6916500.0,33.5219,33.5292,33.2316,33.2316,6916500.0
2010-10-07 10:00:00,45.79,45.85,45.71,45.84,6188900.0,33.2316,33.2752,33.1736,33.2679,6188900.0
2010-10-07 10:30:00,45.85,45.87,45.74,45.77,3055200.0,33.2752,33.2897,33.1954,33.2171,3055200.0
2010-10-07 11:00:00,45.77,45.78,45.68,45.74,3166000.0,33.2171,33.2244,33.1518,33.1954,3166000.0
2010-10-07 11:30:00,45.74,45.82,45.7,45.74,1888000.0,33.1954,33.2534,33.1663,33.1954,1888000.0
2010-10-07 12:00:00,45.73,45.75,45.54,45.55,2101700.0,33.1881,33.2026,33.0502,33.0575,2101700.0
2010-10-07 12:30:00,45.54,45.54,45.45,45.5,4753100.0,33.0502,33.0502,32.9849,33.0212,4753100.0
2010-10-07 13:00:00,45.49,45.59,45.48,45.58,1615700.0,33.0139,33.0865,33.0067,33.0792,1615700.0
2010-10-07 13:30:00,45.58,45.65,45.52,45.62,2552300.0,33.0792,33.13,33.0357,33.1083,2552300.0
2010-10-07 14:00:00,45.63,45.7,45.6,45.64,3313400.0,33.1155,33.1663,33.0938,33.1228,3313400.0
2010-10-07 14:30:00,45.64,45.7,45.61,45.7,2175100.0,33.1228,33.1663,33.101,33.1663,2175100.0
2010-10-07 15:00:00,45.7,45.72,45.67,45.69,1562600.0,33.1663,33.1808,33.1446,33.1591,1562600.0
2010-10-07 15:30:00,45.69,45.78,45.65,45.7,4427200.0,33.1591,33.2244,33.13,33.1663,4427200.0
2010-10-08 09:30:00,45.65,45.77,45.55,45.77,9396500.0,33.13,33.2171,33.0575,33.2171,9396500.0
2010-10-08 10:00:00,45.77,45.83,45.64,45.66,4120100.0,33.2171,33.2607,33.1228,33.1373,4120100.0
2010-10-08 10:30:00,45.66,45.85,45.64,45.81,3249600.0,33.1373,33.2752,33.1228,33.2462,3249600.0
2010-10-08 11:00:00,45.82,46.0,45.81,45.99,3072700.0,33.2534,33.3841,33.2462,33.3768,3072700.0
2010-10-08 11:30:00,45.99,46.06,45.97,46.03,3702900.0,33.3768,33.4276,33.3623,33.4058,3702900.0
2010-10-08 12:00:00,46.03,46.06,45.99,46.05,1505600.0,33.4058,33.4276,33.3768,33.4203,1505600.0
2010-10-08 12:30:00,46.04,46.17,46.03,46.15,4514500.0,33.4131,33.5074,33.4058,33.4929,4514500.0
2010-10-08 13:00:00,46.15,46.16,46.09,46.12,1934700.0,33.4929,33.5002,33.4494,33.4711,1934700.0
2010-10-08 13:30:00,46.12,46.13,46.05,46.1,1222300.0,33.4711,33.4784,33.4203,33.4566,1222300.0
2010-10-08 14:00:00,46.11,46.19,46.06,46.17,1953300.0,33.4639,33.5219,33.4276,33.5074,1953300.0
2010-10-08 14:30:00,46.17,46.2,46.16,46.18,2058000.0,33.5074,33.5292,33.5002,33.5147,2058000.0
2010-10-08 15:00:00,46.19,46.25,46.17,46.2,2070600.0,33.5219,33.5655,33.5074,33.5292,2070600.0
2010-10-08 15:30:00,46.2,46.3,46.2,46.22,6543000.0,33.5292,33.6018,33.5292,33.5437,6543000.0
2010-10-11 09:30:00,46.16,46.26,46.1,46.14,7301300.0,33.5002,33.5727,33.4566,33.4857,7301300.0
2010-10-11 10:00:00,46.13,46.27,46.13,46.27,2450800.0,33.4784,33.58,33.4784,33.58,2450800.0
2010-10-11 10:30:00,46.27,46.29,46.11,46.14,4841600.0,33.58,33.5945,33.4639,33.4857,4841600.0
2010-10-11 11:00:00,46.14,46.17,46.09,46.16,2152200.0,33.4857,33.5074,33.4494,33.5002,2152200.0
2010-10-11 11:30:00,46.16,46.25,46.15,46.19,1219300.0,33.5002,33.5655,33.4929,33.5219,1219300.0
2010-10-11 12:00:00,46.19,46.22,46.17,46.21,1045600.0,33.5219,33.5437,33.5074,33.5365,1045600.0
2010-10-11 12:30:00,46.21,46.26,46.19,46.25,1309900.0,33.5365,33.5727,33.5219,33.5655,1309900.0
2010-10-11 13:00:00,46.25,46.27,46.22,46.26,1014300.0,33.5655,33.58,33.5437,33.5727,1014300.0
2010-10-11 13:30:00,46.26,46.28,46.24,46.28,733400.0,33.5727,33.5873,33.5582,33.5873,733400.0
2010-10-11 14:00:00,46.28,46.28,46.21,46.23,1128500.0,33.5873,33.5873,33.5365,33.551,1128500.0
2010-10-11 14:30:00,46.23,46.27,46.2,46.21,890300.0,33.551,33.58,33.5292,33.5365,890300.0
2010-10-11 15:00:00,46.22,46.25,46.15,46.15,1610300.0,33.5437,33.5655,33.4929,33.4929,1610300.0
2010-10-11 15:30:00,46.15,46.25,46.03,46.21,4904400.0,33.4929,33.5655,33.4058,33.5365,4904400.0
2010-10-12 09:30:00,45.78,45.8,45.53,45.63,7390200.0,33.2244,33.2389,33.043,33.1155,7390200.0
2010-10-12 10:00:00,45.62,45.74,45.59,45.67,4378600.0,33.1083,33.1954,33.0865,33.1446,4378600.0
2010-10-12 10:30:00,45.67,45.85,45.66,45.8,2682800.0,33.1446,33.2752,33.1373,33.2389,2682800.0
2010-10-12 11:00:00,45.81,45.91,45.8,45.85,1906200.0,33.2462,33.3187,33.2389,33.2752,1906200.0
2010-10-12 11:30:00,45.85,45.92,45.78,45.82,1980900.0,33.2752,33.326,33.2244,33.2534,1980900.0
2010-10-12 12:00:00,45.83,45.89,45.78,45.79,2396900.0,33.2607,33.3042,33.2244,33.2316,2396900.0
2010-10-12 12:30:00,45.78,45.8,45.76,45.76,1052200.0,33.2244,33.2389,33.2099,33.2099,1052200.0
2010-10-12 13:00:00,45.77,45.8,45.76,45.8,610400.0,33.2171,33.2389,33.2099,33.2389,610400.0
2010-10-12 13:30:00,45.8,45.82,45.78,45.81,896900.0,33.2389,33.2534,33.2244,33.2462,896900.0
2010-10-12 14:00:00,45.8,46.06,45.75,45.96,4833500.0,33.2389,33.4276,33.2026,33.355,4833500.0
2010-10-12 14:30:00,45.96,46.01,45.85,45.94,3981200.0,33.355,33.3913,33.2752,33.3405,3981200.0
2010-10-12 15:00:00,45.93,46.08,45.86,46.07,3440900.0,33.3333,33.4421,33.2825,33.4349,3440900.0
2010-10-12 15:30:00,46.07,46.11,46.0,46.02,16670300.0,33.4349,33.4639,33.3841,33.3986,16670300.0
2010-10-13 09:30:00,46.55,46.69,46.53,46.63,6597000.0,33.7832,33.8848,33.7687,33.8413,6597000.0
2010-10-13 10:00:00,46.63,46.74,46.63,46.71,5976800.0,33.8413,33.9211,33.8413,33.8993,5976800.0
2010-10-13 10:30:00,46.72,46.85,46.71,46.85,5524400.0,33.9066,34.0009,33.8993,34.0009,5524400.0
2010-10-13 11:00:00,46.85,46.93,46.82,46.87,5901900.0,34.0009,34.059,33.9792,34.0154,5901900.0
2010-10-13 11:30:00,46.86,46.91,46.85,46.9,4621300.0,34.0082,34.0445,34.0009,34.0372,4621300.0
2010-10-13 12:00:00,46.91,46.95,46.85,46.94,3332800.0,34.0445,34.0735,34.0009,34.0663,3332800.0
2010-10-13 12:30:00,46.94,47.0,46.93,46.98,3289200.0,34.0663,34.1098,34.059,34.0953,3289200.0
2010-10-13 13:00:00,46.98,46.99,46.92,46.94,3504900.0,34.0953,34.1025,34.0517,34.0663,3504900.0
2010-10-13 13:30:00,46.94,47.0,46.92,46.96,2332900.0,34.0663,34.1098,34.0517,34.0808,2332900.0
2010-10-13 14:00:00,46.96,47.01,46.92,46.94,2618000.0,34.0808,34.1171,34.0517,34.0663,2618000.0
2010-10-13 14:30:00,46.93,46.98,46.87,46.87,3382000.0,34.059,34.0953,34.0154,34.0154,3382000.0
2010-10-13 15:00:00,46.88,46.98,46.82,46.85,4728000.0,34.0227,34.0953,33.9792,34.0009,4728000.0
2010-10-13 15:30:00,46.85,46.94,46.8,46.85,6801400.0,34.0009,34.0663,33.9646,34.0009,6801400.0
2010-10-14 09:30:00,46.82,46.96,46.77,46.8,5822700.0,33.9792,34.0808,33.9429,33.9646,5822700.0
2010-10-14 10:00:00,46.8,46.93,46.77,46.9,5806700.0,33.9646,34.059,33.9429,34.0372,5806700.0
2010-10-14 10:30:00,46.9,46.99,46.86,46.96,3793400.0,34.0372,34.1025,34.0082,34.0808,3793400.0
2010-10-14 11:00:00,46.96,46.97,46.86,46.89,2258400.0,34.0808,34.088,34.0082,34.03,2258400.0
2010-10-14 11:30:00,46.88,46.91,46.72,46.78,2679700.0,34.0227,34.0445,33.9066,33.9501,2679700.0
2010-10-14 12:00:00,46.79,46.85,46.71,46.73,2297100.0,33.9574,34.0009,33.8993,33.9138,2297100.0
2010-10-14 12:30:00,46.73,46.81,46.7,46.8,2259400.0,33.9138,33.9719,33.8921,33.9646,2259400.0
2010-10-14 13:00:00,46.79,46.81,46.64,46.69,2557700.0,33.9574,33.9719,33.8485,33.8848,2557700.0
2010-10-14 13:30:00,46.69,46.81,46.68,46.8,1893600.0,33.8848,33.9719,33.8776,33.9646,1893600.0
2010-10-14 14:00:00,46.81,46.81,46.69,46.7,1949400.0,33.9719,33.9719,33.8848,33.8921,1949400.0
2010-10-14 14:30:00,46.72,46.72,46.59,46.6,2682700.0,33.9066,33.9066,33.8122,33.8195,2682700.0
2010-10-14 15:00:00,46.6,46.71,46.54,46.65,2950500.0,33.8195,33.8993,33.776,33.8558,2950500.0
2010-10-14 15:30:00,46.66,46.81,46.63,46.77,8373000.0,33.863,33.9719,33.8413,33.9429,8373000.0
2010-10-15 09:30:00,47.02,47.03,46.65,46.67,6589900.0,34.1243,34.1316,33.8558,33.8703,6589900.0
2010-10-15 10:00:00,46.67,46.76,46.41,46.51,6961000.0,33.8703,33.9356,33.6816,33.7542,6961000.0
2010-10-15 10:30:00,46.5,46.67,46.43,46.64,4421500.0,33.7469,33.8703,33.6961,33.8485,4421500.0
2010-10-15 11:00:00,46.64,46.71,46.61,46.69,5049000.0,33.8485,33.8993,33.8268,33.8848,5049000.0
2010-10-15 11:30:00,46.68,46.8,46.44,46.46,8664200.0,33.8776,33.9646,33.7034,33.7179,8664200.0
2010-10-15 12:00:00,46.47,46.65,46.38,46.64,14007400.0,33.7252,33.8558,33.6598,33.8485,14007400.0
2010-10-15 12:30:00,46.65,46.76,46.64,46.7,5458100.0,33.8558,33.9356,33.8485,33.8921,5458100.0
2010-10-15 13:00:00,46.7,46.76,46.69,46.74,1638600.0,33.8921,33.9356,33.8848,33.9211,1638600.0
2010-10-15 13:30:00,46.74,46.75,46.59,46.65,2278400.0,33.9211,33.9284,33.8122,33.8558,2278400.0
2010-10-15 14:00:00,46.65,46.74,46.59,46.72,4987400.0,33.8558,33.9211,33.8122,33.9066,4987400.0
2010-10-15 14:30:00,46.72,46.76,46.65,46.7,1583300.0,33.9066,33.9356,33.8558,33.8921,1583300.0
2010-10-15 15:00:00,46.7,46.71,46.64,46.67,3075200.0,33.8921,33.8993,33.8485,33.8703,3075200.0
2010-10-15 15:30:00,46.67,46.77,46.65,46.72,6939000.0,33.8703,33.9429,33.8558,33.9066,6939000.0
2010-10-18 09:30:00,46.36,46.53,46.28,46.51,5456000.0,33.6453,33.7687,33.5873,33.7542,5456000.0
2010-10-18 10:00:00,46.5,46.6,46.44,46.47,7852900.0,33.7469,33.8195,33.7034,33.7252,7852900.0
2010-10-18 10:30:00,46.49,46.58,46.46,46.56,2417100.0,33.7397,33.805,33.7179,33.7905,2417100.0
2010-10-18 11:00:00,46.56,46.58,46.45,46.53,4280400.0,33.7905,33.805,33.7106,33.7687,4280400.0
2010-10-18 11:30:00,46.53,46.55,46.46,46.54,2293700.0,33.7687,33.7832,33.7179,33.776,2293700.0
2010-10-18 12:00:00,46.55,46.56,46.51,46.53,1517600.0,33.7832,33.7905,33.7542,33.7687,1517600.0
2010-10-18 12:30:00,46.53,46.57,46.51,46.55,806600.0,33.7687,33.7977,33.7542,33.7832,806600.0
2010-10-18 13:00:00,46.54,46.6,46.54,46.55,1125400.0,33.776,33.8195,33.776,33.7832,1125400.0
2010-10-18 13:30:00,46.56,46.59,46.54,46.57,1127300.0,33.7905,33.8122,33.776,33.7977,1127300.0
2010-10-18 14:00:00,46.57,46.65,46.54,46.65,1425000.0,33.7977,33.8558,33.776,33.8558,1425000.0
2010-10-18 14:30:00,46.65,46.68,46.63,46.67,1483300.0,33.8558,33.8776,33.8413,33.8703,1483300.0
2010-10-18 15:00:00,46.67,46.8,46.67,46.73,3477500.0,33.8703,33.9646,33.8703,33.9138,3477500.0
2010-10-18 15:30:00,46.73,46.79,46.69,46.7,7768100.0,33.9138,33.9574,33.8848,33.8921,7768100.0
2010-10-19 09:30:00,45.68,45.78,45.55,45.61,9565600.0,33.1518,33.2244,33.0575,33.101,9565600.0
2010-10-19 10:00:00,45.62,45.75,45.56,45.72,6534300.0,33.1083,33.2026,33.0647,33.1808,6534300.0
2010-10-19 10:30:00,45.72,45.8,45.68,45.69,7491300.0,33.1808,33.2389,33.1518,33.1591,7491300.0
2010-10-19 11:00:00,45.7,45.75,45.65,45.66,4639800.0,33.1663,33.2026,33.13,33.1373,4639800.0
2010-10-19 11:30:00,45.68,45.83,45.68,45.79,3012600.0,33.1518,33.2607,33.1518,33.2316,3012600.0
2010-10-19 12:00:00,45.8,45.83,45.75,45.77,3000500.0,33.2389,33.2607,33.2026,33.2171,3000500.0
2010-10-19 12:30:00,45.76,45.77,45.68,45.76,2187000.0,33.2099,33.2171,33.1518,33.2099,2187000.0
2010-10-19 13:00:00,45.75,45.76,45.65,45.67,1148700.0,33.2026,33.2099,33.13,33.1446,1148700.0
2010-10-19 13:30:00,45.66,45.7,45.42,45.46,4199800.0,33.1373,33.1663,32.9631,32.9922,4199800.0
2010-10-19 14:00:00,45.46,45.46,45.2,45.27,10779600.0,32.9922,32.9922,32.8035,32.8543,10779600.0
2010-10-19 14:30:00,45.27,45.37,45.23,45.3,5585200.0,32.8543,32.9268,32.8252,32.876,5585200.0
2010-10-19 15:00:00,45.29,45.33,45.12,45.13,6756100.0,32.8688,32.8978,32.7454,32.7527,6756100.0
2010-10-19 15:30:00,45.12,45.28,45.08,45.25,14871100.0,32.7454,32.8615,32.7164,32.8397,14871100.0
2010-10-20 09:30:00,45.64,45.94,45.6,45.8,7465100.0,33.1228,33.3405,33.0938,33.2389,7465100.0
2010-10-20 10:00:00,45.81,45.87,45.69,45.79,5223600.0,33.2462,33.2897,33.1591,33.2316,5223600.0
2010-10-20 10:30:00,45.8,46.09,45.8,46.05,5517100.0,33.2389,33.4494,33.2389,33.4203,5517100.0
2010-10-20 11:00:00,46.05,46.2,46.02,46.17,3441500.0,33.4203,33.5292,33.3986,33.5074,3441500.0
2010-10-20 11:30:00,46.17,46.21,46.1,46.1,2262100.0,33.5074,33.5365,33.4566,33.4566,2262100.0
2010-10-20 12:00:00,46.1,46.28,46.1,46.21,3520000.0,33.4566,33.5873,33.4566,33.5365,3520000.0
2010-10-20 12:30:00,46.21,46.24,46.13,46.15,2619000.0,33.5365,33.5582,33.4784,33.4929,2619000.0
2010-10-20 13:00:00,46.16,46.22,46.12,46.16,2384000.0,33.5002,33.5437,33.4711,33.5002,2384000.0
2010-10-20 13:30:00,46.15,46.18,46.07,46.09,3144500.0,33.4929,33.5147,33.4349,33.4494,3144500.0
2010-10-20 14:00:00,46.09,46.15,46.01,46.1,2219000.0,33.4494,33.4929,33.3913,33.4566,2219000.0
2010-10-20 14:30:00,46.11,46.19,46.06,46.13,1649700.0,33.4639,33.5219,33.4276,33.4784,1649700.0
2010-10-20 15:00:00,46.12,46.16,46.05,46.15,2295700.0,33.4711,33.5002,33.4203,33.4929,2295700.0
2010-10-20 15:30:00,46.15,46.15,45.97,45.98,9331900.0,33.4929,33.4929,33.3623,33.3695,9331900.0
2010-10-21 09:30:00,46.24,46.38,46.19,46.29,14489300.0,33.5582,33.6598,33.5219,33.5945,14489300.0
2010-10-21 10:00:00,46.29,46.49,46.21,46.42,7011700.0,33.5945,33.7397,33.5365,33.6889,7011700.0
2010-10-21 10:30:00,46.42,46.5,46.4,46.46,3779900.0,33.6889,33.7469,33.6744,33.7179,3779900.0
2010-10-21 11:00:00,46.46,46.48,46.21,46.27,4909500.0,33.7179,33.7324,33.5365,33.58,4909500.0
2010-10-21 11:30:00,46.26,46.29,46.01,46.2,6308100.0,33.5727,33.5945,33.3913,33.5292,6308100.0
2010-10-21 12:00:00,46.19,46.21,46.06,46.13,2275100.0,33.5219,33.5365,33.4276,33.4784,2275100.0
2010-10-21 12:30:00,46.13,46.14,45.85,45.88,5972300.0,33.4784,33.4857,33.2752,33.297,5972300.0
2010-10-21 13:00:00,45.88,46.01,45.88,45.92,3977300.0,33.297,33.3913,33.297,33.326,3977300.0
2010-10-21 13:30:00,45.92,45.92,45.51,45.53,5858800.0,33.326,33.326,33.0284,33.043,5858800.0
2010-10-21 14:00:00,45.53,45.84,45.49,45.79,9068800.0,33.043,33.2679,33.0139,33.2316,9068800.0
2010-10-21 14:30:00,45.8,45.91,45.76,45.89,5499100.0,33.2389,33.3187,33.2099,33.3042,5499100.0
2010-10-21 15:00:00,45.89,46.0,45.82,45.97,3285400.0,33.3042,33.3841,33.2534,33.3623,3285400.0
2010-10-21 15:30:00,45.97,46.01,45.87,45.98,5139300.0,33.3623,33.3913,33.2897,33.3695,5139300.0
2010-10-22 09:30:00,46.18,46.21,45.97,45.97,5089600.0,33.5147,33.5365,33.3623,33.3623,5089600.0
2010-10-22 10:00:00,45.97,46.06,45.93,46.03,2381300.0,33.3623,33.4276,33.3333,33.4058,2381300.0
2010-10-22 10:30:00,46.03,46.1,45.95,46.04,2693800.0,33.4058,33.4566,33.3478,33.4131,2693800.0
2010-10-22 11:00:00,46.05,46.07,45.99,46.02,2098800.0,33.4203,33.4349,33.3768,33.3986,2098800.0
2010-10-22 11:30:00,46.03,46.11,45.98,46.01,1531900.0,33.4058,33.4639,33.3695,33.3913,1531900.0
2010-10-22 12:00:00,46.01,46.12,45.99,46.12,729100.0,33.3913,33.4711,33.3768,33.4711,729100.0
2010-10-22 12:30:00,46.12,46.14,46.02,46.05,757300.0,33.4711,33.4857,33.3986,33.4203,757300.0
2010-10-22 13:00:00,46.05,46.08,46.0,46.04,1204500.0,33.4203,33.4421,33.3841,33.4131,1204500.0
2010-10-22 13:30:00,46.04,46.05,45.88,45.88,1413300.0,33.4131,33.4203,33.297,33.297,1413300.0
2010-10-22 14:00:00,45.88,46.03,45.88,46.01,1105400.0,33.297,33.4058,33.297,33.3913,1105400.0
2010-10-22 14:30:00,46.01,46.02,45.89,45.9,2033600.0,33.3913,33.3986,33.3042,33.3115,2033600.0
2010-10-22 15:00:00,45.89,45.97,45.88,45.93,1849800.0,33.3042,33.3623,33.297,33.3333,1849800.0
2010-10-22 15:30:00,45.93,46.05,45.92,46.03,6172600.0,33.3333,33.4203,33.326,33.4058,6172600.0
2010-10-25 09:30:00,46.59,46.85,46.58,46.84,10725600.0,33.8122,34.0009,33.805,33.9937,10725600.0
2010-10-25 10:00:00,46.84,46.89,46.77,46.8,9389500.0,33.9937,34.03,33.9429,33.9646,9389500.0
2010-10-25 10:30:00,46.8,46.82,46.61,46.66,4069200.0,33.9646,33.9792,33.8268,33.863,4069200.0
2010-10-25 11:00:00,46.66,46.7,46.57,46.7,2152600.0,33.863,33.8921,33.7977,33.8921,2152600.0
2010-10-25 11:30:00,46.69,46.73,46.6,46.63,3337100.0,33.8848,33.9138,33.8195,33.8413,3337100.0
2010-10-25 12:00:00,46.63,46.64,46.5,46.53,1549700.0,33.8413,33.8485,33.7469,33.7687,1549700.0
2010-10-25 12:30:00,46.53,46.58,46.51,46.54,1160900.0,33.7687,33.805,33.7542,33.776,1160900.0
2010-10-25 13:00:00,46.54,46.64,46.51,46.63,1092800.0,33.776,33.8485,33.7542,33.8413,1092800.0
2010-10-25 13:30:00,46.63,46.65,46.59,46.61,878200.0,33.8413,33.8558,33.8122,33.8268,878200.0
2010-10-25 14:00:00,46.61,46.69,46.6,46.69,1320400.0,33.8268,33.8848,33.8195,33.8848,1320400.0
2010-10-25 14:30:00,46.67,46.71,46.57,46.68,1952700.0,33.8703,33.8993,33.7977,33.8776,1952700.0
2010-10-25 15:00:00,46.68,46.79,46.67,46.76,1956500.0,33.8776,33.9574,33.8703,33.9356,1956500.0
2010-10-25 15:30:00,46.76,46.77,46.51,46.54,6127900.0,33.9356,33.9429,33.7542,33.776,6127900.0
2010-10-26 09:30:00,46.23,46.25,46.09,46.2,4768000.0,33.551,33.5655,33.4494,33.5292,4768000.0
2010-10-26 10:00:00,46.2,46.42,46.19,46.36,4625800.0,33.5292,33.6889,33.5219,33.6453,4625800.0
2010-10-26 10:30:00,46.36,46.41,46.26,46.4,2216200.0,33.6453,33.6816,33.5727,33.6744,2216200.0
2010-10-26 11:00:00,46.4,46.44,46.26,46.4,2882300.0,33.6744,33.7034,33.5727,33.6744,2882300.0
2010-10-26 11:30:00,46.39,46.43,46.34,46.43,1346600.0,33.6671,33.6961,33.6308,33.6961,1346600.0
2010-10-26 12:00:00,46.43,46.47,46.4,46.4,1391900.0,33.6961,33.7252,33.6744,33.6744,1391900.0
2010-10-26 12:30:00,46.4,46.43,46.39,46.41,848000.0,33.6744,33.6961,33.6671,33.6816,848000.0
2010-10-26 13:00:00,46.42,46.51,46.4,46.41,1473700.0,33.6889,33.7542,33.6744,33.6816,1473700.0
2010-10-26 13:30:00,46.4,46.49,46.38,46.4,1470300.0,33.6744,33.7397,33.6598,33.6744,1470300.0
2010-10-26 14:00:00,46.4,46.44,46.33,46.39,1997300.0,33.6744,33.7034,33.6235,33.6671,1997300.0
2010-10-26 14:30:00,46.39,46.45,46.33,46.4,1722400.0,33.6671,33.7106,33.6235,33.6744,1722400.0
2010-10-26 15:00:00,46.4,46.56,46.4,46.49,2100700.0,33.6744,33.7905,33.6744,33.7397,2100700.0
2010-10-26 15:30:00,46.49,46.5,46.4,46.49,7041400.0,33.7397,33.7469,33.6744,33.7397,7041400.0
2010-10-27 09:30:00,45.84,45.84,45.7,45.75,7010800.0,33.2679,33.2679,33.1663,33.2026,7010800.0
2010-10-27 10:00:00,45.76,45.81,45.51,45.53,6660800.0,33.2099,33.2462,33.0284,33.043,6660800.0
2010-10-27 10:30:00,45.53,45.61,45.38,45.39,6862700.0,33.043,33.101,32.9341,32.9414,6862700.0
2010-10-27 11:00:00,45.39,45.43,45.27,45.39,5925800.0,32.9414,32.9704,32.8543,32.9414,5925800.0
2010-10-27 11:30:00,45.39,45.52,45.35,45.47,2680400.0,32.9414,33.0357,32.9123,32.9994,2680400.0
2010-10-27 12:00:00,45.46,45.49,45.43,45.44,1632200.0,32.9922,33.0139,32.9704,32.9776,1632200.0
2010-10-27 12:30:00,45.43,45.46,45.39,45.46,2215600.0,32.9704,32.9922,32.9414,32.9922,2215600.0
2010-10-27 13:00:00,45.45,45.49,45.31,45.42,6195200.0,32.9849,33.0139,32.8833,32.9631,6195200.0
2010-10-27 13:30:00,45.42,45.52,45.38,45.52,2103200.0,32.9631,33.0357,32.9341,33.0357,2103200.0
2010-10-27 14:00:00,45.52,45.6,45.49,45.51,2654300.0,33.0357,33.0938,33.0139,33.0284,2654300.0
2010-10-27 14:30:00,45.52,45.64,45.48,45.57,3610700.0,33.0357,33.1228,33.0067,33.072,3610700.0
2010-10-27 15:00:00,45.57,45.63,45.52,45.58,1964700.0,33.072,33.1155,33.0357,33.0792,1964700.0
2010-10-27 15:30:00,45.57,45.74,45.57,45.7,11352100.0,33.072,33.1954,33.072,33.1663,11352100.0
2010-10-28 09:30:00,46.12,46.16,45.99,46.05,3741300.0,33.4711,33.5002,33.3768,33.4203,3741300.0
2010-10-28 10:00:00,46.05,46.11,45.84,45.86,4433500.0,33.4203,33.4639,33.2679,33.2825,4433500.0
2010-10-28 10:30:00,45.85,45.91,45.8,45.87,4826300.0,33.2752,33.3187,33.2389,33.2897,4826300.0
2010-10-28 11:00:00,45.88,46.01,45.86,45.98,6274300.0,33.297,33.3913,33.2825,33.3695,6274300.0
2010-10-28 11:30:00,45.98,45.99,45.88,45.89,2416200.0,33.3695,33.3768,33.297,33.3042,2416200.0
2010-10-28 12:00:00,45.88,45.88,45.77,45.78,2989200.0,33.297,33.297,33.2171,33.2244,2989200.0
2010-10-28 12:30:00,45.78,45.88,45.75,45.82,1065200.0,33.2244,33.297,33.2026,33.2534,1065200.0
2010-10-28 13:00:00,45.82,46.03,45.8,45.92,2009900.0,33.2534,33.4058,33.2389,33.326,2009900.0
2010-10-28 13:30:00,45.92,45.96,45.85,45.9,1504300.0,33.326,33.355,33.2752,33.3115,1504300.0
2010-10-28 14:00:00,45.9,46.0,45.88,45.97,2121600.0,33.3115,33.3841,33.297,33.3623,2121600.0
2010-10-28 14:30:00,45.97,46.01,45.93,45.97,859200.0,33.3623,33.3913,33.3333,33.3623,859200.0
2010-10-28 15:00:00,45.98,46.05,45.93,46.01,2009200.0,33.3695,33.4203,33.3333,33.3913,2009200.0
2010-10-28 15:30:00,46.01,46.08,45.96,45.98,7059200.0,33.3913,33.4421,33.355,33.3695,7059200.0
2010-10-29 09:30:00,45.91,45.98,45.83,45.88,5200300.0,33.3187,33.3695,33.2607,33.297,5200300.0
2010-10-29 10:00:00,45.87,46.07,45.85,46.02,4094800.0,33.2897,33.4349,33.2752,33.3986,4094800.0
2010-10-29 10:30:00,46.01,46.02,45.92,46.01,2242400.0,33.3913,33.3986,33.326,33.3913,2242400.0
2010-10-29 11:00:00,46.01,46.07,45.9,46.0,1865500.0,33.3913,33.4349,33.3115,33.3841,1865500.0
2010-10-29 11:30:00,46.0,46.03,45.9,46.0,2563200.0,33.3841,33.4058,33.3115,33.3841,2563200.0
2010-10-29 12:00:00,45.99,46.05,45.98,46.03,1157200.0,33.3768,33.4203,33.3695,33.4058,1157200.0
2010-10-29 12:30:00,46.04,46.07,46.02,46.05,1109600.0,33.4131,33.4349,33.3986,33.4203,1109600.0
2010-10-29 13:00:00,46.06,46.07,46.0,46.04,819400.0,33.4276,33.4349,33.3841,33.4131,819400.0
2010-10-29 13:30:00,46.05,46.09,46.02,46.08,815300.0,33.4203,33.4494,33.3986,33.4421,815300.0
2010-10-29 14:00:00,46.08,46.11,46.05,46.06,1710400.0,33.4421,33.4639,33.4203,33.4276,1710400.0
2010-10-29 14:30:00,46.06,46.07,46.01,46.01,1563800.0,33.4276,33.4349,33.3913,33.3913,1563800.0
2010-10-29 15:00:00,46.01,46.04,45.97,46.03,2490900.0,33.3913,33.4131,33.3623,33.4058,2490900.0
2010-10-29 15:30:00,46.04,46.13,46.04,46.11,7200900.0,33.4131,33.4784,33.4131,33.4639,7200900.0
2010-11-01 09:30:00,46.59,46.79,46.59,46.71,5633200.0,33.8122,33.9574,33.8122,33.8993,5633200.0
2010-11-01 10:00:00,46.72,46.87,46.72,46.83,5245400.0,33.9066,34.0154,33.9066,33.9864,5245400.0
2010-11-01 10:30:00,46.83,46.86,46.76,46.78,2600200.0,33.9864,34.0082,33.9356,33.9501,2600200.0
2010-11-01 11:00:00,46.78,46.79,46.6,46.63,4474500.0,33.9501,33.9574,33.8195,33.8413,4474500.0
2010-11-01 11:30:00,46.63,46.7,46.52,46.7,4190400.0,33.8413,33.8921,33.7614,33.8921,4190400.0
2010-11-01 12:00:00,46.69,46.73,46.65,46.71,1202400.0,33.8848,33.9138,33.8558,33.8993,1202400.0
2010-11-01 12:30:00,46.71,46.71,46.62,46.65,1409200.0,33.8993,33.8993,33.834,33.8558,1409200.0
2010-11-01 13:00:00,46.65,46.71,46.61,46.67,2020200.0,33.8558,33.8993,33.8268,33.8703,2020200.0
2010-11-01 13:30:00,46.67,46.74,46.65,46.69,1287200.0,33.8703,33.9211,33.8558,33.8848,1287200.0
2010-11-01 14:00:00,46.7,46.71,46.62,46.66,1992400.0,33.8921,33.8993,33.834,33.863,1992400.0
2010-11-01 14:30:00,46.67,46.68,46.54,46.61,1568100.0,33.8703,33.8776,33.776,33.8268,1568100.0
2010-11-01 15:00:00,46.6,46.61,46.38,46.52,5297100.0,33.8195,33.8268,33.6598,33.7614,5297100.0
2010-11-01 15:30:00,46.51,46.63,46.48,46.63,5644300.0,33.7542,33.8413,33.7324,33.8413,5644300.0
2010-11-02 09:30:00,47.05,47.16,46.95,47.1,8583300.0,34.1461,34.2259,34.0735,34.1824,8583300.0
2010-11-02 10:00:00,47.1,47.13,47.0,47.04,3656900.0,34.1824,34.2041,34.1098,34.1388,3656900.0
2010-11-02 10:30:00,47.03,47.07,46.96,47.04,3760100.0,34.1316,34.1606,34.0808,34.1388,3760100.0
2010-11-02 11:00:00,47.03,47.11,47.01,47.07,3384900.0,34.1316,34.1896,34.1171,34.1606,3384900.0
2010-11-02 11:30:00,47.08,47.11,47.05,47.09,1994300.0,34.1679,34.1896,34.1461,34.1751,1994300.0
2010-11-02 12:00:00,47.09,47.13,47.07,47.1,1383600.0,34.1751,34.2041,34.1606,34.1824,1383600.0
2010-11-02 12:30:00,47.1,47.2,47.09,47.19,3360500.0,34.1824,34.2549,34.1751,34.2477,3360500.0
2010-11-02 13:00:00,47.19,47.21,47.16,47.18,1617400.0,34.2477,34.2622,34.2259,34.2404,1617400.0
2010-11-02 13:30:00,47.19,47.24,47.16,47.22,2265300.0,34.2477,34.284,34.2259,34.2695,2265300.0
2010-11-02 14:00:00,47.22,47.24,47.16,47.2,1653200.0,34.2695,34.284,34.2259,34.2549,1653200.0
2010-11-02 14:30:00,47.21,47.22,47.16,47.19,1967200.0,34.2622,34.2695,34.2259,34.2477,1967200.0
2010-11-02 15:00:00,47.19,47.24,47.17,47.22,2521100.0,34.2477,34.284,34.2332,34.2695,2521100.0
2010-11-02 15:30:00,47.21,47.25,47.17,47.21,7398000.0,34.2622,34.2912,34.2332,34.2622,7398000.0
2010-11-03 09:30:00,47.32,47.4,47.25,47.27,4395300.0,34.342,34.4001,34.2912,34.3057,4395300.0
2010-11-03 10:00:00,47.27,47.33,47.23,47.28,5229600.0,34.3057,34.3493,34.2767,34.313,5229600.0
2010-11-03 10:30:00,47.28,47.32,47.14,47.14,3895100.0,34.313,34.342,34.2114,34.2114,3895100.0
2010-11-03 11:00:00,47.15,47.16,46.96,46.99,5852800.0,34.2187,34.2259,34.0808,34.1025,5852800.0
2010-11-03 11:30:00,46.99,47.09,46.98,47.05,2846500.0,34.1025,34.1751,34.0953,34.1461,2846500.0
2010-11-03 12:00:00,47.05,47.05,46.94,47.02,4562300.0,34.1461,34.1461,34.0663,34.1243,4562300.0
2010-11-03 12:30:00,47.02,47.07,46.98,47.01,1584400.0,34.1243,34.1606,34.0953,34.1171,1584400.0
2010-11-03 13:00:00,47.01,47.09,46.99,47.0,2091800.0,34.1171,34.1751,34.1025,34.1098,2091800.0
2010-11-03 13:30:00,46.99,47.03,46.98,47.0,2479200.0,34.1025,34.1316,34.0953,34.1098,2479200.0
2010-11-03 14:00:00,47.0,47.28,46.84,46.88,17538200.0,34.1098,34.313,33.9937,34.0227,17538200.0
2010-11-03 14:30:00,46.88,47.46,46.74,47.41,12523800.0,34.0227,34.4436,33.9211,34.4073,12523800.0
2010-11-03 15:00:00,47.41,47.53,47.39,47.46,8133200.0,34.4073,34.4944,34.3928,34.4436,8133200.0
2010-11-03 15:30:00,47.45,47.51,47.34,47.5,9649500.0,34.4364,34.4799,34.3565,34.4727,9649500.0
2010-11-04 09:30:00,48.22,48.39,48.17,48.39,9241400.0,34.9952,35.1186,34.9589,35.1186,9241400.0
2010-11-04 10:00:00,48.38,48.42,48.27,48.41,4608800.0,35.1113,35.1403,35.0315,35.1331,4608800.0
2010-11-04 10:30:00,48.41,48.53,48.38,48.52,7811400.0,35.1331,35.2202,35.1113,35.2129,7811400.0
2010-11-04 11:00:00,48.51,48.57,48.4,48.54,6263700.0,35.2057,35.2492,35.1258,35.2274,6263700.0
2010-11-04 11:30:00,48.54,48.58,48.48,48.49,3491600.0,35.2274,35.2565,35.1839,35.1911,3491600.0
2010-11-04 12:00:00,48.49,48.49,48.41,48.42,5074200.0,35.1911,35.1911,35.1331,35.1403,5074200.0
2010-11-04 12:30:00,48.42,48.48,48.41,48.47,2778200.0,35.1403,35.1839,35.1331,35.1766,2778200.0
2010-11-04 13:00:00,48.47,48.52,48.45,48.51,3907100.0,35.1766,35.2129,35.1621,35.2057,3907100.0
2010-11-04 13:30:00,48.5,48.53,48.44,48.45,3731300.0,35.1984,35.2202,35.1549,35.1621,3731300.0
2010-11-04 14:00:00,48.45,48.47,48.37,48.46,3850700.0,35.1621,35.1766,35.1041,35.1694,3850700.0
2010-11-04 14:30:00,48.47,48.51,48.44,48.48,2733400.0,35.1766,35.2057,35.1549,35.1839,2733400.0
2010-11-04 15:00:00,48.48,48.55,48.45,48.55,3601100.0,35.1839,35.2347,35.1621,35.2347,3601100.0
2010-11-04 15:30:00,48.54,48.58,48.49,48.55,11853200.0,35.2274,35.2565,35.1911,35.2347,11853200.0
2010-11-05 09:30:00,48.33,48.49,48.29,48.47,5326600.0,35.075,35.1911,35.046,35.1766,5326600.0
2010-11-05 10:00:00,48.47,48.54,48.39,48.52,3175600.0,35.1766,35.2274,35.1186,35.2129,3175600.0
2010-11-05 10:30:00,48.52,48.6,48.51,48.55,2668700.0,35.2129,35.271,35.2057,35.2347,2668700.0
2010-11-05 11:00:00,48.56,48.58,48.49,48.51,2115700.0,35.2419,35.2565,35.1911,35.2057,2115700.0
2010-11-05 11:30:00,48.51,48.53,48.34,48.36,2527600.0,35.2057,35.2202,35.0823,35.0968,2527600.0
2010-11-05 12:00:00,48.36,48.39,48.3,48.35,4413700.0,35.0968,35.1186,35.0533,35.0895,4413700.0
2010-11-05 12:30:00,48.36,48.46,48.33,48.43,1877100.0,35.0968,35.1694,35.075,35.1476,1877100.0
2010-11-05 13:00:00,48.43,48.53,48.43,48.53,4314100.0,35.1476,35.2202,35.1476,35.2202,4314100.0
2010-11-05 13:30:00,48.52,48.53,48.47,48.49,1024600.0,35.2129,35.2202,35.1766,35.1911,1024600.0
2010-11-05 14:00:00,48.49,48.5,48.36,48.4,2021800.0,35.1911,35.1984,35.0968,35.1258,2021800.0
2010-11-05 14:30:00,48.4,48.47,48.39,48.43,1438400.0,35.1258,35.1766,35.1186,35.1476,1438400.0
2010-11-05 15:00:00,48.43,48.46,48.37,48.41,2507600.0,35.1476,35.1694,35.1041,35.1331,2507600.0
2010-11-05 15:30:00,48.4,48.5,48.34,48.48,7310800.0,35.1258,35.1984,35.0823,35.1839,7310800.0
2010-11-08 09:30:00,48.11,48.19,47.99,48.03,5838400.0,34.9154,34.9734,34.8283,34.8573,5838400.0
2010-11-08 10:00:00,48.02,48.15,47.99,48.13,3808500.0,34.85,34.9444,34.8283,34.9299,3808500.0
2010-11-08 10:30:00,48.13,48.18,48.08,48.09,3263700.0,34.9299,34.9662,34.8936,34.9009,3263700.0
2010-11-08 11:00:00,48.08,48.18,48.04,48.16,2107000.0,34.8936,34.9662,34.8646,34.9517,2107000.0
2010-11-08 11:30:00,48.16,48.27,48.16,48.24,2024300.0,34.9517,35.0315,34.9517,35.0097,2024300.0
2010-11-08 12:00:00,48.24,48.31,48.22,48.28,2041000.0,35.0097,35.0605,34.9952,35.0387,2041000.0
2010-11-08 12:30:00,48.28,48.3,48.21,48.24,1226000.0,35.0387,35.0533,34.9879,35.0097,1226000.0
2010-11-08 13:00:00,48.25,48.33,48.24,48.29,1907100.0,35.017,35.075,35.0097,35.046,1907100.0
2010-11-08 13:30:00,48.29,48.29,48.22,48.25,816400.0,35.046,35.046,34.9952,35.017,816400.0
2010-11-08 14:00:00,48.25,48.31,48.24,48.27,601700.0,35.017,35.0605,35.0097,35.0315,601700.0
2010-11-08 14:30:00,48.28,48.28,48.21,48.25,729000.0,35.0387,35.0387,34.9879,35.017,729000.0
2010-11-08 15:00:00,48.25,48.29,48.19,48.28,2924400.0,35.017,35.046,34.9734,35.0387,2924400.0
2010-11-08 15:30:00,48.28,48.32,48.19,48.3,4760400.0,35.0387,35.0678,34.9734,35.0533,4760400.0
2010-11-09 09:30:00,48.53,48.59,48.4,48.48,6172400.0,35.2202,35.2637,35.1258,35.1839,6172400.0
2010-11-09 10:00:00,48.48,48.62,48.47,48.58,4370700.0,35.1839,35.2855,35.1766,35.2565,4370700.0
2010-11-09 10:30:00,48.58,48.58,48.37,48.44,2975700.0,35.2565,35.2565,35.1041,35.1549,2975700.0
2010-11-09 11:00:00,48.44,48.47,48.3,48.4,2869300.0,35.1549,35.1766,35.0533,35.1258,2869300.0
2010-11-09 11:30:00,48.4,48.41,48.2,48.2,2260400.0,35.1258,35.1331,34.9807,34.9807,2260400.0
2010-11-09 12:00:00,48.2,48.25,48.18,48.21,1862900.0,34.9807,35.017,34.9662,34.9879,1862900.0
2010-11-09 12:30:00,48.22,48.24,48.12,48.13,3107600.0,34.9952,35.0097,34.9226,34.9299,3107600.0
2010-11-09 13:00:00,48.14,48.22,48.03,48.05,2826300.0,34.9371,34.9952,34.8573,34.8718,2826300.0
2010-11-09 13:30:00,48.04,48.06,47.86,47.9,3073000.0,34.8646,34.8791,34.7339,34.763,3073000.0
2010-11-09 14:00:00,47.89,47.99,47.89,47.92,1919500.0,34.7557,34.8283,34.7557,34.7775,1919500.0
2010-11-09 14:30:00,47.92,48.03,47.92,47.97,1892400.0,34.7775,34.8573,34.7775,34.8138,1892400.0
2010-11-09 15:00:00,47.97,47.97,47.79,47.81,3415300.0,34.8138,34.8138,34.6831,34.6976,3415300.0
2010-11-09 15:30:00,47.81,47.83,47.52,47.7,13056200.0,34.6976,34.7122,34.4872,34.6178,13056200.0
2010-11-10 09:30:00,47.94,47.98,47.55,47.56,9986600.0,34.792,34.821,34.509,34.5162,9986600.0
2010-11-10 10:00:00,47.56,47.61,47.37,47.38,9595400.0,34.5162,34.5525,34.3783,34.3856,9595400.0
2010-11-10 10:30:00,47.38,47.61,47.38,47.54,5331400.0,34.3856,34.5525,34.3856,34.5017,5331400.0
2010-11-10 11:00:00,47.53,47.67,47.46,47.66,4136000.0,34.4944,34.596,34.4436,34.5888,4136000.0
2010-11-10 11:30:00,47.66,47.83,47.64,47.8,4450400.0,34.5888,34.7122,34.5743,34.6904,4450400.0
2010-11-10 12:00:00,47.81,47.86,47.7,47.74,3004500.0,34.6976,34.7339,34.6178,34.6468,3004500.0
2010-11-10 12:30:00,47.73,47.85,47.73,47.82,3721500.0,34.6396,34.7267,34.6396,34.7049,3721500.0
2010-11-10 13:00:00,47.81,48.0,47.69,47.94,3704500.0,34.6976,34.8355,34.6106,34.792,3704500.0
2010-11-10 13:30:00,47.94,48.01,47.89,47.93,1796200.0,34.792,34.8428,34.7557,34.7847,1796200.0
2010-11-10 14:00:00,47.94,48.11,47.93,48.09,3353600.0,34.792,34.9154,34.7847,34.9009,3353600.0
2010-11-10 14:30:00,48.09,48.09,47.99,48.04,2123300.0,34.9009,34.9009,34.8283,34.8646,2123300.0
2010-11-10 15:00:00,48.04,48.07,47.94,48.0,2659100.0,34.8646,34.8863,34.792,34.8355,2659100.0
2010-11-10 15:30:00,48.01,48.04,47.55,48.02,6442200.0,34.8428,34.8646,34.509,34.85,6442200.0
2010-11-11 09:30:00,47.55,47.58,47.36,47.48,6381600.0,34.509,34.5307,34.3711,34.4581,6381600.0
2010-11-11 10:00:00,47.47,47.6,47.4,47.53,4159800.0,34.4509,34.5452,34.4001,34.4944,4159800.0
2010-11-11 10:30:00,47.53,47.54,47.36,47.46,4205500.0,34.4944,34.5017,34.3711,34.4436,4205500.0
2010-11-11 11:00:00,47.45,47.49,47.3,47.32,5963600.0,34.4364,34.4654,34.3275,34.342,5963600.0
2010-11-11 11:30:00,47.33,47.43,47.31,47.39,4213600.0,34.3493,34.4219,34.3348,34.3928,4213600.0
2010-11-11 12:00:00,47.39,47.47,47.37,47.43,2066500.0,34.3928,34.4509,34.3783,34.4219,2066500.0
2010-11-11 12:30:00,47.44,47.47,47.37,47.38,2977200.0,34.4291,34.4509,34.3783,34.3856,2977200.0
2010-11-11 13:00:00,47.38,47.43,47.33,47.39,2556800.0,34.3856,34.4219,34.3493,34.3928,2556800.0
2010-11-11 13:30:00,47.39,47.5,47.39,47.47,2214300.0,34.3928,34.4727,34.3928,34.4509,2214300.0
2010-11-11 14:00:00,47.47,47.55,47.44,47.5,1447500.0,34.4509,34.509,34.4291,34.4727,1447500.0
2010-11-11 14:30:00,47.5,47.58,47.47,47.49,1724100.0,34.4727,34.5307,34.4509,34.4654,1724100.0
2010-11-11 15:00:00,47.49,47.57,47.45,47.54,1927700.0,34.4654,34.5235,34.4364,34.5017,1927700.0
2010-11-11 15:30:00,47.54,47.57,47.41,47.56,5847700.0,34.5017,34.5235,34.4073,34.5162,5847700.0
2010-11-12 09:30:00,46.9,47.13,46.8,47.06,8346400.0,34.0372,34.2041,33.9646,34.1533,8346400.0
2010-11-12 10:00:00,47.06,47.08,46.82,46.85,5950200.0,34.1533,34.1679,33.9792,34.0009,5950200.0
2010-11-12 10:30:00,46.84,46.86,46.67,46.68,5418500.0,33.9937,34.0082,33.8703,33.8776,5418500.0
2010-11-12 11:00:00,46.68,46.76,46.6,46.72,7526000.0,33.8776,33.9356,33.8195,33.9066,7526000.0
2010-11-12 11:30:00,46.71,46.74,46.63,46.66,4954700.0,33.8993,33.9211,33.8413,33.863,4954700.0
2010-11-12 12:00:00,46.66,46.69,46.32,46.33,13872100.0,33.863,33.8848,33.6163,33.6235,13872100.0
2010-11-12 12:30:00,46.34,46.4,46.22,46.28,5405700.0,33.6308,33.6744,33.5437,33.5873,5405700.0
2010-11-12 13:00:00,46.28,46.41,46.22,46.38,3489000.0,33.5873,33.6816,33.5437,33.6598,3489000.0
2010-11-12 13:30:00,46.38,46.51,46.3,46.32,3366300.0,33.6598,33.7542,33.6018,33.6163,3366300.0
2010-11-12 14:00:00,46.31,46.45,46.29,46.34,1622500.0,33.609,33.7106,33.5945,33.6308,1622500.0
2010-11-12 14:30:00,46.34,46.45,46.3,46.39,2673300.0,33.6308,33.7106,33.6018,33.6671,2673300.0
2010-11-12 15:00:00,46.39,46.52,46.36,46.41,4776500.0,33.6671,33.7614,33.6453,33.6816,4776500.0
2010-11-12 15:30:00,46.41,46.51,46.36,46.41,12487400.0,33.6816,33.7542,33.6453,33.6816,12487400.0
2010-11-15 09:30:00,46.64,46.72,46.56,46.57,6303800.0,33.8485,33.9066,33.7905,33.7977,6303800.0
2010-11-15 10:00:00,46.57,46.6,46.45,46.58,5265500.0,33.7977,33.8195,33.7106,33.805,5265500.0
2010-11-15 10:30:00,46.58,46.67,46.54,46.57,2427100.0,33.805,33.8703,33.776,33.7977,2427100.0
2010-11-15 11:00:00,46.56,46.62,46.5,46.58,2243500.0,33.7905,33.834,33.7469,33.805,2243500.0
2010-11-15 11:30:00,46.58,46.86,46.58,46.85,6446800.0,33.805,34.0082,33.805,34.0009,6446800.0
2010-11-15 12:00:00,46.85,46.88,46.69,46.74,3319900.0,34.0009,34.0227,33.8848,33.9211,3319900.0
2010-11-15 12:30:00,46.74,46.77,46.73,46.75,2471900.0,33.9211,33.9429,33.9138,33.9284,2471900.0
2010-11-15 13:00:00,46.75,46.78,46.69,46.75,1764900.0,33.9284,33.9501,33.8848,33.9284,1764900.0
2010-11-15 13:30:00,46.74,46.79,46.73,46.74,1037900.0,33.9211,33.9574,33.9138,33.9211,1037900.0
2010-11-15 14:00:00,46.73,46.77,46.65,46.67,1456800.0,33.9138,33.9429,33.8558,33.8703,1456800.0
2010-11-15 14:30:00,46.67,46.69,46.6,46.63,3542000.0,33.8703,33.8848,33.8195,33.8413,3542000.0
2010-11-15 15:00:00,46.62,46.64,46.44,46.53,2479000.0,33.834,33.8485,33.7034,33.7687,2479000.0
2010-11-15 15:30:00,46.53,46.54,46.36,46.38,5201600.0,33.7687,33.776,33.6453,33.6598,5201600.0
2010-11-16 09:30:00,45.92,45.96,45.68,45.73,12346300.0,33.326,33.355,33.1518,33.1881,12346300.0
2010-11-16 10:00:00,45.74,45.83,45.65,45.67,9247900.0,33.1954,33.2607,33.13,33.1446,9247900.0
2010-11-16 10:30:00,45.67,45.67,45.46,45.52,14713300.0,33.1446,33.1446,32.9922,33.0357,14713300.0
2010-11-16 11:00:00,45.52,45.54,45.2,45.3,14892400.0,33.0357,33.0502,32.8035,32.876,14892400.0
2010-11-16 11:30:00,45.31,45.38,45.09,45.21,11638100.0,32.8833,32.9341,32.7236,32.8107,11638100.0
2010-11-16 12:00:00,45.21,45.28,45.15,45.19,7046700.0,32.8107,32.8615,32.7672,32.7962,7046700.0
2010-11-16 12:30:00,45.19,45.2,45.05,45.16,7730900.0,32.7962,32.8035,32.6946,32.7744,7730900.0
2010-11-16 13:00:00,45.16,45.23,45.1,45.2,3268200.0,32.7744,32.8252,32.7309,32.8035,3268200.0
2010-11-16 13:30:00,45.2,45.37,45.16,45.35,5553200.0,32.8035,32.9268,32.7744,32.9123,5553200.0
2010-11-16 14:00:00,45.35,45.36,45.19,45.2,7071800.0,32.9123,32.9196,32.7962,32.8035,7071800.0
2010-11-16 14:30:00,45.2,45.22,45.05,45.16,8050000.0,32.8035,32.818,32.6946,32.7744,8050000.0
2010-11-16 15:00:00,45.15,45.22,45.02,45.09,6420100.0,32.7672,32.818,32.6728,32.7236,6420100.0
2010-11-16 15:30:00,45.09,45.19,45.07,45.17,16928400.0,32.7236,32.7962,32.7091,32.7817,16928400.0
2010-11-17 09:30:00,45.32,45.49,45.23,45.47,9210100.0,32.8906,33.0139,32.8252,32.9994,9210100.0
2010-11-17 10:00:00,45.48,45.63,45.47,45.57,6492300.0,33.0067,33.1155,32.9994,33.072,6492300.0
2010-11-17 10:30:00,45.56,45.62,45.52,45.56,8203000.0,33.0647,33.1083,33.0357,33.0647,8203000.0
2010-11-17 11:00:00,45.56,45.6,45.45,45.57,5464900.0,33.0647,33.0938,32.9849,33.072,5464900.0
2010-11-17 11:30:00,45.57,45.63,45.51,45.61,6377500.0,33.072,33.1155,33.0284,33.101,6377500.0
2010-11-17 12:00:00,45.62,45.64,45.51,45.55,5579100.0,33.1083,33.1228,33.0284,33.0575,5579100.0
2010-11-17 12:30:00,45.54,45.6,45.51,45.51,3594000.0,33.0502,33.0938,33.0284,33.0284,3594000.0
2010-11-17 13:00:00,45.51,45.6,45.48,45.59,2135300.0,33.0284,33.0938,33.0067,33.0865,2135300.0
2010-11-17 13:30:00,45.59,45.62,45.51,45.55,1944700.0,33.0865,33.1083,33.0284,33.0575,1944700.0
2010-11-17 14:00:00,45.56,45.59,45.5,45.53,2683700.0,33.0647,33.0865,33.0212,33.043,2683700.0
2010-11-17 14:30:00,45.54,45.6,45.53,45.55,2599000.0,33.0502,33.0938,33.043,33.0575,2599000.0
2010-11-17 15:00:00,45.56,45.57,45.31,45.34,5711600.0,33.0647,33.072,32.8833,32.9051,5711600.0
2010-11-17 15:30:00,45.33,45.46,45.33,45.38,8838900.0,32.8978,32.9922,32.8978,32.9341,8838900.0
2010-11-18 09:30:00,46.27,46.36,46.24,46.29,7645100.0,33.58,33.6453,33.5582,33.5945,7645100.0
2010-11-18 10:00:00,46.3,46.55,46.29,46.52,16844300.0,33.6018,33.7832,33.5945,33.7614,16844300.0
2010-11-18 10:30:00,46.51,46.56,46.49,46.53,7263000.0,33.7542,33.7905,33.7397,33.7687,7263000.0
2010-11-18 11:00:00,46.54,46.57,46.44,46.47,5179600.0,33.776,33.7977,33.7034,33.7252,5179600.0
2010-11-18 11:30:00,46.47,46.53,46.47,46.49,2903800.0,33.7252,33.7687,33.7252,33.7397,2903800.0
2010-11-18 12:00:00,46.48,46.56,46.48,46.53,1310900.0,33.7324,33.7905,33.7324,33.7687,1310900.0
2010-11-18 12:30:00,46.52,46.53,46.49,46.51,2299800.0,33.7614,33.7687,33.7397,33.7542,2299800.0
2010-11-18 13:00:00,46.51,46.55,46.5,46.53,1229900.0,33.7542,33.7832,33.7469,33.7687,1229900.0
2010-11-18 13:30:00,46.52,46.55,46.48,46.49,1803000.0,33.7614,33.7832,33.7324,33.7397,1803000.0
2010-11-18 14:00:00,46.49,46.53,46.45,46.46,2591500.0,33.7397,33.7687,33.7106,33.7179,2591500.0
2010-11-18 14:30:00,46.45,46.55,46.45,46.52,4256400.0,33.7106,33.7832,33.7106,33.7614,4256400.0
2010-11-18 15:00:00,46.52,46.52,46.49,46.5,3333200.0,33.7614,33.7614,33.7397,33.7469,3333200.0
2010-11-18 15:30:00,46.51,46.51,46.39,46.49,9548600.0,33.7542,33.7542,33.6671,33.7397,9548600.0
2010-11-19 09:30:00,46.26,46.29,45.98,46.06,9276800.0,33.5727,33.5945,33.3695,33.4276,9276800.0
2010-11-19 10:00:00,46.06,46.08,45.98,46.05,4665100.0,33.4276,33.4421,33.3695,33.4203,4665100.0
2010-11-19 10:30:00,46.05,46.29,46.01,46.21,4324100.0,33.4203,33.5945,33.3913,33.5365,4324100.0
2010-11-19 11:00:00,46.22,46.26,46.15,46.26,5282900.0,33.5437,33.5727,33.4929,33.5727,5282900.0
2010-11-19 11:30:00,46.25,46.35,46.24,46.31,2224300.0,33.5655,33.6381,33.5582,33.609,2224300.0
2010-11-19 12:00:00,46.32,46.33,46.27,46.28,2770600.0,33.6163,33.6235,33.58,33.5873,2770600.0
2010-11-19 12:30:00,46.28,46.37,46.26,46.37,1790200.0,33.5873,33.6526,33.5727,33.6526,1790200.0
2010-11-19 13:00:00,46.36,46.4,46.35,46.35,1156400.0,33.6453,33.6744,33.6381,33.6381,1156400.0
2010-11-19 13:30:00,46.35,46.4,46.35,46.38,698100.0,33.6381,33.6744,33.6381,33.6598,698100.0
2010-11-19 14:00:00,46.39,46.47,46.37,46.42,1271600.0,33.6671,33.7252,33.6526,33.6889,1271600.0
2010-11-19 14:30:00,46.42,46.47,46.4,46.43,1298200.0,33.6889,33.7252,33.6744,33.6961,1298200.0
2010-11-19 15:00:00,46.42,46.46,46.4,46.4,1489500.0,33.6889,33.7179,33.6744,33.6744,1489500.0
2010-11-19 15:30:00,46.4,46.55,46.38,46.51,6897000.0,33.6744,33.7832,33.6598,33.7542,6897000.0
2010-11-22 09:30:00,46.27,46.58,46.25,46.55,6619800.0,33.58,33.805,33.5655,33.7832,6619800.0
2010-11-22 10:00:00,46.56,46.56,46.33,46.33,4206200.0,33.7905,33.7905,33.6235,33.6235,4206200.0
2010-11-22 10:30:00,46.33,46.33,46.16,46.18,3681600.0,33.6235,33.6235,33.5002,33.5147,3681600.0
2010-11-22 11:00:00,46.19,46.23,46.09,46.19,2712900.0,33.5219,33.551,33.4494,33.5219,2712900.0
2010-11-22 11:30:00,46.19,46.24,46.16,46.21,1601700.0,33.5219,33.5582,33.5002,33.5365,1601700.0
2010-11-22 12:00:00,46.21,46.22,45.96,45.96,2377800.0,33.5365,33.5437,33.355,33.355,2377800.0
2010-11-22 12:30:00,45.96,45.96,45.83,45.92,3254900.0,33.355,33.355,33.2607,33.326,3254900.0
2010-11-22 13:00:00,45.92,45.99,45.9,45.95,2051200.0,33.326,33.3768,33.3115,33.3478,2051200.0
2010-11-22 13:30:00,45.95,46.09,45.95,46.05,2118800.0,33.3478,33.4494,33.3478,33.4203,2118800.0
2010-11-22 14:00:00,46.05,46.13,46.02,46.08,3439700.0,33.4203,33.4784,33.3986,33.4421,3439700.0
2010-11-22 14:30:00,46.07,46.27,46.07,46.25,2207000.0,33.4349,33.58,33.4349,33.5655,2207000.0
2010-11-22 15:00:00,46.26,46.29,46.15,46.2,2603100.0,33.5727,33.5945,33.4929,33.5292,2603100.0
2010-11-22 15:30:00,46.2,46.41,46.15,46.35,6277100.0,33.5292,33.6816,33.4929,33.6381,6277100.0
2010-11-23 09:30:00,45.15,45.24,44.98,44.98,13415400.0,32.7672,32.8325,32.6438,32.6438,13415400.0
2010-11-23 10:00:00,44.98,45.12,44.95,45.04,6872100.0,32.6438,32.7454,32.622,32.6873,6872100.0
2010-11-23 10:30:00,45.03,45.16,45.0,45.12,4774000.0,32.6801,32.7744,32.6583,32.7454,4774000.0
2010-11-23 11:00:00,45.11,45.11,44.85,44.85,8708300.0,32.7381,32.7381,32.5495,32.5495,8708300.0
2010-11-23 11:30:00,44.86,44.95,44.8,44.92,3852300.0,32.5567,32.622,32.5132,32.6003,3852300.0
2010-11-23 12:00:00,44.92,44.94,44.82,44.92,3055400.0,32.6003,32.6148,32.5277,32.6003,3055400.0
2010-11-23 12:30:00,44.92,45.06,44.88,45.06,3158400.0,32.6003,32.7019,32.5712,32.7019,3158400.0
2010-11-23 13:00:00,45.05,45.06,44.96,45.04,2133500.0,32.6946,32.7019,32.6293,32.6873,2133500.0
2010-11-23 13:30:00,45.04,45.07,44.92,44.94,2249700.0,32.6873,32.7091,32.6003,32.6148,2249700.0
2010-11-23 14:00:00,44.94,45.02,44.82,44.86,4191400.0,32.6148,32.6728,32.5277,32.5567,4191400.0
2010-11-23 14:30:00,44.86,44.93,44.81,44.9,3251200.0,32.5567,32.6075,32.5204,32.5857,3251200.0
2010-11-23 15:00:00,44.9,44.97,44.85,44.91,5217900.0,32.5857,32.6365,32.5495,32.593,5217900.0
2010-11-23 15:30:00,44.91,44.97,44.87,44.9,14094100.0,32.593,32.6365,32.564,32.5857,14094100.0
2010-11-24 09:30:00,45.63,45.72,45.57,45.65,11263200.0,33.1155,33.1808,33.072,33.13,11263200.0
2010-11-24 10:00:00,45.64,45.79,45.58,45.77,6207400.0,33.1228,33.2316,33.0792,33.2171,6207400.0
2010-11-24 10:30:00,45.77,45.88,45.76,45.8,5248600.0,33.2171,33.297,33.2099,33.2389,5248600.0
2010-11-24 11:00:00,45.8,45.84,45.72,45.76,3852300.0,33.2389,33.2679,33.1808,33.2099,3852300.0
2010-11-24 11:30:00,45.76,45.79,45.73,45.77,2981700.0,33.2099,33.2316,33.1881,33.2171,2981700.0
2010-11-24 12:00:00,45.77,45.86,45.76,45.85,1407500.0,33.2171,33.2825,33.2099,33.2752,1407500.0
2010-11-24 12:30:00,45.84,45.92,45.84,45.92,1341500.0,33.2679,33.326,33.2679,33.326,1341500.0
2010-11-24 13:00:00,45.91,45.92,45.87,45.91,1178500.0,33.3187,33.326,33.2897,33.3187,1178500.0
2010-11-24 13:30:00,45.91,45.93,45.88,45.9,2021000.0,33.3187,33.3333,33.297,33.3115,2021000.0
2010-11-24 14:00:00,45.89,45.9,45.8,45.86,4358800.0,33.3042,33.3115,33.2389,33.2825,4358800.0
2010-11-24 14:30:00,45.86,45.9,45.86,45.88,1703700.0,33.2825,33.3115,33.2825,33.297,1703700.0
2010-11-24 15:00:00,45.88,45.96,45.88,45.92,2431400.0,33.297,33.355,33.297,33.326,2431400.0
2010-11-24 15:30:00,45.91,45.95,45.83,45.93,11211100.0,33.3187,33.3478,33.2607,33.3333,11211100.0
2010-11-26 09:30:00,45.02,45.13,44.92,45.1,11858300.0,32.6728,32.7527,32.6003,32.7309,11858300.0
2010-11-26 10:00:00,45.11,45.25,45.09,45.15,6936500.0,32.7381,32.8397,32.7236,32.7672,6936500.0
2010-11-26 10:30:00,45.15,45.17,45.0,45.01,3974900.0,32.7672,32.7817,32.6583,32.6656,3974900.0
2010-11-26 11:00:00,45.01,45.06,45.0,45.03,3870400.0,32.6656,32.7019,32.6583,32.6801,3870400.0
2010-11-26 11:30:00,45.02,45.04,44.96,45.01,4061800.0,32.6728,32.6873,32.6293,32.6656,4061800.0
2010-11-26 12:00:00,45.02,45.04,44.98,45.04,3436200.0,32.6728,32.6873,32.6438,32.6873,3436200.0
2010-11-26 12:30:00,45.04,45.04,44.94,44.95,13670400.0,32.6873,32.6873,32.6148,32.622,13670400.0
2010-11-29 09:30:00,44.96,44.97,44.61,44.65,10927500.0,32.6293,32.6365,32.3753,32.4043,10927500.0
2010-11-29 10:00:00,44.65,44.7,44.51,44.57,8291000.0,32.4043,32.4406,32.3027,32.3462,8291000.0
2010-11-29 10:30:00,44.57,44.79,44.57,44.65,4381800.0,32.3462,32.5059,32.3462,32.4043,4381800.0
2010-11-29 11:00:00,44.65,44.84,44.63,44.78,5849200.0,32.4043,32.5422,32.3898,32.4987,5849200.0
2010-11-29 11:30:00,44.77,44.79,44.6,44.66,4569400.0,32.4914,32.5059,32.368,32.4116,4569400.0
2010-11-29 12:00:00,44.66,44.84,44.65,44.79,4055000.0,32.4116,32.5422,32.4043,32.5059,4055000.0
2010-11-29 12:30:00,44.8,44.85,44.76,44.81,1950600.0,32.5132,32.5495,32.4841,32.5204,1950600.0
2010-11-29 13:00:00,44.82,44.82,44.69,44.72,1521500.0,32.5277,32.5277,32.4333,32.4551,1521500.0
2010-11-29 13:30:00,44.71,44.77,44.68,44.73,1467100.0,32.4478,32.4914,32.4261,32.4624,1467100.0
2010-11-29 14:00:00,44.74,44.88,44.71,44.87,2206600.0,32.4696,32.5712,32.4478,32.564,2206600.0
2010-11-29 14:30:00,44.88,45.03,44.87,45.03,5087500.0,32.5712,32.6801,32.564,32.6801,5087500.0
2010-11-29 15:00:00,45.03,45.11,45.02,45.1,6577800.0,32.6801,32.7381,32.6728,32.7309,6577800.0
2010-11-29 15:30:00,45.11,45.23,45.06,45.15,10164500.0,32.7381,32.8252,32.7019,32.7672,10164500.0
2010-11-30 09:30:00,44.61,44.72,44.53,44.71,11050100.0,32.3753,32.4551,32.3172,32.4478,11050100.0
2010-11-30 10:00:00,44.71,44.94,44.63,44.91,4729100.0,32.4478,32.6148,32.3898,32.593,4729100.0
2010-11-30 10:30:00,44.9,44.91,44.69,44.78,2506800.0,32.5857,32.593,32.4333,32.4987,2506800.0
2010-11-30 11:00:00,44.78,44.83,44.69,44.78,4681500.0,32.4987,32.5349,32.4333,32.4987,4681500.0
2010-11-30 11:30:00,44.77,44.94,44.69,44.92,4908900.0,32.4914,32.6148,32.4333,32.6003,4908900.0
2010-11-30 12:00:00,44.92,44.95,44.75,44.9,1969000.0,32.6003,32.622,32.4769,32.5857,1969000.0
2010-11-30 12:30:00,44.91,44.98,44.84,44.98,3619400.0,32.593,32.6438,32.5422,32.6438,3619400.0
2010-11-30 13:00:00,44.97,45.15,44.96,45.09,6951300.0,32.6365,32.7672,32.6293,32.7236,6951300.0
2010-11-30 13:30:00,45.08,45.11,44.99,45.03,1960500.0,32.7164,32.7381,32.6511,32.6801,1960500.0
2010-11-30 14:00:00,45.02,45.1,44.92,44.94,3295000.0,32.6728,32.7309,32.6003,32.6148,3295000.0
2010-11-30 14:30:00,44.94,44.95,44.86,44.91,4934700.0,32.6148,32.622,32.5567,32.593,4934700.0
2010-11-30 15:00:00,44.9,44.94,44.81,44.88,4258000.0,32.5857,32.6148,32.5204,32.5712,4258000.0
2010-11-30 15:30:00,44.89,44.91,44.73,44.78,11551800.0,32.5785,32.593,32.4624,32.4987,11551800.0
2010-12-01 09:30:00,45.92,46.01,45.85,46.01,12039100.0,33.326,33.3913,33.2752,33.3913,12039100.0
2010-12-01 10:00:00,46.0,46.03,45.79,45.81,7029700.0,33.3841,33.4058,33.2316,33.2462,7029700.0
2010-12-01 10:30:00,45.81,45.83,45.75,45.78,4864900.0,33.2462,33.2607,33.2026,33.2244,4864900.0
2010-12-01 11:00:00,45.78,45.81,45.76,45.78,2864800.0,33.2244,33.2462,33.2099,33.2244,2864800.0
2010-12-01 11:30:00,45.78,46.03,45.78,46.02,5650600.0,33.2244,33.4058,33.2244,33.3986,5650600.0
2010-12-01 12:00:00,46.02,46.05,45.92,45.98,4627700.0,33.3986,33.4203,33.326,33.3695,4627700.0
2010-12-01 12:30:00,45.98,46.08,45.95,46.04,4048700.0,33.3695,33.4421,33.3478,33.4131,4048700.0
2010-12-01 13:00:00,46.04,46.13,45.97,45.97,3912800.0,33.4131,33.4784,33.3623,33.3623,3912800.0
2010-12-01 13:30:00,45.97,46.09,45.96,46.09,1598900.0,33.3623,33.4494,33.355,33.4494,1598900.0
2010-12-01 14:00:00,46.08,46.16,46.04,46.12,1989900.0,33.4421,33.5002,33.4131,33.4711,1989900.0
2010-12-01 14:30:00,46.12,46.16,46.09,46.15,3521900.0,33.4711,33.5002,33.4494,33.4929,3521900.0
2010-12-01 15:00:00,46.15,46.16,46.08,46.14,2129900.0,33.4929,33.5002,33.4421,33.4857,2129900.0
2010-12-01 15:30:00,46.15,46.15,46.0,46.07,14392100.0,33.4929,33.4929,33.3841,33.4349,14392100.0
2010-12-02 09:30:00,46.21,46.55,46.19,46.55,10561900.0,33.5365,33.7832,33.5219,33.7832,10561900.0
2010-12-02 10:00:00,46.55,46.78,46.52,46.76,14823300.0,33.7832,33.9501,33.7614,33.9356,14823300.0
2010-12-02 10:30:00,46.76,46.82,46.73,46.8,4645700.0,33.9356,33.9792,33.9138,33.9646,4645700.0
2010-12-02 11:00:00,46.8,46.91,46.78,46.9,3137300.0,33.9646,34.0445,33.9501,34.0372,3137300.0
2010-12-02 11:30:00,46.9,46.93,46.82,46.84,3858400.0,34.0372,34.059,33.9792,33.9937,3858400.0
2010-12-02 12:00:00,46.83,46.86,46.79,46.83,1408300.0,33.9864,34.0082,33.9574,33.9864,1408300.0
2010-12-02 12:30:00,46.83,46.91,46.81,46.85,2296200.0,33.9864,34.0445,33.9719,34.0009,2296200.0
2010-12-02 13:00:00,46.85,46.88,46.77,46.81,2749000.0,34.0009,34.0227,33.9429,33.9719,2749000.0
2010-12-02 13:30:00,46.82,46.88,46.79,46.86,2229200.0,33.9792,34.0227,33.9574,34.0082,2229200.0
2010-12-02 14:00:00,46.87,46.98,46.86,46.95,2245700.0,34.0154,34.0953,34.0082,34.0735,2245700.0
2010-12-02 14:30:00,46.96,46.96,46.89,46.89,1712900.0,34.0808,34.0808,34.03,34.03,1712900.0
2010-12-02 15:00:00,46.89,46.94,46.87,46.93,2719300.0,34.03,34.0663,34.0154,34.059,2719300.0
2010-12-02 15:30:00,46.94,46.97,46.87,46.96,12017800.0,34.0663,34.088,34.0154,34.0808,12017800.0
2010-12-03 09:30:00,46.57,46.88,46.57,46.81,7894000.0,33.7977,34.0227,33.7977,33.9719,7894000.0
2010-12-03 10:00:00,46.81,46.97,46.81,46.9,5336500.0,33.9719,34.088,33.9719,34.0372,5336500.0
2010-12-03 10:30:00,46.91,47.01,46.9,46.99,2850400.0,34.0445,34.1171,34.0372,34.1025,2850400.0
2010-12-03 11:00:00,46.99,47.02,46.94,46.94,2282500.0,34.1025,34.1243,34.0663,34.0663,2282500.0
2010-12-03 11:30:00,46.94,46.96,46.87,46.9,2098500.0,34.0663,34.0808,34.0154,34.0372,2098500.0
2010-12-03 12:00:00,46.9,46.96,46.9,46.94,1046200.0,34.0372,34.0808,34.0372,34.0663,1046200.0
2010-12-03 12:30:00,46.94,46.99,46.91,46.95,1183200.0,34.0663,34.1025,34.0445,34.0735,1183200.0
2010-12-03 13:00:00,46.96,47.0,46.95,46.97,747100.0,34.0808,34.1098,34.0735,34.088,747100.0
2010-12-03 13:30:00,46.97,46.98,46.91,46.96,1342100.0,34.088,34.0953,34.0445,34.0808,1342100.0
2010-12-03 14:00:00,46.96,46.99,46.89,46.92,2341800.0,34.0808,34.1025,34.03,34.0517,2341800.0
2010-12-03 14:30:00,46.92,47.03,46.91,47.03,1834400.0,34.0517,34.1316,34.0445,34.1316,1834400.0
2010-12-03 15:00:00,47.03,47.05,46.99,47.05,1383200.0,34.1316,34.1461,34.1025,34.1461,1383200.0
2010-12-03 15:30:00,47.05,47.21,46.95,47.13,8312300.0,34.1461,34.2622,34.0735,34.2041,8312300.0
2010-12-06 09:30:00,46.85,46.97,46.85,46.91,4563200.0,34.0009,34.088,34.0009,34.0445,4563200.0
2010-12-06 10:00:00,46.9,47.01,46.86,47.0,4413900.0,34.0372,34.1171,34.0082,34.1098,4413900.0
2010-12-06 10:30:00,47.0,47.02,46.86,46.9,3666400.0,34.1098,34.1243,34.0082,34.0372,3666400.0
2010-12-06 11:00:00,46.9,46.95,46.84,46.9,2332700.0,34.0372,34.0735,33.9937,34.0372,2332700.0
2010-12-06 11:30:00,46.9,46.91,46.83,46.89,2250700.0,34.0372,34.0445,33.9864,34.03,2250700.0
2010-12-06 12:00:00,46.89,46.93,46.84,46.86,1705400.0,34.03,34.059,33.9937,34.0082,1705400.0
2010-12-06 12:30:00,46.86,46.91,46.85,46.89,1370500.0,34.0082,34.0445,34.0009,34.03,1370500.0
2010-12-06 13:00:00,46.89,46.93,46.87,46.91,1618800.0,34.03,34.059,34.0154,34.0445,1618800.0
2010-12-06 13:30:00,46.92,47.05,46.9,47.04,4744000.0,34.0517,34.1461,34.0372,34.1388,4744000.0
2010-12-06 14:00:00,47.03,47.06,47.0,47.02,3250900.0,34.1316,34.1533,34.1098,34.1243,3250900.0
2010-12-06 14:30:00,47.01,47.09,47.01,47.06,1333300.0,34.1171,34.1751,34.1171,34.1533,1333300.0
2010-12-06 15:00:00,47.06,47.09,47.04,47.05,1298500.0,34.1533,34.1751,34.1388,34.1461,1298500.0
2010-12-06 15:30:00,47.06,47.13,47.04,47.08,7904400.0,34.1533,34.2041,34.1388,34.1679,7904400.0
2010-12-07 09:30:00,47.59,47.61,47.36,47.36,7065000.0,34.538,34.5525,34.3711,34.3711,7065000.0
2010-12-07 10:00:00,47.36,47.38,47.25,47.26,4677000.0,34.3711,34.3856,34.2912,34.2985,4677000.0
2010-12-07 10:30:00,47.26,47.33,47.19,47.3,3126400.0,34.2985,34.3493,34.2477,34.3275,3126400.0
2010-12-07 11:00:00,47.29,47.3,47.18,47.22,2736500.0,34.3203,34.3275,34.2404,34.2695,2736500.0
2010-12-07 11:30:00,47.21,47.3,47.19,47.2,2628200.0,34.2622,34.3275,34.2477,34.2549,2628200.0
2010-12-07 12:00:00,47.21,47.22,47.1,47.17,2716300.0,34.2622,34.2695,34.1824,34.2332,2716300.0
2010-12-07 12:30:00,47.17,47.25,47.14,47.24,4149200.0,34.2332,34.2912,34.2114,34.284,4149200.0
2010-12-07 13:00:00,47.24,47.28,47.19,47.25,2033700.0,34.284,34.313,34.2477,34.2912,2033700.0
2010-12-07 13:30:00,47.25,47.27,47.19,47.22,1449600.0,34.2912,34.3057,34.2477,34.2695,1449600.0
2010-12-07 14:00:00,47.22,47.27,47.19,47.21,5082500.0,34.2695,34.3057,34.2477,34.2622,5082500.0
2010-12-07 14:30:00,47.22,47.28,47.04,47.06,2889400.0,34.2695,34.313,34.1388,34.1533,2889400.0
2010-12-07 15:00:00,47.06,47.09,46.87,46.96,6770200.0,34.1533,34.1751,34.0154,34.0808,6770200.0
2010-12-07 15:30:00,46.96,46.97,46.83,46.86,11965700.0,34.0808,34.088,33.9864,34.0082,11965700.0
2010-12-08 09:30:00,46.75,46.87,46.72,46.74,5963300.0,33.9284,34.0154,33.9066,33.9211,5963300.0
2010-12-08 10:00:00,46.74,46.74,46.43,46.45,6241300.0,33.9211,33.9211,33.6961,33.7106,6241300.0
2010-12-08 10:30:00,46.45,46.45,46.28,46.41,8027600.0,33.7106,33.7106,33.5873,33.6816,8027600.0
2010-12-08 11:00:00,46.42,46.49,46.39,46.43,2659300.0,33.6889,33.7397,33.6671,33.6961,2659300.0
2010-12-08 11:30:00,46.43,46.51,46.36,46.48,1684400.0,33.6961,33.7542,33.6453,33.7324,1684400.0
2010-12-08 12:00:00,46.48,46.5,46.44,46.46,1201000.0,33.7324,33.7469,33.7034,33.7179,1201000.0
2010-12-08 12:30:00,46.46,46.46,46.32,46.37,1755400.0,33.7179,33.7179,33.6163,33.6526,1755400.0
2010-12-08 13:00:00,46.37,46.48,46.36,46.42,3353900.0,33.6526,33.7324,33.6453,33.6889,3353900.0
2010-12-08 13:30:00,46.42,46.54,46.42,46.47,1207300.0,33.6889,33.776,33.6889,33.7252,1207300.0
2010-12-08 14:00:00,46.48,46.54,46.43,46.51,1360400.0,33.7324,33.776,33.6961,33.7542,1360400.0
2010-12-08 14:30:00,46.5,46.59,46.5,46.5,2005700.0,33.7469,33.8122,33.7469,33.7469,2005700.0
2010-12-08 15:00:00,46.49,46.53,46.42,46.42,1390100.0,33.7397,33.7687,33.6889,33.6889,1390100.0
2010-12-08 15:30:00,46.42,46.57,46.41,46.53,6181300.0,33.6889,33.7977,33.6816,33.7687,6181300.0
2010-12-09 09:30:00,46.72,46.76,46.55,46.65,7114200.0,33.9066,33.9356,33.7832,33.8558,7114200.0
2010-12-09 10:00:00,46.66,46.67,46.41,46.46,4561300.0,33.863,33.8703,33.6816,33.7179,4561300.0
2010-12-09 10:30:00,46.46,46.51,46.32,46.37,4142000.0,33.7179,33.7542,33.6163,33.6526,4142000.0
2010-12-09 11:00:00,46.36,46.48,46.35,46.39,3501200.0,33.6453,33.7324,33.6381,33.6671,3501200.0
2010-12-09 11:30:00,46.4,46.43,46.25,46.34,5839700.0,33.6744,33.6961,33.5655,33.6308,5839700.0
2010-12-09 12:00:00,46.35,46.36,46.25,46.28,3084200.0,33.6381,33.6453,33.5655,33.5873,3084200.0
2010-12-09 12:30:00,46.29,46.37,46.27,46.36,1983100.0,33.5945,33.6526,33.58,33.6453,1983100.0
2010-12-09 13:00:00,46.36,46.46,46.35,46.4,2416000.0,33.6453,33.7179,33.6381,33.6744,2416000.0
2010-12-09 13:30:00,46.4,46.42,46.34,46.38,2762300.0,33.6744,33.6889,33.6308,33.6598,2762300.0
2010-12-09 14:00:00,46.37,46.38,46.27,46.31,3150100.0,33.6526,33.6598,33.58,33.609,3150100.0
2010-12-09 14:30:00,46.31,46.32,46.26,46.29,1970400.0,33.609,33.6163,33.5727,33.5945,1970400.0
2010-12-09 15:00:00,46.31,46.36,46.27,46.34,2769400.0,33.609,33.6453,33.58,33.6308,2769400.0
2010-12-09 15:30:00,46.33,46.43,46.32,46.39,11288000.0,33.6235,33.6961,33.6163,33.6671,11288000.0
2010-12-10 09:30:00,46.4,46.49,46.37,46.37,6952800.0,33.6744,33.7397,33.6526,33.6526,6952800.0
2010-12-10 10:00:00,46.37,46.38,46.25,46.31,4129000.0,33.6526,33.6598,33.5655,33.609,4129000.0
2010-12-10 10:30:00,46.31,46.33,46.24,46.3,3196100.0,33.609,33.6235,33.5582,33.6018,3196100.0
2010-12-10 11:00:00,46.3,46.38,46.29,46.31,1963300.0,33.6018,33.6598,33.5945,33.609,1963300.0
2010-12-10 11:30:00,46.31,46.42,46.31,46.41,1625300.0,33.609,33.6889,33.609,33.6816,1625300.0
2010-12-10 12:00:00,46.42,46.45,46.39,46.43,1682700.0,33.6889,33.7106,33.6671,33.6961,1682700.0
2010-12-10 12:30:00,46.44,46.5,46.43,46.47,1126700.0,33.7034,33.7469,33.6961,33.7252,1126700.0
2010-12-10 13:00:00,46.47,46.51,46.45,46.51,2804900.0,33.7252,33.7542,33.7106,33.7542,2804900.0
2010-12-10 13:30:00,46.51,46.58,46.5,46.57,2109000.0,33.7542,33.805,33.7469,33.7977,2109000.0
2010-12-10 14:00:00,46.57,46.57,46.47,46.47,4608900.0,33.7977,33.7977,33.7252,33.7252,4608900.0
2010-12-10 14:30:00,46.47,46.53,46.46,46.52,1663500.0,33.7252,33.7687,33.7179,33.7614,1663500.0
2010-12-10 15:00:00,46.51,46.52,46.45,46.49,2744700.0,33.7542,33.7614,33.7106,33.7397,2744700.0
2010-12-10 15:30:00,46.49,46.59,46.48,46.58,5675500.0,33.7397,33.8122,33.7324,33.805,5675500.0
2010-12-13 09:30:00,46.87,46.88,46.74,46.76,4851000.0,34.0154,34.0227,33.9211,33.9356,4851000.0
2010-12-13 10:00:00,46.76,46.91,46.76,46.86,3687500.0,33.9356,34.0445,33.9356,34.0082,3687500.0
2010-12-13 10:30:00,46.86,46.99,46.86,46.99,5531100.0,34.0082,34.1025,34.0082,34.1025,5531100.0
2010-12-13 11:00:00,46.98,47.02,46.96,46.97,2681700.0,34.0953,34.1243,34.0808,34.088,2681700.0
2010-12-13 11:30:00,46.97,47.0,46.95,46.97,1333400.0,34.088,34.1098,34.0735,34.088,1333400.0
2010-12-13 12:00:00,46.97,46.99,46.93,46.96,1064300.0,34.088,34.1025,34.059,34.0808,1064300.0
2010-12-13 12:30:00,46.97,47.0,46.96,46.99,672400.0,34.088,34.1098,34.0808,34.1025,672400.0
2010-12-13 13:00:00,46.98,47.04,46.98,47.02,1026600.0,34.0953,34.1388,34.0953,34.1243,1026600.0
2010-12-13 13:30:00,47.02,47.07,47.0,47.06,3481500.0,34.1243,34.1606,34.1098,34.1533,3481500.0
2010-12-13 14:00:00,47.06,47.1,47.06,47.07,1413700.0,34.1533,34.1824,34.1533,34.1606,1413700.0
2010-12-13 14:30:00,47.08,47.12,47.06,47.08,3046000.0,34.1679,34.1969,34.1533,34.1679,3046000.0
2010-12-13 15:00:00,47.07,47.08,46.99,47.01,3152400.0,34.1606,34.1679,34.1025,34.1171,3152400.0
2010-12-13 15:30:00,47.01,47.02,46.83,46.89,9020400.0,34.1171,34.1243,33.9864,34.03,9020400.0
2010-12-14 09:30:00,46.93,46.97,46.86,46.94,5177800.0,34.059,34.088,34.0082,34.0663,5177800.0
2010-12-14 10:00:00,46.94,47.04,46.9,46.99,2590300.0,34.0663,34.1388,34.0372,34.1025,2590300.0
2010-12-14 10:30:00,47.0,47.04,46.94,46.94,2649100.0,34.1098,34.1388,34.0663,34.0663,2649100.0
2010-12-14 11:00:00,46.95,47.04,46.93,47.03,5180000.0,34.0735,34.1388,34.059,34.1316,5180000.0
2010-12-14 11:30:00,47.03,47.09,47.01,47.06,2244700.0,34.1316,34.1751,34.1171,34.1533,2244700.0
2010-12-14 12:00:00,47.06,47.09,47.05,47.08,1539200.0,34.1533,34.1751,34.1461,34.1679,1539200.0
2010-12-14 12:30:00,47.08,47.08,47.03,47.07,976700.0,34.1679,34.1679,34.1316,34.1606,976700.0
2010-12-14 13:00:00,47.06,47.09,47.06,47.09,681500.0,34.1533,34.1751,34.1533,34.1751,681500.0
2010-12-14 13:30:00,47.09,47.12,47.08,47.09,3598200.0,34.1751,34.1969,34.1679,34.1751,3598200.0
2010-12-14 14:00:00,47.09,47.14,47.02,47.06,3414100.0,34.1751,34.2114,34.1243,34.1533,3414100.0
2010-12-14 14:30:00,47.05,47.1,46.95,47.02,3199700.0,34.1461,34.1824,34.0735,34.1243,3199700.0
2010-12-14 15:00:00,47.02,47.04,46.87,46.89,3249000.0,34.1243,34.1388,34.0154,34.03,3249000.0
2010-12-14 15:30:00,46.89,47.0,46.81,46.96,6492700.0,34.03,34.1098,33.9719,34.0808,6492700.0
2010-12-15 09:30:00,46.7,46.75,46.64,46.73,3887400.0,33.8921,33.9284,33.8485,33.9138,3887400.0
2010-12-15 10:00:00,46.72,46.74,46.65,46.67,2902100.0,33.9066,33.9211,33.8558,33.8703,2902100.0
2010-12-15 10:30:00,46.68,46.76,46.67,46.7,3467100.0,33.8776,33.9356,33.8703,33.8921,3467100.0
2010-12-15 11:00:00,46.7,46.73,46.57,46.61,4497600.0,33.8921,33.9138,33.7977,33.8268,4497600.0
2010-12-15 11:30:00,46.62,46.62,46.53,46.57,3365500.0,33.834,33.834,33.7687,33.7977,3365500.0
2010-12-15 12:00:00,46.58,46.59,46.54,46.57,1746900.0,33.805,33.8122,33.776,33.7977,1746900.0
2010-12-15 12:30:00,46.56,46.57,46.39,46.44,3500200.0,33.7905,33.7977,33.6671,33.7034,3500200.0
2010-12-15 13:00:00,46.44,46.46,46.4,46.45,3345900.0,33.7034,33.7179,33.6744,33.7106,3345900.0
2010-12-15 13:30:00,46.44,46.46,46.4,46.44,2522600.0,33.7034,33.7179,33.6744,33.7034,2522600.0
2010-12-15 14:00:00,46.44,46.47,46.3,46.3,2598400.0,33.7034,33.7252,33.6018,33.6018,2598400.0
2010-12-15 14:30:00,46.3,46.3,46.15,46.18,6249800.0,33.6018,33.6018,33.4929,33.5147,6249800.0
2010-12-15 15:00:00,46.18,46.33,46.17,46.31,5741000.0,33.5147,33.6235,33.5074,33.609,5741000.0
2010-12-15 15:30:00,46.3,46.35,46.2,46.21,12360100.0,33.6018,33.6381,33.5292,33.5365,12360100.0
2010-12-16 09:30:00,46.24,46.31,46.03,46.03,7220200.0,33.5582,33.609,33.4058,33.4058,7220200.0
2010-12-16 10:00:00,46.04,46.18,46.02,46.13,6419300.0,33.4131,33.5147,33.3986,33.4784,6419300.0
2010-12-16 10:30:00,46.13,46.2,46.08,46.2,6138600.0,33.4784,33.5292,33.4421,33.5292,6138600.0
2010-12-16 11:00:00,46.19,46.35,46.19,46.31,4490600.0,33.5219,33.6381,33.5219,33.609,4490600.0
2010-12-16 11:30:00,46.32,46.32,46.25,46.29,1736800.0,33.6163,33.6163,33.5655,33.5945,1736800.0
2010-12-16 12:00:00,46.29,46.29,46.26,46.26,906700.0,33.5945,33.5945,33.5727,33.5727,906700.0
2010-12-16 12:30:00,46.26,46.37,46.2,46.36,2371100.0,33.5727,33.6526,33.5292,33.6453,2371100.0
2010-12-16 13:00:00,46.36,46.36,46.32,46.32,1320900.0,33.6453,33.6453,33.6163,33.6163,1320900.0
2010-12-16 13:30:00,46.32,46.39,46.28,46.34,1582200.0,33.6163,33.6671,33.5873,33.6308,1582200.0
2010-12-16 14:00:00,46.35,46.37,46.25,46.27,3110400.0,33.6381,33.6526,33.5655,33.58,3110400.0
2010-12-16 14:30:00,46.27,46.27,46.22,46.22,2598200.0,33.58,33.58,33.5437,33.5437,2598200.0
2010-12-16 15:00:00,46.22,46.31,46.22,46.3,2557300.0,33.5437,33.609,33.5437,33.6018,2557300.0
2010-12-16 15:30:00,46.31,46.34,46.29,46.33,7389400.0,33.609,33.6308,33.5945,33.6235,7389400.0
2010-12-17 09:30:00,46.21,46.27,46.13,46.21,4913900.0,33.5365,33.58,33.4784,33.5365,4913900.0
2010-12-17 10:00:00,46.22,46.33,46.16,46.3,5095900.0,33.5437,33.6235,33.5002,33.6018,5095900.0
2010-12-17 10:30:00,46.3,46.31,46.14,46.23,3557800.0,33.6018,33.609,33.4857,33.551,3557800.0
2010-12-17 11:00:00,46.23,46.25,46.2,46.21,1840400.0,33.551,33.5655,33.5292,33.5365,1840400.0
2010-12-17 11:30:00,46.22,46.29,46.21,46.25,2686000.0,33.5437,33.5945,33.5365,33.5655,2686000.0
2010-12-17 12:00:00,46.25,46.25,46.21,46.23,1084700.0,33.5655,33.5655,33.5365,33.551,1084700.0
2010-12-17 12:30:00,46.22,46.25,46.21,46.25,1002000.0,33.5437,33.5655,33.5365,33.5655,1002000.0
2010-12-17 13:00:00,46.24,46.32,46.23,46.31,3807300.0,33.5582,33.6163,33.551,33.609,3807300.0
2010-12-17 13:30:00,46.3,46.35,46.28,46.34,3144200.0,33.6018,33.6381,33.5873,33.6308,3144200.0
2010-12-17 14:00:00,46.34,46.38,46.2,46.38,1250600.0,33.6308,33.6598,33.5292,33.6598,1250600.0
2010-12-17 14:30:00,46.38,46.4,46.37,46.4,1385700.0,33.6598,33.6744,33.6526,33.6744,1385700.0
2010-12-17 15:00:00,46.4,46.41,46.36,46.38,2310000.0,33.6744,33.6816,33.6453,33.6598,2310000.0
2010-12-17 15:30:00,46.38,46.42,46.32,46.4,6047000.0,33.6598,33.6889,33.6163,33.6744,6047000.0
2010-12-20 09:30:00,46.37,46.38,46.27,46.28,3069000.0,33.6526,33.6598,33.58,33.5873,3069000.0
2010-12-20 10:00:00,46.28,46.28,46.08,46.14,4910300.0,33.5873,33.5873,33.4421,33.4857,4910300.0
2010-12-20 10:30:00,46.14,46.19,46.1,46.12,2490000.0,33.4857,33.5219,33.4566,33.4711,2490000.0
2010-12-20 11:00:00,46.12,46.2,46.1,46.19,2466800.0,33.4711,33.5292,33.4566,33.5219,2466800.0
2010-12-20 11:30:00,46.2,46.25,46.18,46.24,2352200.0,33.5292,33.5655,33.5147,33.5582,2352200.0
2010-12-20 12:00:00,46.24,46.31,46.23,46.28,1695800.0,33.5582,33.609,33.551,33.5873,1695800.0
2010-12-20 12:30:00,46.28,46.3,46.21,46.28,5083700.0,33.5873,33.6018,33.5365,33.5873,5083700.0
2010-12-20 13:00:00,46.28,46.32,46.27,46.31,873000.0,33.5873,33.6163,33.58,33.609,873000.0
2010-12-20 13:30:00,46.31,46.33,46.3,46.32,1072700.0,33.609,33.6235,33.6018,33.6163,1072700.0
2010-12-20 14:00:00,46.31,46.41,46.31,46.35,3110500.0,33.609,33.6816,33.609,33.6381,3110500.0
2010-12-20 14:30:00,46.35,46.37,46.29,46.3,1572300.0,33.6381,33.6526,33.5945,33.6018,1572300.0
2010-12-20 15:00:00,46.29,46.31,46.25,46.29,1832600.0,33.5945,33.609,33.5655,33.5945,1832600.0
2010-12-20 15:30:00,46.28,46.34,46.18,46.19,6067000.0,33.5873,33.6308,33.5147,33.5219,6067000.0
2010-12-21 09:30:00,46.34,46.43,46.32,46.4,7809700.0,33.8908,33.9566,33.8761,33.9346,7809700.0
2010-12-21 10:00:00,46.4,46.44,46.35,46.39,4191200.0,33.9346,33.9639,33.8981,33.9273,4191200.0
2010-12-21 10:30:00,46.38,46.42,46.35,46.4,2973200.0,33.92,33.9493,33.8981,33.9346,2973200.0
2010-12-21 11:00:00,46.41,46.48,46.4,46.48,1554000.0,33.9419,33.9931,33.9346,33.9931,1554000.0
2010-12-21 11:30:00,46.47,46.54,46.35,46.51,4096600.0,33.9858,34.037,33.8981,34.0151,4096600.0
2010-12-21 12:00:00,46.51,46.6,46.5,46.59,2899100.0,34.0151,34.0809,34.0078,34.0736,2899100.0
2010-12-21 12:30:00,46.58,46.66,46.57,46.66,5954900.0,34.0663,34.1248,34.059,34.1248,5954900.0
2010-12-21 13:00:00,46.65,46.66,46.59,46.59,1643000.0,34.1175,34.1248,34.0736,34.0736,1643000.0
2010-12-21 13:30:00,46.59,46.61,46.57,46.6,1520300.0,34.0736,34.0882,34.059,34.0809,1520300.0
2010-12-21 14:00:00,46.59,46.62,46.59,46.6,2294900.0,34.0736,34.0955,34.0736,34.0809,2294900.0
2010-12-21 14:30:00,46.59,46.61,46.53,46.55,2088700.0,34.0736,34.0882,34.0297,34.0443,2088700.0
2010-12-21 15:00:00,46.55,46.56,46.51,46.51,1772200.0,34.0443,34.0516,34.0151,34.0151,1772200.0
2010-12-21 15:30:00,46.51,46.52,46.35,46.49,10592400.0,34.0151,34.0224,33.8981,34.0005,10592400.0
2010-12-22 09:30:00,46.48,46.51,46.44,46.49,2431600.0,33.9931,34.0151,33.9639,34.0005,2431600.0
2010-12-22 10:00:00,46.49,46.5,46.45,46.48,1597900.0,34.0005,34.0078,33.9712,33.9931,1597900.0
2010-12-22 10:30:00,46.48,46.49,46.44,46.47,822400.0,33.9931,34.0005,33.9639,33.9858,822400.0
2010-12-22 11:00:00,46.47,46.51,46.46,46.5,2436700.0,33.9858,34.0151,33.9785,34.0078,2436700.0
2010-12-22 11:30:00,46.5,46.55,46.49,46.53,1694500.0,34.0078,34.0443,34.0005,34.0297,1694500.0
2010-12-22 12:00:00,46.54,46.55,46.49,46.54,1559900.0,34.037,34.0443,34.0005,34.037,1559900.0
2010-12-22 12:30:00,46.54,46.57,46.53,46.55,861000.0,34.037,34.059,34.0297,34.0443,861000.0
2010-12-22 13:00:00,46.56,46.58,46.55,46.57,512900.0,34.0516,34.0663,34.0443,34.059,512900.0
2010-12-22 13:30:00,46.57,46.57,46.49,46.52,852100.0,34.059,34.059,34.0005,34.0224,852100.0
2010-12-22 14:00:00,46.52,46.53,46.51,46.53,1015700.0,34.0224,34.0297,34.0151,34.0297,1015700.0
2010-12-22 14:30:00,46.53,46.55,46.5,46.55,896600.0,34.0297,34.0443,34.0078,34.0443,896600.0
2010-12-22 15:00:00,46.54,46.6,46.54,46.59,1785800.0,34.037,34.0809,34.037,34.0736,1785800.0
2010-12-22 15:30:00,46.6,46.71,46.57,46.66,5856600.0,34.0809,34.1613,34.059,34.1248,5856600.0
2010-12-23 09:30:00,46.48,46.56,46.44,46.53,2628900.0,33.9931,34.0516,33.9639,34.0297,2628900.0
2010-12-23 10:00:00,46.52,46.54,46.48,46.52,1472400.0,34.0224,34.037,33.9931,34.0224,1472400.0
2010-12-23 10:30:00,46.52,46.54,46.5,46.53,1574500.0,34.0224,34.037,34.0078,34.0297,1574500.0
2010-12-23 11:00:00,46.53,46.6,46.52,46.58,1766000.0,34.0297,34.0809,34.0224,34.0663,1766000.0
2010-12-23 11:30:00,46.59,46.59,46.51,46.57,1865700.0,34.0736,34.0736,34.0151,34.059,1865700.0
2010-12-23 12:00:00,46.57,46.58,46.54,46.56,971200.0,34.059,34.0663,34.037,34.0516,971200.0
2010-12-23 12:30:00,46.56,46.59,46.54,46.58,1136700.0,34.0516,34.0736,34.037,34.0663,1136700.0
2010-12-23 13:00:00,46.57,46.62,46.57,46.6,835700.0,34.059,34.0955,34.059,34.0809,835700.0
2010-12-23 13:30:00,46.6,46.62,46.55,46.56,1361200.0,34.0809,34.0955,34.0443,34.0516,1361200.0
2010-12-23 14:00:00,46.56,46.59,46.48,46.52,3510100.0,34.0516,34.0736,33.9931,34.0224,3510100.0
2010-12-23 14:30:00,46.53,46.59,46.52,46.58,1271100.0,34.0297,34.0736,34.0224,34.0663,1271100.0
2010-12-23 15:00:00,46.58,46.59,46.54,46.57,994900.0,34.0663,34.0736,34.037,34.059,994900.0
2010-12-23 15:30:00,46.57,46.63,46.55,46.6,5197400.0,34.059,34.1028,34.0443,34.0809,5197400.0
2010-12-27 09:30:00,46.44,46.45,46.33,46.42,3494800.0,33.9639,33.9712,33.8834,33.9493,3494800.0
2010-12-27 10:00:00,46.42,46.46,46.38,46.43,2664200.0,33.9493,33.9785,33.92,33.9566,2664200.0
2010-12-27 10:30:00,46.43,46.44,46.39,46.4,1867500.0,33.9566,33.9639,33.9273,33.9346,1867500.0
2010-12-27 11:00:00,46.4,46.42,46.38,46.39,2490100.0,33.9346,33.9493,33.92,33.9273,2490100.0
2010-12-27 11:30:00,46.4,46.4,46.33,46.34,2039600.0,33.9346,33.9346,33.8834,33.8908,2039600.0
2010-12-27 12:00:00,46.35,46.39,46.35,46.38,830500.0,33.8981,33.9273,33.8981,33.92,830500.0
2010-12-27 12:30:00,46.37,46.39,46.36,46.38,764600.0,33.9127,33.9273,33.9054,33.92,764600.0
2010-12-27 13:00:00,46.37,46.49,46.37,46.48,1598800.0,33.9127,34.0005,33.9127,33.9931,1598800.0
2010-12-27 13:30:00,46.48,46.53,46.47,46.53,583900.0,33.9931,34.0297,33.9858,34.0297,583900.0
2010-12-27 14:00:00,46.53,46.54,46.51,46.52,778400.0,34.0297,34.037,34.0151,34.0224,778400.0
2010-12-27 14:30:00,46.51,46.54,46.51,46.53,974100.0,34.0151,34.037,34.0151,34.0297,974100.0
2010-12-27 15:00:00,46.53,46.55,46.51,46.54,1377400.0,34.0297,34.0443,34.0151,34.037,1377400.0
2010-12-27 15:30:00,46.54,46.55,46.46,46.46,6554400.0,34.037,34.0443,33.9785,33.9785,6554400.0
2010-12-28 09:30:00,46.55,46.58,46.46,46.47,4727500.0,34.0443,34.0663,33.9785,33.9858,4727500.0
2010-12-28 10:00:00,46.47,46.51,46.44,46.47,4033200.0,33.9858,34.0151,33.9639,33.9858,4033200.0
2010-12-28 10:30:00,46.47,46.49,46.43,46.43,1395800.0,33.9858,34.0005,33.9566,33.9566,1395800.0
2010-12-28 11:00:00,46.43,46.46,46.42,46.43,1171400.0,33.9566,33.9785,33.9493,33.9566,1171400.0
2010-12-28 11:30:00,46.43,46.45,46.42,46.43,2105700.0,33.9566,33.9712,33.9493,33.9566,2105700.0
2010-12-28 12:00:00,46.42,46.45,46.4,46.43,1266500.0,33.9493,33.9712,33.9346,33.9566,1266500.0
2010-12-28 12:30:00,46.43,46.44,46.42,46.43,613200.0,33.9566,33.9639,33.9493,33.9566,613200.0
2010-12-28 13:00:00,46.43,46.49,46.43,46.48,1195400.0,33.9566,34.0005,33.9566,33.9931,1195400.0
2010-12-28 13:30:00,46.49,46.52,46.47,46.52,1018000.0,34.0005,34.0224,33.9858,34.0224,1018000.0
2010-12-28 14:00:00,46.52,46.56,46.51,46.53,1746600.0,34.0224,34.0516,34.0151,34.0297,1746600.0
2010-12-28 14:30:00,46.53,46.54,46.5,46.53,1974400.0,34.0297,34.037,34.0078,34.0297,1974400.0
2010-12-28 15:00:00,46.53,46.53,46.49,46.52,1195100.0,34.0297,34.0297,34.0005,34.0224,1195100.0
2010-12-28 15:30:00,46.52,46.53,46.47,46.49,4420900.0,34.0224,34.0297,33.9858,34.0005,4420900.0
2010-12-29 09:30:00,46.82,46.92,46.81,46.9,3254200.0,34.2601,34.3332,34.2528,34.3186,3254200.0
2010-12-29 10:00:00,46.9,46.97,46.89,46.97,2321200.0,34.3186,34.3698,34.3113,34.3698,2321200.0
2010-12-29 10:30:00,46.97,46.98,46.94,46.94,1388800.0,34.3698,34.3772,34.3479,34.3479,1388800.0
2010-12-29 11:00:00,46.94,46.99,46.94,46.98,1779000.0,34.3479,34.3845,34.3479,34.3772,1779000.0
2010-12-29 11:30:00,46.99,47.01,46.97,46.97,2381200.0,34.3845,34.3991,34.3698,34.3698,2381200.0
2010-12-29 12:00:00,46.97,47.0,46.97,46.99,1142800.0,34.3698,34.3918,34.3698,34.3845,1142800.0
2010-12-29 12:30:00,46.98,47.06,46.98,47.05,1796100.0,34.3772,34.4357,34.3772,34.4284,1796100.0
2010-12-29 13:00:00,47.04,47.1,47.04,47.09,1593900.0,34.4211,34.465,34.4211,34.4576,1593900.0
2010-12-29 13:30:00,47.09,47.09,47.03,47.03,1293200.0,34.4576,34.4576,34.4137,34.4137,1293200.0
2010-12-29 14:00:00,47.03,47.04,46.99,47.0,1505400.0,34.4137,34.4211,34.3845,34.3918,1505400.0
2010-12-29 14:30:00,47.01,47.02,47.01,47.01,804900.0,34.3991,34.4064,34.3991,34.3991,804900.0
2010-12-29 15:00:00,47.01,47.07,47.01,47.06,1307000.0,34.3991,34.443,34.3991,34.4357,1307000.0
2010-12-29 15:30:00,47.05,47.09,47.03,47.07,6316900.0,34.4284,34.4576,34.4137,34.443,6316900.0
2010-12-30 09:30:00,47.31,47.39,47.28,47.32,3785400.0,34.6186,34.6772,34.5967,34.6259,3785400.0
2010-12-30 10:00:00,47.33,47.35,47.24,47.27,3254600.0,34.6333,34.6479,34.5674,34.5894,3254600.0
2010-12-30 10:30:00,47.27,47.29,47.25,47.27,1650100.0,34.5894,34.604,34.5747,34.5894,1650100.0
2010-12-30 11:00:00,47.27,47.3,47.24,47.25,1231600.0,34.5894,34.6113,34.5674,34.5747,1231600.0
2010-12-30 11:30:00,47.24,47.25,47.17,47.18,1966800.0,34.5674,34.5747,34.5162,34.5235,1966800.0
2010-12-30 12:00:00,47.18,47.22,47.18,47.21,1056200.0,34.5235,34.5528,34.5235,34.5455,1056200.0
2010-12-30 12:30:00,47.21,47.22,47.2,47.21,1238100.0,34.5455,34.5528,34.5381,34.5455,1238100.0
2010-12-30 13:00:00,47.22,47.23,47.2,47.23,512400.0,34.5528,34.5601,34.5381,34.5601,512400.0
2010-12-30 13:30:00,47.22,47.28,47.22,47.28,672100.0,34.5528,34.5967,34.5528,34.5967,672100.0
2010-12-30 14:00:00,47.28,47.32,47.27,47.32,781100.0,34.5967,34.6259,34.5894,34.6259,781100.0
2010-12-30 14:30:00,47.31,47.35,47.31,47.35,1711600.0,34.6186,34.6479,34.6186,34.6479,1711600.0
2010-12-30 15:00:00,47.35,47.38,47.34,47.38,1057200.0,34.6479,34.6698,34.6406,34.6698,1057200.0
2010-12-30 15:30:00,47.38,47.39,47.28,47.32,6270100.0,34.6698,34.6772,34.5967,34.6259,6270100.0
2010-12-31 09:30:00,47.43,47.45,47.31,47.4,4611800.0,34.7064,34.7211,34.6186,34.6845,4611800.0
2010-12-31 10:00:00,47.4,47.5,47.39,47.5,2450400.0,34.6845,34.7577,34.6772,34.7577,2450400.0
2010-12-31 10:30:00,47.49,47.61,47.49,47.61,1787300.0,34.7503,34.8381,34.7503,34.8381,1787300.0
2010-12-31 11:00:00,47.61,47.62,47.55,47.6,1187300.0,34.8381,34.8455,34.7942,34.8308,1187300.0
2010-12-31 11:30:00,47.6,47.61,47.57,47.58,535400.0,34.8308,34.8381,34.8089,34.8162,535400.0
2010-12-31 12:00:00,47.59,47.63,47.58,47.63,2106600.0,34.8235,34.8528,34.8162,34.8528,2106600.0
2010-12-31 12:30:00,47.62,47.63,47.55,47.58,1168500.0,34.8455,34.8528,34.7942,34.8162,1168500.0
2010-12-31 13:00:00,47.57,47.62,47.57,47.6,1092600.0,34.8089,34.8455,34.8089,34.8308,1092600.0
2010-12-31 13:30:00,47.61,47.64,47.59,47.62,1234000.0,34.8381,34.8601,34.8235,34.8455,1234000.0
2010-12-31 14:00:00,47.63,47.68,47.62,47.65,1269000.0,34.8528,34.8894,34.8455,34.8674,1269000.0
2010-12-31 14:30:00,47.65,47.67,47.63,47.66,1746100.0,34.8674,34.8821,34.8528,34.8747,1746100.0
2010-12-31 15:00:00,47.66,47.66,47.63,47.65,2048800.0,34.8747,34.8747,34.8528,34.8674,2048800.0
2010-12-31 15:30:00,47.65,47.66,47.56,47.64,6512200.0,34.8674,34.8747,34.8016,34.8601,6512200.0
2011-01-03 09:30:00,48.03,48.17,48.03,48.14,7562300.0,35.1455,35.2479,35.1455,35.226,7562300.0
2011-01-03 10:00:00,48.14,48.21,48.09,48.17,2418900.0,35.226,35.2772,35.1894,35.2479,2418900.0
2011-01-03 10:30:00,48.16,48.26,48.14,48.26,3096500.0,35.2406,35.3138,35.226,35.3138,3096500.0
2011-01-03 11:00:00,48.26,48.28,48.24,48.27,2394300.0,35.3138,35.3284,35.2991,35.3211,2394300.0
2011-01-03 11:30:00,48.27,48.31,48.25,48.29,2371000.0,35.3211,35.3504,35.3065,35.3357,2371000.0
2011-01-03 12:00:00,48.29,48.31,48.21,48.28,1209300.0,35.3357,35.3504,35.2772,35.3284,1209300.0
2011-01-03 12:30:00,48.28,48.29,48.23,48.25,979600.0,35.3284,35.3357,35.2918,35.3065,979600.0
2011-01-03 13:00:00,48.25,48.27,48.24,48.25,773100.0,35.3065,35.3211,35.2991,35.3065,773100.0
2011-01-03 13:30:00,48.25,48.26,48.19,48.2,1212900.0,35.3065,35.3138,35.2626,35.2699,1212900.0
2011-01-03 14:00:00,48.19,48.2,48.1,48.11,1477600.0,35.2626,35.2699,35.1967,35.204,1477600.0
2011-01-03 14:30:00,48.11,48.13,48.07,48.13,1504400.0,35.204,35.2187,35.1747,35.2187,1504400.0
2011-01-03 15:00:00,48.13,48.13,48.03,48.04,2008200.0,35.2187,35.2187,35.1455,35.1528,2008200.0
2011-01-03 15:30:00,48.04,48.17,48.03,48.11,5751500.0,35.1528,35.2479,35.1455,35.204,5751500.0
2011-01-04 09:30:00,48.25,48.32,48.09,48.1,4987700.0,35.3065,35.3577,35.1894,35.1967,4987700.0
2011-01-04 10:00:00,48.11,48.15,48.07,48.1,3544900.0,35.204,35.2333,35.1747,35.1967,3544900.0
2011-01-04 10:30:00,48.11,48.11,47.97,47.98,2429400.0,35.204,35.204,35.1016,35.1089,2429400.0
2011-01-04 11:00:00,47.98,47.99,47.84,47.95,3207300.0,35.1089,35.1162,35.0064,35.0869,3207300.0
2011-01-04 11:30:00,47.95,48.01,47.92,47.92,2255600.0,35.0869,35.1308,35.065,35.065,2255600.0
2011-01-04 12:00:00,47.93,47.95,47.81,47.82,2579900.0,35.0723,35.0869,34.9845,34.9918,2579900.0
2011-01-04 12:30:00,47.81,47.84,47.75,47.84,2450900.0,34.9845,35.0064,34.9406,35.0064,2450900.0
2011-01-04 13:00:00,47.84,47.97,47.83,47.96,2105300.0,35.0064,35.1016,34.9991,35.0943,2105300.0
2011-01-04 13:30:00,47.96,48.01,47.94,47.99,1048100.0,35.0943,35.1308,35.0796,35.1162,1048100.0
2011-01-04 14:00:00,47.99,48.11,47.97,48.1,1981300.0,35.1162,35.204,35.1016,35.1967,1981300.0
2011-01-04 14:30:00,48.09,48.13,48.07,48.12,979600.0,35.1894,35.2187,35.1747,35.2113,979600.0
2011-01-04 15:00:00,48.13,48.23,48.03,48.2,1922100.0,35.2187,35.2918,35.1455,35.2699,1922100.0
2011-01-04 15:30:00,48.2,48.32,48.14,48.32,8703300.0,35.2699,35.3577,35.226,35.3577,8703300.0
2011-01-05 09:30:00,47.9,48.02,47.88,48.0,5883100.0,35.0504,35.1382,35.0357,35.1235,5883100.0
2011-01-05 10:00:00,48.0,48.17,48.0,48.05,5149000.0,35.1235,35.2479,35.1235,35.1601,5149000.0
2011-01-05 10:30:00,48.05,48.12,47.98,48.08,2837200.0,35.1601,35.2113,35.1089,35.1821,2837200.0
2011-01-05 11:00:00,48.08,48.18,48.06,48.16,3341900.0,35.1821,35.2552,35.1674,35.2406,3341900.0
2011-01-05 11:30:00,48.17,48.24,48.16,48.18,3452400.0,35.2479,35.2991,35.2406,35.2552,3452400.0
2011-01-05 12:00:00,48.18,48.22,48.15,48.17,3188700.0,35.2552,35.2845,35.2333,35.2479,3188700.0
2011-01-05 12:30:00,48.17,48.22,48.17,48.19,1230700.0,35.2479,35.2845,35.2479,35.2626,1230700.0
2011-01-05 13:00:00,48.19,48.2,48.15,48.18,915700.0,35.2626,35.2699,35.2333,35.2552,915700.0
2011-01-05 13:30:00,48.18,48.24,48.16,48.24,1481800.0,35.2552,35.2991,35.2406,35.2991,1481800.0
2011-01-05 14:00:00,48.24,48.3,48.22,48.23,1746500.0,35.2991,35.343,35.2845,35.2918,1746500.0
2011-01-05 14:30:00,48.22,48.23,48.17,48.21,1619400.0,35.2845,35.2918,35.2479,35.2772,1619400.0
2011-01-05 15:00:00,48.21,48.27,48.2,48.22,2100600.0,35.2772,35.3211,35.2699,35.2845,2100600.0
2011-01-05 15:30:00,48.22,48.26,48.16,48.16,5876100.0,35.2845,35.3138,35.2406,35.2406,5876100.0
2011-01-06 09:30:00,48.01,48.04,47.92,47.94,5099400.0,35.1308,35.1528,35.065,35.0796,5099400.0
2011-01-06 10:00:00,47.94,47.98,47.83,47.91,3430100.0,35.0796,35.1089,34.9991,35.0577,3430100.0
2011-01-06 10:30:00,47.92,47.95,47.76,47.8,2920600.0,35.065,35.0869,34.9479,34.9772,2920600.0
2011-01-06 11:00:00,47.79,47.8,47.59,47.65,5588700.0,34.9699,34.9772,34.8235,34.8674,5588700.0
2011-01-06 11:30:00,47.65,47.71,47.62,47.66,2317900.0,34.8674,34.9113,34.8455,34.8747,2317900.0
2011-01-06 12:00:00,47.65,47.66,47.58,47.64,2599800.0,34.8674,34.8747,34.8162,34.8601,2599800.0
2011-01-06 12:30:00,47.65,47.73,47.63,47.7,2475900.0,34.8674,34.926,34.8528,34.904,2475900.0
2011-01-06 13:00:00,47.71,47.71,47.61,47.63,834900.0,34.9113,34.9113,34.8381,34.8528,834900.0
2011-01-06 13:30:00,47.63,47.74,47.62,47.74,1162800.0,34.8528,34.9333,34.8455,34.9333,1162800.0
2011-01-06 14:00:00,47.74,47.77,47.68,47.69,1818600.0,34.9333,34.9552,34.8894,34.8967,1818600.0
2011-01-06 14:30:00,47.7,47.7,47.59,47.62,1449400.0,34.904,34.904,34.8235,34.8455,1449400.0
2011-01-06 15:00:00,47.63,47.71,47.59,47.63,1922400.0,34.8528,34.9113,34.8235,34.8528,1922400.0
2011-01-06 15:30:00,47.63,47.72,47.61,47.68,5522300.0,34.8528,34.9186,34.8381,34.8894,5522300.0
2011-01-07 09:30:00,47.51,47.62,47.4,47.42,9066200.0,34.765,34.8455,34.6845,34.6991,9066200.0
2011-01-07 10:00:00,47.43,47.56,47.41,47.51,3625000.0,34.7064,34.8016,34.6918,34.765,3625000.0
2011-01-07 10:30:00,47.51,47.54,47.37,47.43,3965700.0,34.765,34.7869,34.6625,34.7064,3965700.0
2011-01-07 11:00:00,47.43,47.44,47.24,47.25,5907900.0,34.7064,34.7138,34.5674,34.5747,5907900.0
2011-01-07 11:30:00,47.25,47.25,47.13,47.17,4807900.0,34.5747,34.5747,34.4869,34.5162,4807900.0
2011-01-07 12:00:00,47.19,47.19,47.1,47.1,3059700.0,34.5308,34.5308,34.465,34.465,3059700.0
2011-01-07 12:30:00,47.1,47.12,46.93,47.06,4470300.0,34.465,34.4796,34.3406,34.4357,4470300.0
2011-01-07 13:00:00,47.06,47.19,47.05,47.14,2626900.0,34.4357,34.5308,34.4284,34.4942,2626900.0
2011-01-07 13:30:00,47.14,47.2,47.08,47.08,2284000.0,34.4942,34.5381,34.4503,34.4503,2284000.0
2011-01-07 14:00:00,47.09,47.15,47.07,47.15,2128300.0,34.4576,34.5015,34.443,34.5015,2128300.0
2011-01-07 14:30:00,47.14,47.21,47.11,47.18,1526800.0,34.4942,34.5455,34.4723,34.5235,1526800.0
2011-01-07 15:00:00,47.17,47.27,47.15,47.23,3867700.0,34.5162,34.5894,34.5015,34.5601,3867700.0
2011-01-07 15:30:00,47.22,47.31,47.21,47.27,5809000.0,34.5528,34.6186,34.5455,34.5894,5809000.0
2011-01-10 09:30:00,46.8,46.82,46.53,46.54,16853400.0,34.2454,34.2601,34.0479,34.0552,16853400.0
2011-01-10 10:00:00,46.54,46.62,46.51,46.6,6035300.0,34.0552,34.1137,34.0332,34.0991,6035300.0
2011-01-10 10:30:00,46.61,46.71,46.58,46.63,4095400.0,34.1064,34.1796,34.0845,34.121,4095400.0
2011-01-10 11:00:00,46.63,46.65,46.57,46.62,4063400.0,34.121,34.1357,34.0771,34.1137,4063400.0
2011-01-10 11:30:00,46.62,46.68,46.59,46.68,5628300.0,34.1137,34.1576,34.0918,34.1576,5628300.0
2011-01-10 12:00:00,46.67,46.7,46.61,46.67,4100100.0,34.1503,34.1723,34.1064,34.1503,4100100.0
2011-01-10 12:30:00,46.67,46.7,46.65,46.68,2605500.0,34.1503,34.1723,34.1357,34.1576,2605500.0
2011-01-10 13:00:00,46.68,46.75,46.67,46.75,1691800.0,34.1576,34.2089,34.1503,34.2089,1691800.0
2011-01-10 13:30:00,46.74,46.76,46.73,46.74,546200.0,34.2015,34.2162,34.1942,34.2015,546200.0
2011-01-10 14:00:00,46.74,46.75,46.68,46.74,817300.0,34.2015,34.2089,34.1576,34.2015,817300.0
2011-01-10 14:30:00,46.74,46.78,46.73,46.77,994100.0,34.2015,34.2308,34.1942,34.2235,994100.0
2011-01-10 15:00:00,46.77,46.85,46.74,46.83,2483900.0,34.2235,34.282,34.2015,34.2674,2483900.0
2011-01-10 15:30:00,46.83,46.84,46.75,46.76,6259800.0,34.2674,34.2747,34.2089,34.2162,6259800.0
2011-01-11 09:30:00,47.27,47.29,47.1,47.11,5641400.0,34.5894,34.604,34.465,34.4723,5641400.0
2011-01-11 10:00:00,47.1,47.16,47.08,47.15,6163800.0,34.465,34.5089,34.4503,34.5015,6163800.0
2011-01-11 10:30:00,47.16,47.22,47.13,47.21,3899700.0,34.5089,34.5528,34.4869,34.5455,3899700.0
2011-01-11 11:00:00,47.21,47.29,47.21,47.29,6138600.0,34.5455,34.604,34.5455,34.604,6138600.0
2011-01-11 11:30:00,47.29,47.32,47.25,47.31,3816000.0,34.604,34.6259,34.5747,34.6186,3816000.0
2011-01-11 12:00:00,47.31,47.36,47.28,47.35,2460100.0,34.6186,34.6552,34.5967,34.6479,2460100.0
2011-01-11 12:30:00,47.35,47.38,47.33,47.38,1406300.0,34.6479,34.6698,34.6333,34.6698,1406300.0
2011-01-11 13:00:00,47.38,47.39,47.2,47.26,2967000.0,34.6698,34.6772,34.5381,34.582,2967000.0
2011-01-11 13:30:00,47.26,47.28,47.15,47.15,2117400.0,34.582,34.5967,34.5015,34.5015,2117400.0
2011-01-11 14:00:00,47.15,47.24,47.07,47.22,1824200.0,34.5015,34.5674,34.443,34.5528,1824200.0
2011-01-11 14:30:00,47.22,47.23,47.16,47.21,2648900.0,34.5528,34.5601,34.5089,34.5455,2648900.0
2011-01-11 15:00:00,47.21,47.26,47.18,47.23,2009700.0,34.5455,34.582,34.5235,34.5601,2009700.0
2011-01-11 15:30:00,47.22,47.3,47.19,47.25,6719700.0,34.5528,34.6113,34.5308,34.5747,6719700.0
2011-01-12 09:30:00,47.9,47.95,47.84,47.9,8713500.0,35.0504,35.0869,35.0064,35.0504,8713500.0
2011-01-12 10:00:00,47.9,48.09,47.89,48.07,9178300.0,35.0504,35.1894,35.043,35.1747,9178300.0
2011-01-12 10:30:00,48.07,48.13,48.04,48.12,3886400.0,35.1747,35.2187,35.1528,35.2113,3886400.0
2011-01-12 11:00:00,48.13,48.2,48.12,48.17,4526500.0,35.2187,35.2699,35.2113,35.2479,4526500.0
2011-01-12 11:30:00,48.17,48.18,48.14,48.15,1481800.0,35.2479,35.2552,35.226,35.2333,1481800.0
2011-01-12 12:00:00,48.15,48.15,48.04,48.09,11942000.0,35.2333,35.2333,35.1528,35.1894,11942000.0
2011-01-12 12:30:00,48.08,48.1,48.03,48.03,1466800.0,35.1821,35.1967,35.1455,35.1455,1466800.0
2011-01-12 13:00:00,48.02,48.08,48.02,48.08,1039800.0,35.1382,35.1821,35.1382,35.1821,1039800.0
2011-01-12 13:30:00,48.07,48.14,48.06,48.13,1388500.0,35.1747,35.226,35.1674,35.2187,1388500.0
2011-01-12 14:00:00,48.13,48.16,48.09,48.14,1522000.0,35.2187,35.2406,35.1894,35.226,1522000.0
2011-01-12 14:30:00,48.14,48.18,48.13,48.16,1200800.0,35.226,35.2552,35.2187,35.2406,1200800.0
2011-01-12 15:00:00,48.16,48.18,48.08,48.1,2911900.0,35.2406,35.2552,35.1821,35.1967,2911900.0
2011-01-12 15:30:00,48.1,48.21,48.08,48.2,10913300.0,35.1967,35.2772,35.1821,35.2699,10913300.0
2011-01-13 09:30:00,48.1,48.11,47.97,48.0,5288300.0,35.1967,35.204,35.1016,35.1235,5288300.0
2011-01-13 10:00:00,48.01,48.01,47.83,47.91,3529400.0,35.1308,35.1308,34.9991,35.0577,3529400.0
2011-01-13 10:30:00,47.92,48.0,47.9,47.99,2135300.0,35.065,35.1235,35.0504,35.1162,2135300.0
2011-01-13 11:00:00,47.99,48.01,47.92,47.99,2394200.0,35.1162,35.1308,35.065,35.1162,2394200.0
2011-01-13 11:30:00,47.99,48.07,47.99,48.01,2152100.0,35.1162,35.1747,35.1162,35.1308,2152100.0
2011-01-13 12:00:00,48.01,48.04,47.99,48.01,1055000.0,35.1308,35.1528,35.1162,35.1308,1055000.0
2011-01-13 12:30:00,48.01,48.05,47.97,48.03,1931900.0,35.1308,35.1601,35.1016,35.1455,1931900.0
2011-01-13 13:00:00,48.03,48.03,47.97,48.01,1988100.0,35.1455,35.1455,35.1016,35.1308,1988100.0
2011-01-13 13:30:00,48.01,48.01,47.92,47.97,1757000.0,35.1308,35.1308,35.065,35.1016,1757000.0
2011-01-13 14:00:00,47.97,47.98,47.81,47.87,4936000.0,35.1016,35.1089,34.9845,35.0284,4936000.0
2011-01-13 14:30:00,47.87,47.87,47.71,47.73,4031100.0,35.0284,35.0284,34.9113,34.926,4031100.0
2011-01-13 15:00:00,47.72,47.8,47.72,47.75,3289500.0,34.9186,34.9772,34.9186,34.9406,3289500.0
2011-01-13 15:30:00,47.75,48.0,47.67,47.79,9850000.0,34.9406,35.1235,34.8821,34.9699,9850000.0
2011-01-14 09:30:00,47.63,47.76,47.61,47.74,8148500.0,34.8528,34.9479,34.8381,34.9333,8148500.0
2011-01-14 10:00:00,47.74,47.8,47.65,47.67,4239800.0,34.9333,34.9772,34.8674,34.8821,4239800.0
2011-01-14 10:30:00,47.67,47.85,47.66,47.78,3414200.0,34.8821,35.0138,34.8747,34.9625,3414200.0
2011-01-14 11:00:00,47.78,47.85,47.7,47.79,2906800.0,34.9625,35.0138,34.904,34.9699,2906800.0
2011-01-14 11:30:00,47.78,47.81,47.73,47.74,1222600.0,34.9625,34.9845,34.926,34.9333,1222600.0
2011-01-14 12:00:00,47.74,47.85,47.74,47.81,1918700.0,34.9333,35.0138,34.9333,34.9845,1918700.0
2011-01-14 12:30:00,47.81,47.87,47.76,47.79,1082500.0,34.9845,35.0284,34.9479,34.9699,1082500.0
2011-01-14 13:00:00,47.79,47.79,47.74,47.79,1351900.0,34.9699,34.9699,34.9333,34.9699,1351900.0
2011-01-14 13:30:00,47.79,47.89,47.78,47.88,760800.0,34.9699,35.043,34.9625,35.0357,760800.0
2011-01-14 14:00:00,47.88,47.94,47.87,47.92,1452800.0,35.0357,35.0796,35.0284,35.065,1452800.0
2011-01-14 14:30:00,47.92,47.93,47.88,47.89,1262100.0,35.065,35.0723,35.0357,35.043,1262100.0
2011-01-14 15:00:00,47.89,47.93,47.8,47.87,2007800.0,35.043,35.0723,34.9772,35.0284,2007800.0
2011-01-14 15:30:00,47.87,47.94,47.84,47.94,5714300.0,35.0284,35.0796,35.0064,35.0796,5714300.0
2011-01-18 09:30:00,47.85,47.96,47.75,47.8,4731600.0,35.0138,35.0943,34.9406,34.9772,4731600.0
2011-01-18 10:00:00,47.8,47.89,47.77,47.86,3909800.0,34.9772,35.043,34.9552,35.0211,3909800.0
2011-01-18 10:30:00,47.87,47.87,47.76,47.79,2124300.0,35.0284,35.0284,34.9479,34.9699,2124300.0
2011-01-18 11:00:00,47.78,47.85,47.78,47.84,1189400.0,34.9625,35.0138,34.9625,35.0064,1189400.0
2011-01-18 11:30:00,47.84,47.87,47.81,47.84,1254600.0,35.0064,35.0284,34.9845,35.0064,1254600.0
2011-01-18 12:00:00,47.84,47.85,47.77,47.78,998900.0,35.0064,35.0138,34.9552,34.9625,998900.0
2011-01-18 12:30:00,47.78,47.83,47.76,47.79,1192700.0,34.9625,34.9991,34.9479,34.9699,1192700.0
2011-01-18 13:00:00,47.8,47.83,47.79,47.83,973300.0,34.9772,34.9991,34.9699,34.9991,973300.0
2011-01-18 13:30:00,47.82,47.87,47.8,47.82,1515700.0,34.9918,35.0284,34.9772,34.9918,1515700.0
2011-01-18 14:00:00,47.82,47.85,47.8,47.84,1366700.0,34.9918,35.0138,34.9772,35.0064,1366700.0
2011-01-18 14:30:00,47.84,47.86,47.8,47.83,1085400.0,35.0064,35.0211,34.9772,34.9991,1085400.0
2011-01-18 15:00:00,47.84,47.85,47.79,47.85,886400.0,35.0064,35.0138,34.9699,35.0138,886400.0
2011-01-18 15:30:00,47.84,47.91,47.83,47.88,5129300.0,35.0064,35.0577,34.9991,35.0357,5129300.0
2011-01-19 09:30:00,48.0,48.01,47.83,47.85,6220600.0,35.1235,35.1308,34.9991,35.0138,6220600.0
2011-01-19 10:00:00,47.84,47.89,47.7,47.72,5097600.0,35.0064,35.043,34.904,34.9186,5097600.0
2011-01-19 10:30:00,47.72,47.72,47.61,47.63,9265500.0,34.9186,34.9186,34.8381,34.8528,9265500.0
2011-01-19 11:00:00,47.63,47.64,47.54,47.57,7033700.0,34.8528,34.8601,34.7869,34.8089,7033700.0
2011-01-19 11:30:00,47.56,47.63,47.56,47.59,6136200.0,34.8016,34.8528,34.8016,34.8235,6136200.0
2011-01-19 12:00:00,47.59,47.63,47.58,47.59,1270000.0,34.8235,34.8528,34.8162,34.8235,1270000.0
2011-01-19 12:30:00,47.59,47.59,47.44,47.49,2779600.0,34.8235,34.8235,34.7138,34.7503,2779600.0
2011-01-19 13:00:00,47.48,47.56,47.45,47.56,3155600.0,34.743,34.8016,34.7211,34.8016,3155600.0
2011-01-19 13:30:00,47.56,47.59,47.51,47.56,1237900.0,34.8016,34.8235,34.765,34.8016,1237900.0
2011-01-19 14:00:00,47.55,47.56,47.44,47.47,1904100.0,34.7942,34.8016,34.7138,34.7357,1904100.0
2011-01-19 14:30:00,47.47,47.51,47.33,47.38,3278500.0,34.7357,34.765,34.6333,34.6698,3278500.0
2011-01-19 15:00:00,47.38,47.44,47.32,47.4,3053100.0,34.6698,34.7138,34.6259,34.6845,3053100.0
2011-01-19 15:30:00,47.4,47.49,47.34,47.49,9153300.0,34.6845,34.7503,34.6406,34.7503,9153300.0
2011-01-20 09:30:00,47.12,47.14,46.86,46.97,11700900.0,34.4796,34.4942,34.2893,34.3698,11700900.0
2011-01-20 10:00:00,46.97,47.04,46.77,46.81,7713600.0,34.3698,34.4211,34.2235,34.2528,7713600.0
2011-01-20 10:30:00,46.81,46.81,46.53,46.56,11341300.0,34.2528,34.2528,34.0479,34.0698,11341300.0
2011-01-20 11:00:00,46.56,46.66,46.53,46.57,5598100.0,34.0698,34.143,34.0479,34.0771,5598100.0
2011-01-20 11:30:00,46.58,46.73,46.54,46.72,4338600.0,34.0845,34.1942,34.0552,34.1869,4338600.0
2011-01-20 12:00:00,46.72,46.88,46.72,46.85,3493500.0,34.1869,34.304,34.1869,34.282,3493500.0
2011-01-20 12:30:00,46.86,46.95,46.85,46.94,3424500.0,34.2893,34.3552,34.282,34.3479,3424500.0
2011-01-20 13:00:00,46.93,46.93,46.79,46.81,1729100.0,34.3406,34.3406,34.2381,34.2528,1729100.0
2011-01-20 13:30:00,46.81,46.96,46.8,46.95,2022800.0,34.2528,34.3625,34.2454,34.3552,2022800.0
2011-01-20 14:00:00,46.95,47.05,46.93,47.02,3532800.0,34.3552,34.4284,34.3406,34.4064,3532800.0
2011-01-20 14:30:00,47.02,47.1,47.01,47.02,2943200.0,34.4064,34.465,34.3991,34.4064,2943200.0
2011-01-20 15:00:00,47.02,47.02,46.92,46.93,2865100.0,34.4064,34.4064,34.3332,34.3406,2865100.0
2011-01-20 15:30:00,46.93,47.0,46.88,46.97,8114200.0,34.3406,34.3918,34.304,34.3698,8114200.0
2011-01-21 09:30:00,47.0,47.05,46.93,47.04,6186500.0,34.3918,34.4284,34.3406,34.4211,6186500.0
2011-01-21 10:00:00,47.04,47.07,46.92,46.92,3194600.0,34.4211,34.443,34.3332,34.3332,3194600.0
2011-01-21 10:30:00,46.93,46.97,46.84,46.85,3840400.0,34.3406,34.3698,34.2747,34.282,3840400.0
2011-01-21 11:00:00,46.85,46.89,46.74,46.76,5006600.0,34.282,34.3113,34.2015,34.2162,5006600.0
2011-01-21 11:30:00,46.77,46.78,46.57,46.65,7169700.0,34.2235,34.2308,34.0771,34.1357,7169700.0
2011-01-21 12:00:00,46.66,46.71,46.61,46.69,5557200.0,34.143,34.1796,34.1064,34.1649,5557200.0
2011-01-21 12:30:00,46.7,46.7,46.59,46.64,2333800.0,34.1723,34.1723,34.0918,34.1284,2333800.0
2011-01-21 13:00:00,46.65,46.72,46.6,46.66,2301000.0,34.1357,34.1869,34.0991,34.143,2301000.0
2011-01-21 13:30:00,46.66,46.7,46.62,46.65,2405100.0,34.143,34.1723,34.1137,34.1357,2405100.0
2011-01-21 14:00:00,46.65,46.69,46.58,46.59,6814600.0,34.1357,34.1649,34.0845,34.0918,6814600.0
2011-01-21 14:30:00,46.59,46.66,46.56,46.56,5359400.0,34.0918,34.143,34.0698,34.0698,5359400.0
2011-01-21 15:00:00,46.56,46.6,46.55,46.56,5078100.0,34.0698,34.0991,34.0625,34.0698,5078100.0
2011-01-21 15:30:00,46.56,46.58,46.44,46.48,18847400.0,34.0698,34.0845,33.982,34.0113,18847400.0
2011-01-24 09:30:00,46.48,46.67,46.41,46.5,11950900.0,34.0113,34.1503,33.9601,34.0259,11950900.0
2011-01-24 10:00:00,46.5,46.7,46.49,46.67,10236900.0,34.0259,34.1723,34.0186,34.1503,10236900.0
2011-01-24 10:30:00,46.67,46.75,46.65,46.74,3464200.0,34.1503,34.2089,34.1357,34.2015,3464200.0
2011-01-24 11:00:00,46.74,46.82,46.72,46.8,5136300.0,34.2015,34.2601,34.1869,34.2454,5136300.0
2011-01-24 11:30:00,46.8,46.83,46.76,46.79,2020400.0,34.2454,34.2674,34.2162,34.2381,2020400.0
2011-01-24 12:00:00,46.79,46.85,46.78,46.79,3011500.0,34.2381,34.282,34.2308,34.2381,3011500.0
2011-01-24 12:30:00,46.79,46.84,46.74,46.78,1834700.0,34.2381,34.2747,34.2015,34.2308,1834700.0
2011-01-24 13:00:00,46.78,46.79,46.73,46.76,2238200.0,34.2308,34.2381,34.1942,34.2162,2238200.0
2011-01-24 13:30:00,46.76,46.8,46.74,46.77,1080400.0,34.2162,34.2454,34.2015,34.2235,1080400.0
2011-01-24 14:00:00,46.78,46.83,46.75,46.78,1389600.0,34.2308,34.2674,34.2089,34.2308,1389600.0
2011-01-24 14:30:00,46.78,46.8,46.72,46.72,2507000.0,34.2308,34.2454,34.1869,34.1869,2507000.0
2011-01-24 15:00:00,46.72,46.78,46.67,46.69,3124900.0,34.1869,34.2308,34.1503,34.1649,3124900.0
2011-01-24 15:30:00,46.69,46.85,46.69,46.85,7177700.0,34.1649,34.282,34.1649,34.282,7177700.0
2011-01-25 09:30:00,46.59,46.68,46.53,46.67,4718600.0,34.0918,34.1576,34.0479,34.1503,4718600.0
2011-01-25 10:00:00,46.65,46.7,46.39,46.44,11103500.0,34.1357,34.1723,33.9454,33.982,11103500.0
2011-01-25 10:30:00,46.44,46.58,46.43,46.54,3717700.0,33.982,34.0845,33.9747,34.0552,3717700.0
2011-01-25 11:00:00,46.54,46.55,46.27,46.28,6163800.0,34.0552,34.0625,33.8576,33.8649,6163800.0
2011-01-25 11:30:00,46.28,46.31,46.24,46.31,4691400.0,33.8649,33.8869,33.8357,33.8869,4691400.0
2011-01-25 12:00:00,46.3,46.44,46.29,46.42,2250100.0,33.8796,33.982,33.8723,33.9674,2250100.0
2011-01-25 12:30:00,46.43,46.46,46.4,46.42,1534700.0,33.9747,33.9966,33.9527,33.9674,1534700.0
2011-01-25 13:00:00,46.42,46.43,46.34,46.36,1184600.0,33.9674,33.9747,33.9088,33.9235,1184600.0
2011-01-25 13:30:00,46.36,46.42,46.34,46.42,1373800.0,33.9235,33.9674,33.9088,33.9674,1373800.0
2011-01-25 14:00:00,46.41,46.42,46.26,46.28,2831400.0,33.9601,33.9674,33.8503,33.8649,2831400.0
2011-01-25 14:30:00,46.28,46.34,46.23,46.28,2830300.0,33.8649,33.9088,33.8283,33.8649,2830300.0
2011-01-25 15:00:00,46.28,46.5,46.28,46.49,5578700.0,33.8649,34.0259,33.8649,34.0186,5578700.0
2011-01-25 15:30:00,46.49,46.61,46.41,46.55,10027900.0,34.0186,34.1064,33.9601,34.0625,10027900.0
2011-01-26 09:30:00,46.99,47.01,46.82,46.88,9532600.0,34.3845,34.3991,34.2601,34.304,9532600.0
2011-01-26 10:00:00,46.88,47.1,46.85,47.09,4604200.0,34.304,34.465,34.282,34.4576,4604200.0
2011-01-26 10:30:00,47.08,47.1,46.95,46.97,3415600.0,34.4503,34.465,34.3552,34.3698,3415600.0
2011-01-26 11:00:00,46.98,47.01,46.89,46.9,2531000.0,34.3772,34.3991,34.3113,34.3186,2531000.0
2011-01-26 11:30:00,46.89,46.96,46.88,46.9,2395100.0,34.3113,34.3625,34.304,34.3186,2395100.0
2011-01-26 12:00:00,46.9,46.95,46.88,46.92,1861500.0,34.3186,34.3552,34.304,34.3332,1861500.0
2011-01-26 12:30:00,46.91,46.93,46.88,46.91,2056000.0,34.3259,34.3406,34.304,34.3259,2056000.0
2011-01-26 13:00:00,46.92,46.99,46.88,46.98,3230200.0,34.3332,34.3845,34.304,34.3772,3230200.0
2011-01-26 13:30:00,46.99,46.99,46.93,46.98,1658400.0,34.3845,34.3845,34.3406,34.3772,1658400.0
2011-01-26 14:00:00,46.98,47.07,46.92,46.97,3798800.0,34.3772,34.443,34.3332,34.3698,3798800.0
2011-01-26 14:30:00,46.98,47.1,46.95,47.07,5508100.0,34.3772,34.465,34.3552,34.443,5508100.0
2011-01-26 15:00:00,47.07,47.15,47.05,47.1,4043700.0,34.443,34.5015,34.4284,34.465,4043700.0
2011-01-26 15:30:00,47.11,47.12,46.96,46.97,14322000.0,34.4723,34.4796,34.3625,34.3698,14322000.0
2011-01-27 09:30:00,47.08,47.14,47.05,47.11,5946600.0,34.4503,34.4942,34.4284,34.4723,5946600.0
2011-01-27 10:00:00,47.11,47.15,47.01,47.06,4211100.0,34.4723,34.5015,34.3991,34.4357,4211100.0
2011-01-27 10:30:00,47.06,47.08,46.98,46.98,6046500.0,34.4357,34.4503,34.3772,34.3772,6046500.0
2011-01-27 11:00:00,46.98,46.99,46.77,46.79,9559100.0,34.3772,34.3845,34.2235,34.2381,9559100.0
2011-01-27 11:30:00,46.79,46.86,46.78,46.82,5078500.0,34.2381,34.2893,34.2308,34.2601,5078500.0
2011-01-27 12:00:00,46.82,46.85,46.8,46.85,3815400.0,34.2601,34.282,34.2454,34.282,3815400.0
2011-01-27 12:30:00,46.84,46.91,46.83,46.89,3391500.0,34.2747,34.3259,34.2674,34.3113,3391500.0
2011-01-27 13:00:00,46.89,46.9,46.86,46.86,960500.0,34.3113,34.3186,34.2893,34.2893,960500.0
2011-01-27 13:30:00,46.87,46.91,46.85,46.9,1852600.0,34.2967,34.3259,34.282,34.3186,1852600.0
2011-01-27 14:00:00,46.89,46.91,46.83,46.83,2174900.0,34.3113,34.3259,34.2674,34.2674,2174900.0
2011-01-27 14:30:00,46.83,46.9,46.82,46.89,3179300.0,34.2674,34.3186,34.2601,34.3113,3179300.0
2011-01-27 15:00:00,46.88,46.9,46.84,46.85,5303200.0,34.304,34.3186,34.2747,34.282,5303200.0
2011-01-27 15:30:00,46.85,46.86,46.75,46.81,19700900.0,34.282,34.2893,34.2089,34.2528,19700900.0
2011-01-28 09:30:00,46.61,46.62,46.37,46.48,18353600.0,34.1064,34.1137,33.9308,34.0113,18353600.0
2011-01-28 10:00:00,46.48,46.48,46.14,46.15,11199800.0,34.0113,34.0113,33.7625,33.7698,11199800.0
2011-01-28 10:30:00,46.15,46.17,45.97,45.99,8881900.0,33.7698,33.7844,33.6381,33.6527,8881900.0
2011-01-28 11:00:00,45.98,46.01,45.9,45.9,11489900.0,33.6454,33.6674,33.5869,33.5869,11489900.0
2011-01-28 11:30:00,45.91,45.91,45.54,45.55,20421400.0,33.5942,33.5942,33.3234,33.3308,20421400.0
2011-01-28 12:00:00,45.55,45.58,45.36,45.55,21078800.0,33.3308,33.3527,33.1917,33.3308,21078800.0
2011-01-28 12:30:00,45.54,45.68,45.49,45.66,7092100.0,33.3234,33.4259,33.2869,33.4113,7092100.0
2011-01-28 13:00:00,45.66,45.67,45.37,45.37,9956500.0,33.4113,33.4186,33.1991,33.1991,9956500.0
2011-01-28 13:30:00,45.37,45.47,45.25,45.45,9597300.0,33.1991,33.2722,33.1112,33.2576,9597300.0
2011-01-28 14:00:00,45.46,45.49,45.29,45.36,8615200.0,33.2649,33.2869,33.1405,33.1917,8615200.0
2011-01-28 14:30:00,45.35,45.5,45.34,45.4,8163100.0,33.1844,33.2942,33.1771,33.221,8163100.0
2011-01-28 15:00:00,45.4,45.41,45.27,45.28,7357700.0,33.221,33.2283,33.1259,33.1332,7357700.0
2011-01-28 15:30:00,45.29,45.43,45.28,45.34,19775700.0,33.1405,33.243,33.1332,33.1771,19775700.0
2011-01-31 09:30:00,45.72,45.76,45.6,45.61,21402400.0,33.4552,33.4844,33.3674,33.3747,21402400.0
2011-01-31 10:00:00,45.61,45.8,45.57,45.77,8077600.0,33.3747,33.5137,33.3454,33.4917,8077600.0
2011-01-31 10:30:00,45.77,45.87,45.71,45.8,5778500.0,33.4917,33.5649,33.4478,33.5137,5778500.0
2011-01-31 11:00:00,45.8,45.86,45.72,45.74,4768100.0,33.5137,33.5576,33.4552,33.4698,4768100.0
2011-01-31 11:30:00,45.74,45.81,45.71,45.81,1771900.0,33.4698,33.521,33.4478,33.521,1771900.0
2011-01-31 12:00:00,45.8,45.98,45.8,45.96,4799400.0,33.5137,33.6454,33.5137,33.6308,4799400.0
2011-01-31 12:30:00,45.95,45.96,45.83,45.84,2348000.0,33.6235,33.6308,33.5357,33.543,2348000.0
2011-01-31 13:00:00,45.84,45.88,45.78,45.8,2275500.0,33.543,33.5722,33.4991,33.5137,2275500.0
2011-01-31 13:30:00,45.79,45.84,45.73,45.77,2932900.0,33.5064,33.543,33.4625,33.4917,2932900.0
2011-01-31 14:00:00,45.77,45.81,45.67,45.67,2198900.0,33.4917,33.521,33.4186,33.4186,2198900.0
2011-01-31 14:30:00,45.67,45.73,45.62,45.73,4880700.0,33.4186,33.4625,33.382,33.4625,4880700.0
2011-01-31 15:00:00,45.72,45.78,45.71,45.76,4919100.0,33.4552,33.4991,33.4478,33.4844,4919100.0
2011-01-31 15:30:00,45.76,45.9,45.63,45.81,16238100.0,33.4844,33.5869,33.3893,33.521,16238100.0
2011-02-01 09:30:00,46.21,46.48,46.16,46.46,14356300.0,33.8137,34.0113,33.7771,33.9966,14356300.0
2011-02-01 10:00:00,46.47,46.63,46.42,46.58,12018000.0,34.004,34.121,33.9674,34.0845,12018000.0
2011-02-01 10:30:00,46.59,46.73,46.58,46.67,8077400.0,34.0918,34.1942,34.0845,34.1503,8077400.0
2011-02-01 11:00:00,46.67,46.71,46.59,46.61,3378500.0,34.1503,34.1796,34.0918,34.1064,3378500.0
2011-02-01 11:30:00,46.62,46.78,46.61,46.71,5636700.0,34.1137,34.2308,34.1064,34.1796,5636700.0
2011-02-01 12:00:00,46.71,46.94,46.67,46.9,10898000.0,34.1796,34.3479,34.1503,34.3186,10898000.0
2011-02-01 12:30:00,46.9,46.98,46.84,46.96,5781800.0,34.3186,34.3772,34.2747,34.3625,5781800.0
2011-02-01 13:00:00,46.96,46.98,46.85,46.87,2585400.0,34.3625,34.3772,34.282,34.2967,2585400.0
2011-02-01 13:30:00,46.87,46.88,46.8,46.81,2281000.0,34.2967,34.304,34.2454,34.2528,2281000.0
2011-02-01 14:00:00,46.81,46.86,46.79,46.83,1417500.0,34.2528,34.2893,34.2381,34.2674,1417500.0
2011-02-01 14:30:00,46.83,46.89,46.8,46.88,2429300.0,34.2674,34.3113,34.2454,34.304,2429300.0
2011-02-01 15:00:00,46.88,46.93,46.85,46.91,3423800.0,34.304,34.3406,34.282,34.3259,3423800.0
2011-02-01 15:30:00,46.91,46.96,46.83,46.92,11488800.0,34.3259,34.3625,34.2674,34.3332,11488800.0
2011-02-02 09:30:00,46.76,46.95,46.74,46.93,8196100.0,34.2162,34.3552,34.2015,34.3406,8196100.0
2011-02-02 10:00:00,46.93,47.11,46.84,47.11,6419500.0,34.3406,34.4723,34.2747,34.4723,6419500.0
2011-02-02 10:30:00,47.1,47.14,47.01,47.03,3570200.0,34.465,34.4942,34.3991,34.4137,3570200.0
2011-02-02 11:00:00,47.03,47.04,46.83,46.86,3300900.0,34.4137,34.4211,34.2674,34.2893,3300900.0
2011-02-02 11:30:00,46.85,46.87,46.81,46.83,3905700.0,34.282,34.2967,34.2528,34.2674,3905700.0
2011-02-02 12:00:00,46.83,46.83,46.66,46.67,2081400.0,34.2674,34.2674,34.143,34.1503,2081400.0
2011-02-02 12:30:00,46.67,46.69,46.61,46.62,6881500.0,34.1503,34.1649,34.1064,34.1137,6881500.0
2011-02-02 13:00:00,46.62,46.67,46.59,46.64,3982900.0,34.1137,34.1503,34.0918,34.1284,3982900.0
2011-02-02 13:30:00,46.65,46.65,46.59,46.59,1587800.0,34.1357,34.1357,34.0918,34.0918,1587800.0
2011-02-02 14:00:00,46.6,46.63,46.58,46.62,2861900.0,34.0991,34.121,34.0845,34.1137,2861900.0
2011-02-02 14:30:00,46.62,46.64,46.56,46.61,2829300.0,34.1137,34.1284,34.0698,34.1064,2829300.0
2011-02-02 15:00:00,46.62,46.66,46.56,46.57,2925600.0,34.1137,34.143,34.0698,34.0771,2925600.0
2011-02-02 15:30:00,46.56,46.59,46.52,46.58,10896900.0,34.0698,34.0918,34.0406,34.0845,10896900.0
2011-02-03 09:30:00,46.66,46.76,46.53,46.58,6776400.0,34.143,34.2162,34.0479,34.0845,6776400.0
2011-02-03 10:00:00,46.59,46.62,46.26,46.38,4589900.0,34.0918,34.1137,33.8503,33.9381,4589900.0
2011-02-03 10:30:00,46.39,46.48,46.35,46.4,3072100.0,33.9454,34.0113,33.9162,33.9527,3072100.0
2011-02-03 11:00:00,46.41,46.41,46.28,46.39,4577500.0,33.9601,33.9601,33.8649,33.9454,4577500.0
2011-02-03 11:30:00,46.38,46.54,46.37,46.51,3644200.0,33.9381,34.0552,33.9308,34.0332,3644200.0
2011-02-03 12:00:00,46.52,46.56,46.44,46.49,3809900.0,34.0406,34.0698,33.982,34.0186,3809900.0
2011-02-03 12:30:00,46.48,46.5,46.39,46.47,2544300.0,34.0113,34.0259,33.9454,34.004,2544300.0
2011-02-03 13:00:00,46.46,46.5,46.42,46.48,1515300.0,33.9966,34.0259,33.9674,34.0113,1515300.0
2011-02-03 13:30:00,46.47,46.48,46.38,46.42,3323500.0,34.004,34.0113,33.9381,33.9674,3323500.0
2011-02-03 14:00:00,46.41,46.48,46.38,46.42,2109200.0,33.9601,34.0113,33.9381,33.9674,2109200.0
2011-02-03 14:30:00,46.42,46.55,46.41,46.5,2118900.0,33.9674,34.0625,33.9601,34.0259,2118900.0
2011-02-03 15:00:00,46.51,46.58,46.51,46.54,2666500.0,34.0332,34.0845,34.0332,34.0552,2666500.0
2011-02-03 15:30:00,46.54,46.57,46.48,46.52,6430800.0,34.0552,34.0771,34.0113,34.0406,6430800.0
2011-02-04 09:30:00,46.58,46.66,46.33,46.39,9015400.0,34.0845,34.143,33.9015,33.9454,9015400.0
2011-02-04 10:00:00,46.38,46.51,46.36,46.49,7535900.0,33.9381,34.0332,33.9235,34.0186,7535900.0
2011-02-04 10:30:00,46.5,46.52,46.15,46.21,9272100.0,34.0259,34.0406,33.7698,33.8137,9272100.0
2011-02-04 11:00:00,46.21,46.28,46.13,46.24,7280500.0,33.8137,33.8649,33.7552,33.8357,7280500.0
2011-02-04 11:30:00,46.24,46.29,46.18,46.22,4887600.0,33.8357,33.8723,33.7918,33.821,4887600.0
2011-02-04 12:00:00,46.23,46.31,46.17,46.29,2696300.0,33.8283,33.8869,33.7844,33.8723,2696300.0
2011-02-04 12:30:00,46.3,46.35,46.27,46.32,1675400.0,33.8796,33.9162,33.8576,33.8942,1675400.0
2011-02-04 13:00:00,46.32,46.49,46.31,46.47,2888600.0,33.8942,34.0186,33.8869,34.004,2888600.0
2011-02-04 13:30:00,46.46,46.47,46.36,46.41,2995900.0,33.9966,34.004,33.9235,33.9601,2995900.0
2011-02-04 14:00:00,46.41,46.43,46.37,46.38,2623000.0,33.9601,33.9747,33.9308,33.9381,2623000.0
2011-02-04 14:30:00,46.38,46.41,46.28,46.39,4566700.0,33.9381,33.9601,33.8649,33.9454,4566700.0
2011-02-04 15:00:00,46.39,46.52,46.39,46.47,4499000.0,33.9454,34.0406,33.9454,34.004,4499000.0
2011-02-04 15:30:00,46.47,46.59,46.43,46.51,7284100.0,34.004,34.0918,33.9747,34.0332,7284100.0
2011-02-07 09:30:00,46.4,46.6,46.35,46.53,9020800.0,33.9527,34.0991,33.9162,34.0479,9020800.0
2011-02-07 10:00:00,46.53,46.66,46.53,46.62,8855000.0,34.0479,34.143,34.0479,34.1137,8855000.0
2011-02-07 10:30:00,46.62,46.71,46.62,46.69,5224600.0,34.1137,34.1796,34.1137,34.1649,5224600.0
2011-02-07 11:00:00,46.69,46.76,46.68,46.73,3726600.0,34.1649,34.2162,34.1576,34.1942,3726600.0
2011-02-07 11:30:00,46.72,46.76,46.63,46.64,2034200.0,34.1869,34.2162,34.121,34.1284,2034200.0
2011-02-07 12:00:00,46.63,46.68,46.56,46.57,3947800.0,34.121,34.1576,34.0698,34.0771,3947800.0
2011-02-07 12:30:00,46.57,46.67,46.56,46.62,1689600.0,34.0771,34.1503,34.0698,34.1137,1689600.0
2011-02-07 13:00:00,46.62,46.63,46.55,46.59,1523400.0,34.1137,34.121,34.0625,34.0918,1523400.0
2011-02-07 13:30:00,46.6,46.64,46.55,46.62,2012700.0,34.0991,34.1284,34.0625,34.1137,2012700.0
2011-02-07 14:00:00,46.62,46.64,46.54,46.61,1905000.0,34.1137,34.1284,34.0552,34.1064,1905000.0
2011-02-07 14:30:00,46.61,46.63,46.55,46.61,1277600.0,34.1064,34.121,34.0625,34.1064,1277600.0
2011-02-07 15:00:00,46.6,46.63,46.52,46.54,6291100.0,34.0991,34.121,34.0406,34.0552,6291100.0
2011-02-07 15:30:00,46.53,46.6,46.51,46.55,7530000.0,34.0479,34.0991,34.0332,34.0625,7530000.0
2011-02-08 09:30:00,46.42,46.43,46.2,46.34,9342600.0,33.9674,33.9747,33.8064,33.9088,9342600.0
2011-02-08 10:00:00,46.34,46.49,46.32,46.42,4988900.0,33.9088,34.0186,33.8942,33.9674,4988900.0
2011-02-08 10:30:00,46.43,46.44,46.35,46.37,4710500.0,33.9747,33.982,33.9162,33.9308,4710500.0
2011-02-08 11:00:00,46.37,46.38,46.26,46.3,4457200.0,33.9308,33.9381,33.8503,33.8796,4457200.0
2011-02-08 11:30:00,46.3,46.39,46.29,46.36,2644100.0,33.8796,33.9454,33.8723,33.9235,2644100.0
2011-02-08 12:00:00,46.37,46.41,46.35,46.4,1444800.0,33.9308,33.9601,33.9162,33.9527,1444800.0
2011-02-08 12:30:00,46.4,46.44,46.37,46.42,3070200.0,33.9527,33.982,33.9308,33.9674,3070200.0
2011-02-08 13:00:00,46.42,46.46,46.41,46.41,4089100.0,33.9674,33.9966,33.9601,33.9601,4089100.0
2011-02-08 13:30:00,46.41,46.44,46.41,46.42,2422000.0,33.9601,33.982,33.9601,33.9674,2422000.0
2011-02-08 14:00:00,46.41,46.47,46.41,46.46,1646600.0,33.9601,34.004,33.9601,33.9966,1646600.0
2011-02-08 14:30:00,46.47,46.56,46.47,46.52,8760200.0,34.004,34.0698,34.004,34.0406,8760200.0
2011-02-08 15:00:00,46.52,46.57,46.49,46.51,2872900.0,34.0406,34.0771,34.0186,34.0332,2872900.0
2011-02-08 15:30:00,46.52,46.61,46.5,46.59,11608200.0,34.0406,34.1064,34.0259,34.0918,11608200.0
2011-02-09 09:30:00,45.94,46.04,45.74,45.8,15595700.0,33.6161,33.6893,33.4698,33.5137,15595700.0
2011-02-09 10:00:00,45.8,45.97,45.79,45.83,6280700.0,33.5137,33.6381,33.5064,33.5357,6280700.0
2011-02-09 10:30:00,45.83,45.91,45.78,45.78,6649200.0,33.5357,33.5942,33.4991,33.4991,6649200.0
2011-02-09 11:00:00,45.79,45.79,45.53,45.55,6553500.0,33.5064,33.5064,33.3161,33.3308,6553500.0
2011-02-09 11:30:00,45.55,45.63,45.52,45.53,7007300.0,33.3308,33.3893,33.3088,33.3161,7007300.0
2011-02-09 12:00:00,45.53,45.58,45.48,45.53,4542200.0,33.3161,33.3527,33.2795,33.3161,4542200.0
2011-02-09 12:30:00,45.52,45.63,45.52,45.59,3269100.0,33.3088,33.3893,33.3088,33.36,3269100.0
2011-02-09 13:00:00,45.59,45.7,45.55,45.69,3020600.0,33.36,33.4405,33.3308,33.4332,3020600.0
2011-02-09 13:30:00,45.69,45.69,45.51,45.51,5693300.0,33.4332,33.4332,33.3015,33.3015,5693300.0
2011-02-09 14:00:00,45.51,45.52,45.38,45.45,4884400.0,33.3015,33.3088,33.2064,33.2576,4884400.0
2011-02-09 14:30:00,45.44,45.46,45.31,45.32,5218400.0,33.2503,33.2649,33.1551,33.1625,5218400.0
2011-02-09 15:00:00,45.32,45.46,45.31,45.46,5314400.0,33.1625,33.2649,33.1551,33.2649,5314400.0
2011-02-09 15:30:00,45.46,45.55,45.45,45.52,15456800.0,33.2649,33.3308,33.2576,33.3088,15456800.0
2011-02-10 09:30:00,44.85,44.99,44.7,44.82,13337800.0,32.8185,32.921,32.7088,32.7966,13337800.0
2011-02-10 10:00:00,44.83,45.09,44.73,45.05,13716800.0,32.8039,32.9942,32.7307,32.9649,13716800.0
2011-02-10 10:30:00,45.05,45.13,44.98,45.01,10475500.0,32.9649,33.0234,32.9137,32.9356,10475500.0
2011-02-10 11:00:00,45.01,45.23,45.0,45.23,9517500.0,32.9356,33.0966,32.9283,33.0966,9517500.0
2011-02-10 11:30:00,45.22,45.3,45.21,45.26,8081400.0,33.0893,33.1478,33.082,33.1186,8081400.0
2011-02-10 12:00:00,45.25,45.28,45.21,45.22,3470500.0,33.1112,33.1332,33.082,33.0893,3470500.0
2011-02-10 12:30:00,45.22,45.26,45.09,45.1,2727600.0,33.0893,33.1186,32.9942,33.0015,2727600.0
2011-02-10 13:00:00,45.1,45.23,45.09,45.11,6806800.0,33.0015,33.0966,32.9942,33.0088,6806800.0
2011-02-10 13:30:00,45.12,45.15,45.07,45.14,4459900.0,33.0161,33.0381,32.9795,33.0308,4459900.0
2011-02-10 14:00:00,45.13,45.17,45.1,45.12,2890200.0,33.0234,33.0527,33.0015,33.0161,2890200.0
2011-02-10 14:30:00,45.11,45.18,45.06,45.07,4151100.0,33.0088,33.06,32.9722,32.9795,4151100.0
2011-02-10 15:00:00,45.07,45.16,45.03,45.16,3829600.0,32.9795,33.0454,32.9503,33.0454,3829600.0
2011-02-10 15:30:00,45.15,45.17,44.97,45.09,17436800.0,33.0381,33.0527,32.9064,32.9942,17436800.0
2011-02-11 09:30:00,44.79,45.04,44.78,45.04,17296900.0,32.7746,32.9576,32.7673,32.9576,17296900.0
2011-02-11 10:00:00,45.04,45.27,45.04,45.25,14503700.0,32.9576,33.1259,32.9576,33.1112,14503700.0
2011-02-11 10:30:00,45.25,45.51,45.21,45.48,8076900.0,33.1112,33.3015,33.082,33.2795,8076900.0
2011-02-11 11:00:00,45.48,45.68,45.47,45.6,19500800.0,33.2795,33.4259,33.2722,33.3674,19500800.0
2011-02-11 11:30:00,45.61,45.62,45.53,45.59,4883600.0,33.3747,33.382,33.3161,33.36,4883600.0
2011-02-11 12:00:00,45.58,45.6,45.45,45.5,7048000.0,33.3527,33.3674,33.2576,33.2942,7048000.0
2011-02-11 12:30:00,45.49,45.59,45.49,45.53,9111100.0,33.2869,33.36,33.2869,33.3161,9111100.0
2011-02-11 13:00:00,45.53,45.6,45.52,45.55,2675700.0,33.3161,33.3674,33.3088,33.3308,2675700.0
2011-02-11 13:30:00,45.55,45.6,45.48,45.51,5290200.0,33.3308,33.3674,33.2795,33.3015,5290200.0
2011-02-11 14:00:00,45.51,45.64,45.5,45.63,3216900.0,33.3015,33.3966,33.2942,33.3893,3216900.0
2011-02-11 14:30:00,45.63,45.69,45.61,45.63,5071300.0,33.3893,33.4332,33.3747,33.3893,5071300.0
2011-02-11 15:00:00,45.63,45.65,45.6,45.62,3053400.0,33.3893,33.4039,33.3674,33.382,3053400.0
2011-02-11 15:30:00,45.62,45.66,45.57,45.63,11673300.0,33.382,33.4113,33.3454,33.3893,11673300.0
2011-02-14 09:30:00,45.7,45.72,45.62,45.63,8435100.0,33.4405,33.4552,33.382,33.3893,8435100.0
2011-02-14 10:00:00,45.64,45.67,45.6,45.66,7196200.0,33.3966,33.4186,33.3674,33.4113,7196200.0
2011-02-14 10:30:00,45.66,45.7,45.49,45.5,8825600.0,33.4113,33.4405,33.2869,33.2942,8825600.0
2011-02-14 11:00:00,45.5,45.57,45.48,45.53,7450500.0,33.2942,33.3454,33.2795,33.3161,7450500.0
2011-02-14 11:30:00,45.54,45.59,45.53,45.58,2258100.0,33.3234,33.36,33.3161,33.3527,2258100.0
2011-02-14 12:00:00,45.59,45.65,45.58,45.62,1428900.0,33.36,33.4039,33.3527,33.382,1428900.0
2011-02-14 12:30:00,45.63,45.67,45.62,45.65,720600.0,33.3893,33.4186,33.382,33.4039,720600.0
2011-02-14 13:00:00,45.66,45.66,45.6,45.64,1932700.0,33.4113,33.4113,33.3674,33.3966,1932700.0
2011-02-14 13:30:00,45.63,45.69,45.62,45.67,1495300.0,33.3893,33.4332,33.382,33.4186,1495300.0
2011-02-14 14:00:00,45.66,45.67,45.58,45.61,2707500.0,33.4113,33.4186,33.3527,33.3747,2707500.0
2011-02-14 14:30:00,45.62,45.64,45.58,45.58,3678300.0,33.382,33.3966,33.3527,33.3527,3678300.0
2011-02-14 15:00:00,45.58,45.61,45.45,45.46,8666900.0,33.3527,33.3747,33.2576,33.2649,8666900.0
2011-02-14 15:30:00,45.45,45.49,45.38,45.42,15997600.0,33.2576,33.2869,33.2064,33.2356,15997600.0
2011-02-15 09:30:00,45.43,45.53,45.39,45.49,7997700.0,33.243,33.3161,33.2137,33.2869,7997700.0
2011-02-15 10:00:00,45.5,45.51,45.31,45.32,4286000.0,33.2942,33.3015,33.1551,33.1625,4286000.0
2011-02-15 10:30:00,45.31,45.41,45.31,45.38,4136700.0,33.1551,33.2283,33.1551,33.2064,4136700.0
2011-02-15 11:00:00,45.38,45.51,45.34,45.47,5902200.0,33.2064,33.3015,33.1771,33.2722,5902200.0
2011-02-15 11:30:00,45.47,45.52,45.44,45.47,2874400.0,33.2722,33.3088,33.2503,33.2722,2874400.0
2011-02-15 12:00:00,45.47,45.54,45.45,45.54,1813900.0,33.2722,33.3234,33.2576,33.3234,1813900.0
2011-02-15 12:30:00,45.54,45.58,45.54,45.56,1521800.0,33.3234,33.3527,33.3234,33.3381,1521800.0
2011-02-15 13:00:00,45.57,45.61,45.54,45.59,2801600.0,33.3454,33.3747,33.3234,33.36,2801600.0
2011-02-15 13:30:00,45.6,45.65,45.58,45.61,2403200.0,33.3674,33.4039,33.3527,33.3747,2403200.0
2011-02-15 14:00:00,45.61,45.61,45.39,45.41,3189800.0,33.3747,33.3747,33.2137,33.2283,3189800.0
2011-02-15 14:30:00,45.41,45.51,45.38,45.48,2663900.0,33.2283,33.3015,33.2064,33.2795,2663900.0
2011-02-15 15:00:00,45.48,45.52,45.43,45.46,2567600.0,33.2795,33.3088,33.243,33.2649,2567600.0
2011-02-15 15:30:00,45.47,45.52,45.38,45.5,8488400.0,33.2722,33.3088,33.2064,33.2942,8488400.0
2011-02-16 09:30:00,45.59,45.73,45.53,45.62,5608000.0,33.36,33.4625,33.3161,33.382,5608000.0
2011-02-16 10:00:00,45.62,45.8,45.59,45.72,6925100.0,33.382,33.5137,33.36,33.4552,6925100.0
2011-02-16 10:30:00,45.72,45.93,45.72,45.92,7473000.0,33.4552,33.6088,33.4552,33.6015,7473000.0
2011-02-16 11:00:00,45.91,45.94,45.77,45.77,4288700.0,33.5942,33.6161,33.4917,33.4917,4288700.0
2011-02-16 11:30:00,45.77,45.78,45.63,45.69,5286600.0,33.4917,33.4991,33.3893,33.4332,5286600.0
2011-02-16 12:00:00,45.69,45.7,45.52,45.6,4850700.0,33.4332,33.4405,33.3088,33.3674,4850700.0
2011-02-16 12:30:00,45.59,45.69,45.58,45.66,2032100.0,33.36,33.4332,33.3527,33.4113,2032100.0
2011-02-16 13:00:00,45.66,45.7,45.61,45.67,1749300.0,33.4113,33.4405,33.3747,33.4186,1749300.0
2011-02-16 13:30:00,45.68,45.78,45.68,45.76,1951500.0,33.4259,33.4991,33.4259,33.4844,1951500.0
2011-02-16 14:00:00,45.76,45.77,45.66,45.75,3626200.0,33.4844,33.4917,33.4113,33.4771,3626200.0
2011-02-16 14:30:00,45.74,45.91,45.74,45.83,3195300.0,33.4698,33.5942,33.4698,33.5357,3195300.0
2011-02-16 15:00:00,45.82,45.91,45.79,45.84,4115400.0,33.5283,33.5942,33.5064,33.543,4115400.0
2011-02-16 15:30:00,45.84,45.91,45.83,45.88,6827900.0,33.543,33.5942,33.5357,33.5722,6827900.0
2011-02-17 09:30:00,45.73,45.8,45.68,45.74,4706700.0,33.4625,33.5137,33.4259,33.4698,4706700.0
2011-02-17 10:00:00,45.75,45.82,45.72,45.78,5074200.0,33.4771,33.5283,33.4552,33.4991,5074200.0
2011-02-17 10:30:00,45.78,45.8,45.73,45.73,4385300.0,33.4991,33.5137,33.4625,33.4625,4385300.0
2011-02-17 11:00:00,45.74,45.95,45.73,45.94,3588400.0,33.4698,33.6235,33.4625,33.6161,3588400.0
2011-02-17 11:30:00,45.95,45.97,45.89,45.92,3105000.0,33.6235,33.6381,33.5796,33.6015,3105000.0
2011-02-17 12:00:00,45.92,45.95,45.87,45.89,1828300.0,33.6015,33.6235,33.5649,33.5796,1828300.0
2011-02-17 12:30:00,45.89,45.93,45.87,45.9,2594200.0,33.5796,33.6088,33.5649,33.5869,2594200.0
2011-02-17 13:00:00,45.91,46.02,45.89,45.99,2600100.0,33.5942,33.6747,33.5796,33.6527,2600100.0
2011-02-17 13:30:00,45.99,46.03,45.95,46.03,2288700.0,33.6527,33.682,33.6235,33.682,2288700.0
2011-02-17 14:00:00,46.03,46.08,45.96,45.96,3481600.0,33.682,33.7186,33.6308,33.6308,3481600.0
2011-02-17 14:30:00,45.97,45.98,45.91,45.95,4837900.0,33.6381,33.6454,33.5942,33.6235,4837900.0
2011-02-17 15:00:00,45.96,46.02,45.95,46.01,2364900.0,33.6308,33.6747,33.6235,33.6674,2364900.0
2011-02-17 15:30:00,46.0,46.03,45.96,46.02,7286700.0,33.66,33.682,33.6308,33.6747,7286700.0
2011-02-18 09:30:00,46.18,46.19,46.03,46.06,7913100.0,33.7918,33.7991,33.682,33.704,7913100.0
2011-02-18 10:00:00,46.07,46.14,46.05,46.13,3826700.0,33.7113,33.7625,33.6966,33.7552,3826700.0
2011-02-18 10:30:00,46.13,46.19,46.11,46.15,3022300.0,33.7552,33.7991,33.7405,33.7698,3022300.0
2011-02-18 11:00:00,46.16,46.33,46.12,46.31,5618900.0,33.7771,33.9015,33.7479,33.8869,5618900.0
2011-02-18 11:30:00,46.31,46.4,46.31,46.37,4253600.0,33.8869,33.9527,33.8869,33.9308,4253600.0
2011-02-18 12:00:00,46.37,46.43,46.36,46.38,3264400.0,33.9308,33.9747,33.9235,33.9381,3264400.0
2011-02-18 12:30:00,46.39,46.4,46.33,46.36,1824700.0,33.9454,33.9527,33.9015,33.9235,1824700.0
2011-02-18 13:00:00,46.35,46.37,46.31,46.32,1500400.0,33.9162,33.9308,33.8869,33.8942,1500400.0
2011-02-18 13:30:00,46.32,46.33,46.18,46.29,3018600.0,33.8942,33.9015,33.7918,33.8723,3018600.0
2011-02-18 14:00:00,46.29,46.3,46.13,46.13,2470200.0,33.8723,33.8796,33.7552,33.7552,2470200.0
2011-02-18 14:30:00,46.13,46.23,46.11,46.19,2280200.0,33.7552,33.8283,33.7405,33.7991,2280200.0
2011-02-18 15:00:00,46.19,46.21,46.15,46.18,1130400.0,33.7991,33.8137,33.7698,33.7918,1130400.0
2011-02-18 15:30:00,46.17,46.32,46.15,46.31,6232600.0,33.7844,33.8942,33.7698,33.8869,6232600.0
2011-02-22 09:30:00,45.34,45.63,45.31,45.61,11965900.0,33.1771,33.3893,33.1551,33.3747,11965900.0
2011-02-22 10:00:00,45.63,45.66,45.51,45.51,5527600.0,33.3893,33.4113,33.3015,33.3015,5527600.0
2011-02-22 10:30:00,45.51,45.67,45.48,45.59,4836200.0,33.3015,33.4186,33.2795,33.36,4836200.0
2011-02-22 11:00:00,45.6,45.61,45.32,45.35,5424800.0,33.3674,33.3747,33.1625,33.1844,5424800.0
2011-02-22 11:30:00,45.36,45.36,45.13,45.14,8792100.0,33.1917,33.1917,33.0234,33.0308,8792100.0
2011-02-22 12:00:00,45.13,45.15,45.01,45.02,6611800.0,33.0234,33.0381,32.9356,32.9429,6611800.0
2011-02-22 12:30:00,45.02,45.03,44.8,44.83,9362300.0,32.9429,32.9503,32.782,32.8039,9362300.0
2011-02-22 13:00:00,44.83,44.92,44.74,44.78,5088700.0,32.8039,32.8698,32.7381,32.7673,5088700.0
2011-02-22 13:30:00,44.78,44.82,44.69,44.76,5636900.0,32.7673,32.7966,32.7015,32.7527,5636900.0
2011-02-22 14:00:00,44.76,44.87,44.69,44.86,5659700.0,32.7527,32.8332,32.7015,32.8259,5659700.0
2011-02-22 14:30:00,44.86,45.03,44.85,44.95,3272800.0,32.8259,32.9503,32.8185,32.8917,3272800.0
2011-02-22 15:00:00,44.95,44.99,44.76,44.78,6494900.0,32.8917,32.921,32.7527,32.7673,6494900.0
2011-02-22 15:30:00,44.79,44.95,44.75,44.82,14586100.0,32.7746,32.8917,32.7454,32.7966,14586100.0
2011-02-23 09:30:00,44.96,45.07,44.84,44.86,9473800.0,32.899,32.9795,32.8112,32.8259,9473800.0
2011-02-23 10:00:00,44.87,45.15,44.76,45.13,7835500.0,32.8332,33.0381,32.7527,33.0234,7835500.0
2011-02-23 10:30:00,45.13,45.18,44.93,45.13,5213000.0,33.0234,33.06,32.8771,33.0234,5213000.0
2011-02-23 11:00:00,45.12,45.18,45.03,45.06,2967900.0,33.0161,33.06,32.9503,32.9722,2967900.0
2011-02-23 11:30:00,45.06,45.07,44.82,44.84,5235200.0,32.9722,32.9795,32.7966,32.8112,5235200.0
2011-02-23 12:00:00,44.84,44.84,44.55,44.71,7254700.0,32.8112,32.8112,32.599,32.7161,7254700.0
2011-02-23 12:30:00,44.71,44.74,44.53,44.54,4158400.0,32.7161,32.7381,32.5844,32.5917,4158400.0
2011-02-23 13:00:00,44.54,44.6,44.36,44.53,9349100.0,32.5917,32.6356,32.46,32.5844,9349100.0
2011-02-23 13:30:00,44.53,44.75,44.46,44.67,5230600.0,32.5844,32.7454,32.5332,32.6868,5230600.0
2011-02-23 14:00:00,44.68,44.83,44.65,44.73,6588000.0,32.6941,32.8039,32.6722,32.7307,6588000.0
2011-02-23 14:30:00,44.73,44.84,44.65,44.83,3991600.0,32.7307,32.8112,32.6722,32.8039,3991600.0
2011-02-23 15:00:00,44.83,44.94,44.8,44.84,2507300.0,32.8039,32.8844,32.782,32.8112,2507300.0
2011-02-23 15:30:00,44.84,44.91,44.78,44.87,12272600.0,32.8112,32.8625,32.7673,32.8332,12272600.0
2011-02-24 09:30:00,44.85,45.01,44.76,44.97,7804400.0,32.8185,32.9356,32.7527,32.9064,7804400.0
2011-02-24 10:00:00,44.97,45.01,44.83,44.87,3744400.0,32.9064,32.9356,32.8039,32.8332,3744400.0
2011-02-24 10:30:00,44.87,44.91,44.75,44.84,5998500.0,32.8332,32.8625,32.7454,32.8112,5998500.0
2011-02-24 11:00:00,44.85,44.94,44.75,44.91,4921200.0,32.8185,32.8844,32.7454,32.8625,4921200.0
2011-02-24 11:30:00,44.92,44.96,44.75,44.82,4215000.0,32.8698,32.899,32.7454,32.7966,4215000.0
2011-02-24 12:00:00,44.82,44.86,44.72,44.74,2385900.0,32.7966,32.8259,32.7234,32.7381,2385900.0
2011-02-24 12:30:00,44.74,44.78,44.65,44.77,1960900.0,32.7381,32.7673,32.6722,32.76,1960900.0
2011-02-24 13:00:00,44.76,44.84,44.71,44.75,1711200.0,32.7527,32.8112,32.7161,32.7454,1711200.0
2011-02-24 13:30:00,44.74,44.78,44.55,44.59,3181700.0,32.7381,32.7673,32.599,32.6283,3181700.0
2011-02-24 14:00:00,44.59,44.85,44.58,44.82,3544600.0,32.6283,32.8185,32.621,32.7966,3544600.0
2011-02-24 14:30:00,44.81,44.89,44.77,44.85,7016600.0,32.7893,32.8478,32.76,32.8185,7016600.0
2011-02-24 15:00:00,44.85,45.05,44.82,45.0,5212600.0,32.8185,32.9649,32.7966,32.9283,5212600.0
2011-02-24 15:30:00,45.01,45.06,44.92,44.98,10874800.0,32.9356,32.9722,32.8698,32.9137,10874800.0
2011-02-25 09:30:00,45.39,45.47,45.29,45.47,6082500.0,33.2137,33.2722,33.1405,33.2722,6082500.0
2011-02-25 10:00:00,45.47,45.59,45.46,45.48,6764400.0,33.2722,33.36,33.2649,33.2795,6764400.0
2011-02-25 10:30:00,45.49,45.6,45.43,45.53,5856000.0,33.2869,33.3674,33.243,33.3161,5856000.0
2011-02-25 11:00:00,45.53,45.53,45.31,45.32,3365200.0,33.3161,33.3161,33.1551,33.1625,3365200.0
2011-02-25 11:30:00,45.31,45.35,45.18,45.29,4731500.0,33.1551,33.1844,33.06,33.1405,4731500.0
2011-02-25 12:00:00,45.29,45.44,45.28,45.4,2076100.0,33.1405,33.2503,33.1332,33.221,2076100.0
2011-02-25 12:30:00,45.41,45.43,45.37,45.39,1466700.0,33.2283,33.243,33.1991,33.2137,1466700.0
2011-02-25 13:00:00,45.38,45.45,45.36,45.44,1478800.0,33.2064,33.2576,33.1917,33.2503,1478800.0
2011-02-25 13:30:00,45.43,45.44,45.38,45.4,2000800.0,33.243,33.2503,33.2064,33.221,2000800.0
2011-02-25 14:00:00,45.41,45.48,45.38,45.45,3645600.0,33.2283,33.2795,33.2064,33.2576,3645600.0
2011-02-25 14:30:00,45.45,45.49,45.45,45.47,1794300.0,33.2576,33.2869,33.2576,33.2722,1794300.0
2011-02-25 15:00:00,45.46,45.47,45.41,45.43,3622600.0,33.2649,33.2722,33.2283,33.243,3622600.0
2011-02-25 15:30:00,45.43,45.53,45.37,45.52,7585100.0,33.243,33.3161,33.1991,33.3088,7585100.0
2011-02-28 09:30:00,45.7,45.86,45.64,45.81,9466600.0,33.4405,33.5576,33.3966,33.521,9466600.0
2011-02-28 10:00:00,45.81,45.94,45.8,45.91,4219400.0,33.521,33.6161,33.5137,33.5942,4219400.0
2011-02-28 10:30:00,45.9,45.91,45.77,45.85,4151800.0,33.5869,33.5942,33.4917,33.5503,4151800.0
2011-02-28 11:00:00,45.85,45.87,45.71,45.71,1934700.0,33.5503,33.5649,33.4478,33.4478,1934700.0
2011-02-28 11:30:00,45.71,45.78,45.66,45.73,2161400.0,33.4478,33.4991,33.4113,33.4625,2161400.0
2011-02-28 12:00:00,45.73,45.75,45.71,45.74,2730800.0,33.4625,33.4771,33.4478,33.4698,2730800.0
2011-02-28 12:30:00,45.75,45.8,45.7,45.73,2954100.0,33.4771,33.5137,33.4405,33.4625,2954100.0
2011-02-28 13:00:00,45.72,45.76,45.65,45.65,2180600.0,33.4552,33.4844,33.4039,33.4039,2180600.0
2011-02-28 13:30:00,45.66,45.68,45.57,45.57,2140100.0,33.4113,33.4259,33.3454,33.3454,2140100.0
2011-02-28 14:00:00,45.57,45.63,45.52,45.63,1679700.0,33.3454,33.3893,33.3088,33.3893,1679700.0
2011-02-28 14:30:00,45.63,45.67,45.58,45.67,971300.0,33.3893,33.4186,33.3527,33.4186,971300.0
2011-02-28 15:00:00,45.66,45.71,45.6,45.7,2149100.0,33.4113,33.4478,33.3674,33.4405,2149100.0
2011-02-28 15:30:00,45.7,45.8,45.7,45.8,5763100.0,33.4405,33.5137,33.4405,33.5137,5763100.0
2011-03-01 09:30:00,46.09,46.14,45.86,45.89,5434500.0,33.7259,33.7625,33.5576,33.5796,5434500.0
2011-03-01 10:00:00,45.88,45.95,45.53,45.53,7689200.0,33.5722,33.6235,33.3161,33.3161,7689200.0
2011-03-01 10:30:00,45.53,45.76,45.48,45.75,4194900.0,33.3161,33.4844,33.2795,33.4771,4194900.0
2011-03-01 11:00:00,45.74,45.81,45.65,45.65,2993400.0,33.4698,33.521,33.4039,33.4039,2993400.0
2011-03-01 11:30:00,45.65,45.69,45.53,45.54,3594400.0,33.4039,33.4332,33.3161,33.3234,3594400.0
2011-03-01 12:00:00,45.54,45.56,45.44,45.45,3465900.0,33.3234,33.3381,33.2503,33.2576,3465900.0
2011-03-01 12:30:00,45.46,45.56,45.44,45.5,1486500.0,33.2649,33.3381,33.2503,33.2942,1486500.0
2011-03-01 13:00:00,45.51,45.53,45.37,45.4,2882700.0,33.3015,33.3161,33.1991,33.221,2882700.0
2011-03-01 13:30:00,45.4,45.48,45.35,45.44,5412000.0,33.221,33.2795,33.1844,33.2503,5412000.0
2011-03-01 14:00:00,45.45,45.45,45.25,45.26,4505000.0,33.2576,33.2576,33.1112,33.1186,4505000.0
2011-03-01 14:30:00,45.26,45.37,45.23,45.29,3785300.0,33.1186,33.1991,33.0966,33.1405,3785300.0
2011-03-01 15:00:00,45.3,45.4,45.25,45.34,3497900.0,33.1478,33.221,33.1112,33.1771,3497900.0
2011-03-01 15:30:00,45.34,45.42,45.27,45.31,12218100.0,33.1771,33.2356,33.1259,33.1551,12218100.0
2011-03-02 09:30:00,45.44,45.78,45.44,45.77,6565000.0,33.2503,33.4991,33.2503,33.4917,6565000.0
2011-03-02 10:00:00,45.77,45.84,45.67,45.73,4547800.0,33.4917,33.543,33.4186,33.4625,4547800.0
2011-03-02 10:30:00,45.73,45.98,45.7,45.93,4968300.0,33.4625,33.6454,33.4405,33.6088,4968300.0
2011-03-02 11:00:00,45.93,46.02,45.9,45.9,6405100.0,33.6088,33.6747,33.5869,33.5869,6405100.0
2011-03-02 11:30:00,45.9,45.91,45.68,45.69,5304100.0,33.5869,33.5942,33.4259,33.4332,5304100.0
2011-03-02 12:00:00,45.68,45.77,45.61,45.75,3010000.0,33.4259,33.4917,33.3747,33.4771,3010000.0
2011-03-02 12:30:00,45.75,45.87,45.74,45.8,2443800.0,33.4771,33.5649,33.4698,33.5137,2443800.0
2011-03-02 13:00:00,45.8,45.87,45.75,45.82,1852900.0,33.5137,33.5649,33.4771,33.5283,1852900.0
2011-03-02 13:30:00,45.81,45.83,45.72,45.76,1361000.0,33.521,33.5357,33.4552,33.4844,1361000.0
2011-03-02 14:00:00,45.77,45.89,45.69,45.8,2359600.0,33.4917,33.5796,33.4332,33.5137,2359600.0
2011-03-02 14:30:00,45.8,45.95,45.78,45.88,2186900.0,33.5137,33.6235,33.4991,33.5722,2186900.0
2011-03-02 15:00:00,45.87,45.95,45.87,45.87,2622800.0,33.5649,33.6235,33.5649,33.5649,2622800.0
2011-03-02 15:30:00,45.87,45.94,45.83,45.94,7976100.0,33.5649,33.6161,33.5357,33.6161,7976100.0
2011-03-03 09:30:00,46.52,46.64,46.5,46.56,9134500.0,34.0406,34.1284,34.0259,34.0698,9134500.0
2011-03-03 10:00:00,46.56,46.61,46.44,46.47,6250300.0,34.0698,34.1064,33.982,34.004,6250300.0
2011-03-03 10:30:00,46.46,46.66,46.43,46.6,4015400.0,33.9966,34.143,33.9747,34.0991,4015400.0
2011-03-03 11:00:00,46.6,46.65,46.53,46.53,3267300.0,34.0991,34.1357,34.0479,34.0479,3267300.0
2011-03-03 11:30:00,46.53,46.69,46.52,46.68,1962000.0,34.0479,34.1649,34.0406,34.1576,1962000.0
2011-03-03 12:00:00,46.68,46.7,46.64,46.68,2424800.0,34.1576,34.1723,34.1284,34.1576,2424800.0
2011-03-03 12:30:00,46.67,46.7,46.64,46.67,1770000.0,34.1503,34.1723,34.1284,34.1503,1770000.0
2011-03-03 13:00:00,46.67,46.73,46.66,46.69,1035300.0,34.1503,34.1942,34.143,34.1649,1035300.0
2011-03-03 13:30:00,46.69,46.76,46.68,46.74,1398800.0,34.1649,34.2162,34.1576,34.2015,1398800.0
2011-03-03 14:00:00,46.74,46.85,46.73,46.8,2938200.0,34.2015,34.282,34.1942,34.2454,2938200.0
2011-03-03 14:30:00,46.81,46.92,46.79,46.9,3663300.0,34.2528,34.3332,34.2381,34.3186,3663300.0
2011-03-03 15:00:00,46.9,46.93,46.8,46.81,3222700.0,34.3186,34.3406,34.2454,34.2528,3222700.0
2011-03-03 15:30:00,46.81,46.9,46.78,46.86,9650400.0,34.2528,34.3186,34.2308,34.2893,9650400.0
2011-03-04 09:30:00,46.92,47.15,46.9,46.92,9337700.0,34.3332,34.5015,34.3186,34.3332,9337700.0
2011-03-04 10:00:00,46.92,46.97,46.51,46.66,7221100.0,34.3332,34.3698,34.0332,34.143,7221100.0
2011-03-04 10:30:00,46.67,46.78,46.63,46.77,3618100.0,34.1503,34.2308,34.121,34.2235,3618100.0
2011-03-04 11:00:00,46.77,46.8,46.67,46.7,2034900.0,34.2235,34.2454,34.1503,34.1723,2034900.0
2011-03-04 11:30:00,46.71,46.83,46.65,46.7,3211100.0,34.1796,34.2674,34.1357,34.1723,3211100.0
2011-03-04 12:00:00,46.69,46.71,46.47,46.51,3210000.0,34.1649,34.1796,34.004,34.0332,3210000.0
2011-03-04 12:30:00,46.51,46.64,46.48,46.6,1609900.0,34.0332,34.1284,34.0113,34.0991,1609900.0
2011-03-04 13:00:00,46.6,46.67,46.56,46.62,1527800.0,34.0991,34.1503,34.0698,34.1137,1527800.0
2011-03-04 13:30:00,46.61,46.67,46.55,46.63,1274300.0,34.1064,34.1503,34.0625,34.121,1274300.0
2011-03-04 14:00:00,46.63,46.69,46.58,46.67,1765600.0,34.121,34.1649,34.0845,34.1503,1765600.0
2011-03-04 14:30:00,46.68,46.79,46.66,46.79,2164200.0,34.1576,34.2381,34.143,34.2381,2164200.0
2011-03-04 15:00:00,46.79,46.86,46.65,46.69,3153100.0,34.2381,34.2893,34.1357,34.1649,3153100.0
2011-03-04 15:30:00,46.69,47.0,46.62,46.88,12929300.0,34.1649,34.3918,34.1137,34.304,12929300.0
2011-03-07 09:30:00,46.98,47.01,46.85,46.92,3631000.0,34.3772,34.3991,34.282,34.3332,3631000.0
2011-03-07 10:00:00,46.91,46.97,46.73,46.79,2423900.0,34.3259,34.3698,34.1942,34.2381,2423900.0
2011-03-07 10:30:00,46.79,46.81,46.49,46.54,3460700.0,34.2381,34.2528,34.0186,34.0552,3460700.0
2011-03-07 11:00:00,46.54,46.54,46.4,46.47,3430900.0,34.0552,34.0552,33.9527,34.004,3430900.0
2011-03-07 11:30:00,46.48,46.48,46.26,46.31,2781300.0,34.0113,34.0113,33.8503,33.8869,2781300.0
2011-03-07 12:00:00,46.3,46.34,46.25,46.25,2380300.0,33.8796,33.9088,33.843,33.843,2380300.0
2011-03-07 12:30:00,46.25,46.3,46.12,46.15,2329500.0,33.843,33.8796,33.7479,33.7698,2329500.0
2011-03-07 13:00:00,46.15,46.21,46.06,46.15,2256200.0,33.7698,33.8137,33.704,33.7698,2256200.0
2011-03-07 13:30:00,46.14,46.22,46.09,46.14,1705700.0,33.7625,33.821,33.7259,33.7625,1705700.0
2011-03-07 14:00:00,46.15,46.27,46.09,46.24,3113100.0,33.7698,33.8576,33.7259,33.8357,3113100.0
2011-03-07 14:30:00,46.23,46.3,46.2,46.27,1722600.0,33.8283,33.8796,33.8064,33.8576,1722600.0
2011-03-07 15:00:00,46.27,46.33,46.16,46.3,3091100.0,33.8576,33.9015,33.7771,33.8796,3091100.0
2011-03-07 15:30:00,46.3,46.39,46.19,46.23,9213700.0,33.8796,33.9454,33.7991,33.8283,9213700.0
2011-03-08 09:30:00,46.65,46.66,46.3,46.53,6360200.0,34.1357,34.143,33.8796,34.0479,6360200.0
2011-03-08 10:00:00,46.54,46.84,46.53,46.78,6144600.0,34.0552,34.2747,34.0479,34.2308,6144600.0
2011-03-08 10:30:00,46.78,46.88,46.7,46.86,5920500.0,34.2308,34.304,34.1723,34.2893,5920500.0
2011-03-08 11:00:00,46.86,47.01,46.8,47.01,8575700.0,34.2893,34.3991,34.2454,34.3991,8575700.0
2011-03-08 11:30:00,47.02,47.12,46.96,47.09,4649300.0,34.4064,34.4796,34.3625,34.4576,4649300.0
2011-03-08 12:00:00,47.09,47.13,47.06,47.07,2568700.0,34.4576,34.4869,34.4357,34.443,2568700.0
2011-03-08 12:30:00,47.07,47.08,46.95,46.96,1399200.0,34.443,34.4503,34.3552,34.3625,1399200.0
2011-03-08 13:00:00,46.96,47.03,46.95,47.01,1018300.0,34.3625,34.4137,34.3552,34.3991,1018300.0
2011-03-08 13:30:00,47.02,47.03,46.94,46.95,2246100.0,34.4064,34.4137,34.3479,34.3552,2246100.0
2011-03-08 14:00:00,46.95,46.97,46.81,46.88,1978700.0,34.3552,34.3698,34.2528,34.304,1978700.0
2011-03-08 14:30:00,46.88,46.97,46.81,46.92,1742300.0,34.304,34.3698,34.2528,34.3332,1742300.0
2011-03-08 15:00:00,46.93,46.93,46.84,46.89,1865500.0,34.3406,34.3406,34.2747,34.3113,1865500.0
2011-03-08 15:30:00,46.88,46.92,46.82,46.85,8606800.0,34.304,34.3332,34.2601,34.282,8606800.0
2011-03-09 09:30:00,46.88,46.89,46.65,46.79,4568300.0,34.304,34.3113,34.1357,34.2381,4568300.0
2011-03-09 10:00:00,46.78,47.05,46.71,47.03,5149600.0,34.2308,34.4284,34.1796,34.4137,5149600.0
2011-03-09 10:30:00,47.02,47.07,46.69,46.77,3614800.0,34.4064,34.443,34.1649,34.2235,3614800.0
2011-03-09 11:00:00,46.76,46.92,46.69,46.85,3453700.0,34.2162,34.3332,34.1649,34.282,3453700.0
2011-03-09 11:30:00,46.85,47.0,46.79,46.98,3705400.0,34.282,34.3918,34.2381,34.3772,3705400.0
2011-03-09 12:00:00,46.99,47.08,46.91,46.96,3360100.0,34.3845,34.4503,34.3259,34.3625,3360100.0
2011-03-09 12:30:00,46.95,47.01,46.87,46.92,2000100.0,34.3552,34.3991,34.2967,34.3332,2000100.0
2011-03-09 13:00:00,46.92,46.96,46.88,46.93,1936100.0,34.3332,34.3625,34.304,34.3406,1936100.0
2011-03-09 13:30:00,46.92,47.0,46.82,46.86,1971300.0,34.3332,34.3918,34.2601,34.2893,1971300.0
2011-03-09 14:00:00,46.85,46.95,46.84,46.86,1925100.0,34.282,34.3552,34.2747,34.2893,1925100.0
2011-03-09 14:30:00,46.87,46.9,46.79,46.85,1351100.0,34.2967,34.3186,34.2381,34.282,1351100.0
2011-03-09 15:00:00,46.86,46.94,46.84,46.89,2320700.0,34.2893,34.3479,34.2747,34.3113,2320700.0
2011-03-09 15:30:00,46.89,46.97,46.84,46.95,5599800.0,34.3113,34.3698,34.2747,34.3552,5599800.0
2011-03-10 09:30:00,46.05,46.12,45.72,45.84,11455900.0,33.6966,33.7479,33.4552,33.543,11455900.0
2011-03-10 10:00:00,45.84,45.85,45.68,45.74,7894400.0,33.543,33.5503,33.4259,33.4698,7894400.0
2011-03-10 10:30:00,45.74,45.86,45.69,45.82,3563800.0,33.4698,33.5576,33.4332,33.5283,3563800.0
2011-03-10 11:00:00,45.83,45.89,45.75,45.86,3151300.0,33.5357,33.5796,33.4771,33.5576,3151300.0
2011-03-10 11:30:00,45.86,45.98,45.84,45.98,3241600.0,33.5576,33.6454,33.543,33.6454,3241600.0
2011-03-10 12:00:00,45.97,45.98,45.81,45.85,2491500.0,33.6381,33.6454,33.521,33.5503,2491500.0
2011-03-10 12:30:00,45.85,45.96,45.81,45.95,1602300.0,33.5503,33.6308,33.521,33.6235,1602300.0
2011-03-10 13:00:00,45.95,46.05,45.84,45.85,7177100.0,33.6235,33.6966,33.543,33.5503,7177100.0
2011-03-10 13:30:00,45.85,45.86,45.64,45.78,8547200.0,33.5503,33.5576,33.3966,33.4991,8547200.0
2011-03-10 14:00:00,45.77,45.9,45.77,45.79,4228800.0,33.4917,33.5869,33.4917,33.5064,4228800.0
2011-03-10 14:30:00,45.79,45.92,45.78,45.82,2359500.0,33.5064,33.6015,33.4991,33.5283,2359500.0
2011-03-10 15:00:00,45.82,45.85,45.54,45.55,5933500.0,33.5283,33.5503,33.3234,33.3308,5933500.0
2011-03-10 15:30:00,45.55,45.74,45.51,45.56,17818600.0,33.3308,33.4698,33.3015,33.3381,17818600.0
2011-03-11 09:30:00,45.28,45.75,45.27,45.58,11264300.0,33.1332,33.4771,33.1259,33.3527,11264300.0
2011-03-11 10:00:00,45.57,45.71,45.42,45.63,6560900.0,33.3454,33.4478,33.2356,33.3893,6560900.0
2011-03-11 10:30:00,45.63,45.72,45.59,45.67,5159500.0,33.3893,33.4552,33.36,33.4186,5159500.0
2011-03-11 11:00:00,45.68,45.76,45.63,45.72,2251200.0,33.4259,33.4844,33.3893,33.4552,2251200.0
2011-03-11 11:30:00,45.72,45.98,45.7,45.96,5132500.0,33.4552,33.6454,33.4405,33.6308,5132500.0
2011-03-11 12:00:00,45.96,46.03,45.91,45.94,4044300.0,33.6308,33.682,33.5942,33.6161,4044300.0
2011-03-11 12:30:00,45.94,45.97,45.9,45.95,2287700.0,33.6161,33.6381,33.5869,33.6235,2287700.0
2011-03-11 13:00:00,45.96,45.96,45.83,45.87,2833000.0,33.6308,33.6308,33.5357,33.5649,2833000.0
2011-03-11 13:30:00,45.87,45.95,45.85,45.9,1736700.0,33.5649,33.6235,33.5503,33.5869,1736700.0
2011-03-11 14:00:00,45.89,46.02,45.88,46.0,3918500.0,33.5796,33.6747,33.5722,33.66,3918500.0
2011-03-11 14:30:00,46.0,46.07,45.99,46.05,3301200.0,33.66,33.7113,33.6527,33.6966,3301200.0
2011-03-11 15:00:00,46.04,46.17,46.04,46.17,5360300.0,33.6893,33.7844,33.6893,33.7844,5360300.0
2011-03-11 15:30:00,46.16,46.18,46.0,46.02,10302100.0,33.7771,33.7918,33.66,33.6747,10302100.0
2011-03-14 09:30:00,45.85,46.16,45.82,46.05,4791400.0,33.5503,33.7771,33.5283,33.6966,4791400.0
2011-03-14 10:00:00,46.06,46.08,45.9,46.0,4680000.0,33.704,33.7186,33.5869,33.66,4680000.0
2011-03-14 10:30:00,46.0,46.1,45.93,45.96,6689900.0,33.66,33.7332,33.6088,33.6308,6689900.0
2011-03-14 11:00:00,45.96,46.01,45.79,45.82,5971100.0,33.6308,33.6674,33.5064,33.5283,5971100.0
2011-03-14 11:30:00,45.82,45.88,45.71,45.82,4038100.0,33.5283,33.5722,33.4478,33.5283,4038100.0
2011-03-14 12:00:00,45.82,45.91,45.82,45.9,1797000.0,33.5283,33.5942,33.5283,33.5869,1797000.0
2011-03-14 12:30:00,45.9,45.96,45.84,45.95,4215900.0,33.5869,33.6308,33.543,33.6235,4215900.0
2011-03-14 13:00:00,45.95,45.97,45.9,45.91,2103000.0,33.6235,33.6381,33.5869,33.5942,2103000.0
2011-03-14 13:30:00,45.9,46.01,45.87,45.96,1660600.0,33.5869,33.6674,33.5649,33.6308,1660600.0
2011-03-14 14:00:00,45.96,46.11,45.96,46.07,2661500.0,33.6308,33.7405,33.6308,33.7113,2661500.0
2011-03-14 14:30:00,46.08,46.08,45.95,46.0,2145000.0,33.7186,33.7186,33.6235,33.66,2145000.0
2011-03-14 15:00:00,45.99,46.18,45.99,46.16,3174400.0,33.6527,33.7918,33.6527,33.7771,3174400.0
2011-03-14 15:30:00,46.15,46.32,46.14,46.29,10345900.0,33.7698,33.8942,33.7625,33.8723,10345900.0
2011-03-15 09:30:00,44.5,44.94,44.5,44.67,19888900.0,32.5624,32.8844,32.5624,32.6868,19888900.0
2011-03-15 10:00:00,44.68,45.12,44.67,45.11,13397500.0,32.6941,33.0161,32.6868,33.0088,13397500.0
2011-03-15 10:30:00,45.1,45.24,45.02,45.23,10277100.0,33.0015,33.1039,32.9429,33.0966,10277100.0
2011-03-15 11:00:00,45.23,45.24,45.06,45.23,5452400.0,33.0966,33.1039,32.9722,33.0966,5452400.0
2011-03-15 11:30:00,45.23,45.31,45.18,45.3,3798000.0,33.0966,33.1551,33.06,33.1478,3798000.0
2011-03-15 12:00:00,45.3,45.48,45.28,45.42,4123500.0,33.1478,33.2795,33.1332,33.2356,4123500.0
2011-03-15 12:30:00,45.41,45.41,45.15,45.28,3853500.0,33.2283,33.2283,33.0381,33.1332,3853500.0
2011-03-15 13:00:00,45.29,45.31,45.12,45.18,3501400.0,33.1405,33.1551,33.0161,33.06,3501400.0
2011-03-15 13:30:00,45.19,45.4,45.18,45.37,3623000.0,33.0673,33.221,33.06,33.1991,3623000.0
2011-03-15 14:00:00,45.37,45.54,45.26,45.52,3575600.0,33.1991,33.3234,33.1186,33.3088,3575600.0
2011-03-15 14:30:00,45.52,45.66,45.46,45.54,4337600.0,33.3088,33.4113,33.2649,33.3234,4337600.0
2011-03-15 15:00:00,45.54,45.75,45.53,45.7,4881900.0,33.3234,33.4771,33.3161,33.4405,4881900.0
2011-03-15 15:30:00,45.7,45.77,45.52,45.54,12200900.0,33.4405,33.4917,33.3088,33.3234,12200900.0
2011-03-16 09:30:00,45.53,45.53,45.25,45.43,9362500.0,33.3161,33.3161,33.1112,33.243,9362500.0
2011-03-16 10:00:00,45.43,45.57,45.39,45.55,4287000.0,33.243,33.3454,33.2137,33.3308,4287000.0
2011-03-16 10:30:00,45.56,45.68,45.35,45.36,3520200.0,33.3381,33.4259,33.1844,33.1917,3520200.0
2011-03-16 11:00:00,45.35,45.36,44.88,45.24,14659700.0,33.1844,33.1917,32.8405,33.1039,14659700.0
2011-03-16 11:30:00,45.24,45.33,44.97,45.03,5222600.0,33.1039,33.1698,32.9064,32.9503,5222600.0
2011-03-16 12:00:00,45.03,45.05,44.81,44.97,5171600.0,32.9503,32.9649,32.7893,32.9064,5171600.0
2011-03-16 12:30:00,44.97,45.0,44.83,44.93,6073600.0,32.9064,32.9283,32.8039,32.8771,6073600.0
2011-03-16 13:00:00,44.94,45.0,44.72,44.83,5897000.0,32.8844,32.9283,32.7234,32.8039,5897000.0
2011-03-16 13:30:00,44.83,44.85,44.65,44.65,3849400.0,32.8039,32.8185,32.6722,32.6722,3849400.0
2011-03-16 14:00:00,44.65,44.66,44.25,44.55,12410700.0,32.6722,32.6795,32.3795,32.599,12410700.0
2011-03-16 14:30:00,44.55,44.95,44.51,44.85,6982600.0,32.599,32.8917,32.5698,32.8185,6982600.0
2011-03-16 15:00:00,44.85,44.94,44.63,44.7,5486400.0,32.8185,32.8844,32.6576,32.7088,5486400.0
2011-03-16 15:30:00,44.7,44.77,44.6,44.61,13040700.0,32.7088,32.76,32.6356,32.6429,13040700.0
2011-03-17 09:30:00,45.26,45.32,45.08,45.11,9862400.0,33.1186,33.1625,32.9868,33.0088,9862400.0
2011-03-17 10:00:00,45.11,45.36,45.07,45.31,7117700.0,33.0088,33.1917,32.9795,33.1551,7117700.0
2011-03-17 10:30:00,45.31,45.37,45.24,45.27,6397400.0,33.1551,33.1991,33.1039,33.1259,6397400.0
2011-03-17 11:00:00,45.26,45.38,45.15,45.16,3271200.0,33.1186,33.2064,33.0381,33.0454,3271200.0
2011-03-17 11:30:00,45.16,45.25,45.01,45.11,6365200.0,33.0454,33.1112,32.9356,33.0088,6365200.0
2011-03-17 12:00:00,45.12,45.17,45.08,45.14,3220300.0,33.0161,33.0527,32.9868,33.0308,3220300.0
2011-03-17 12:30:00,45.14,45.23,45.11,45.18,2768900.0,33.0308,33.0966,33.0088,33.06,2768900.0
2011-03-17 13:00:00,45.17,45.27,45.05,45.05,1867200.0,33.0527,33.1259,32.9649,32.9649,1867200.0
2011-03-17 13:30:00,45.05,45.13,44.89,44.98,3108600.0,32.9649,33.0234,32.8478,32.9137,3108600.0
2011-03-17 14:00:00,44.98,45.07,44.91,45.03,2276700.0,32.9137,32.9795,32.8625,32.9503,2276700.0
2011-03-17 14:30:00,45.03,45.16,45.02,45.1,2345600.0,32.9503,33.0454,32.9429,33.0015,2345600.0
2011-03-17 15:00:00,45.1,45.19,45.04,45.05,3249600.0,33.0015,33.0673,32.9576,32.9649,3249600.0
2011-03-17 15:30:00,45.06,45.27,45.04,45.15,9676900.0,32.9722,33.1259,32.9576,33.0381,9676900.0
2011-03-18 09:30:00,45.62,45.64,45.41,45.48,5725900.0,33.382,33.3966,33.2283,33.2795,5725900.0
2011-03-18 10:00:00,45.49,45.56,45.43,45.49,5078100.0,33.2869,33.3381,33.243,33.2869,5078100.0
2011-03-18 10:30:00,45.49,45.58,45.44,45.56,4518900.0,33.2869,33.3527,33.2503,33.3381,4518900.0
2011-03-18 11:00:00,45.56,45.69,45.38,45.39,5652200.0,33.3381,33.4332,33.2064,33.2137,5652200.0
2011-03-18 11:30:00,45.38,45.56,45.36,45.5,4254900.0,33.2064,33.3381,33.1917,33.2942,4254900.0
2011-03-18 12:00:00,45.51,45.6,45.46,45.58,2843200.0,33.3015,33.3674,33.2649,33.3527,2843200.0
2011-03-18 12:30:00,45.58,45.59,45.49,45.51,2168000.0,33.3527,33.36,33.2869,33.3015,2168000.0
2011-03-18 13:00:00,45.52,45.62,45.5,45.55,2416000.0,33.3088,33.382,33.2942,33.3308,2416000.0
2011-03-18 13:30:00,45.55,45.57,45.47,45.47,1666600.0,33.3308,33.3454,33.2722,33.2722,1666600.0
2011-03-18 14:00:00,45.48,45.49,45.36,45.41,2480500.0,33.2795,33.2869,33.1917,33.2283,2480500.0
2011-03-18 14:30:00,45.41,45.51,45.32,45.35,2717700.0,33.2283,33.3015,33.1625,33.1844,2717700.0
2011-03-18 15:00:00,45.35,45.37,45.25,45.27,5184900.0,33.1844,33.1991,33.1112,33.1259,5184900.0
2011-03-18 15:30:00,45.27,45.34,45.22,45.25,19568200.0,33.1259,33.1771,33.0893,33.1112,19568200.0
2011-03-21 09:30:00,46.08,46.18,45.99,46.12,6044700.0,33.7186,33.7918,33.6527,33.7479,6044700.0
2011-03-21 10:00:00,46.11,46.21,46.07,46.18,4448900.0,33.7405,33.8137,33.7113,33.7918,4448900.0
2011-03-21 10:30:00,46.18,46.2,46.05,46.13,3447800.0,33.7918,33.8064,33.6966,33.7552,3447800.0
2011-03-21 11:00:00,46.13,46.21,46.12,46.15,2557600.0,33.7552,33.8137,33.7479,33.7698,2557600.0
2011-03-21 11:30:00,46.16,46.18,46.04,46.09,2126600.0,33.7771,33.7918,33.6893,33.7259,2126600.0
2011-03-21 12:00:00,46.1,46.18,46.08,46.17,1694700.0,33.7332,33.7918,33.7186,33.7844,1694700.0
2011-03-21 12:30:00,46.17,46.19,46.11,46.13,1638300.0,33.7844,33.7991,33.7405,33.7552,1638300.0
2011-03-21 13:00:00,46.12,46.15,46.06,46.1,1447500.0,33.7479,33.7698,33.704,33.7332,1447500.0
2011-03-21 13:30:00,46.1,46.18,46.06,46.18,894000.0,33.7332,33.7918,33.704,33.7918,894000.0
2011-03-21 14:00:00,46.18,46.22,46.15,46.19,1469900.0,33.7918,33.821,33.7698,33.7991,1469900.0
2011-03-21 14:30:00,46.19,46.25,46.12,46.13,1888900.0,33.7991,33.843,33.7479,33.7552,1888900.0
2011-03-21 15:00:00,46.13,46.16,46.03,46.05,2365600.0,33.7552,33.7771,33.682,33.6966,2365600.0
2011-03-21 15:30:00,46.05,46.16,46.04,46.09,9841000.0,33.6966,33.7771,33.6893,33.7259,9841000.0
2011-03-22 09:30:00,46.22,46.28,46.03,46.11,6255700.0,33.821,33.8649,33.682,33.7405,6255700.0
2011-03-22 10:00:00,46.1,46.27,46.07,46.25,4713800.0,33.7332,33.8576,33.7113,33.843,4713800.0
2011-03-22 10:30:00,46.25,46.28,46.09,46.1,3468600.0,33.843,33.8649,33.7259,33.7332,3468600.0
2011-03-22 11:00:00,46.1,46.2,46.09,46.2,2702600.0,33.7332,33.8064,33.7259,33.8064,2702600.0
2011-03-22 11:30:00,46.19,46.27,46.15,46.25,2097200.0,33.7991,33.8576,33.7698,33.843,2097200.0
2011-03-22 12:00:00,46.26,46.28,46.19,46.24,1484900.0,33.8503,33.8649,33.7991,33.8357,1484900.0
2011-03-22 12:30:00,46.24,46.24,46.15,46.19,1089400.0,33.8357,33.8357,33.7698,33.7991,1089400.0
2011-03-22 13:00:00,46.2,46.2,46.13,46.15,849000.0,33.8064,33.8064,33.7552,33.7698,849000.0
2011-03-22 13:30:00,46.14,46.26,46.13,46.21,1351600.0,33.7625,33.8503,33.7552,33.8137,1351600.0
2011-03-22 14:00:00,46.22,46.24,46.08,46.11,1776100.0,33.821,33.8357,33.7186,33.7405,1776100.0
2011-03-22 14:30:00,46.1,46.21,46.1,46.18,1007000.0,33.7332,33.8137,33.7332,33.7918,1007000.0
2011-03-22 15:00:00,46.19,46.22,46.16,46.21,860400.0,33.7991,33.821,33.7771,33.8137,860400.0
2011-03-22 15:30:00,46.21,46.27,46.18,46.24,5585500.0,33.8137,33.8576,33.7918,33.8357,5585500.0
2011-03-23 09:30:00,46.34,46.5,46.19,46.46,5322900.0,33.9088,34.0259,33.7991,33.9966,5322900.0
2011-03-23 10:00:00,46.46,46.46,46.23,46.41,4912700.0,33.9966,33.9966,33.8283,33.9601,4912700.0
2011-03-23 10:30:00,46.41,46.46,46.31,46.4,2659100.0,33.9601,33.9966,33.8869,33.9527,2659100.0
2011-03-23 11:00:00,46.41,46.47,46.36,46.4,3448600.0,33.9601,34.004,33.9235,33.9527,3448600.0
2011-03-23 11:30:00,46.4,46.54,46.4,46.47,2265400.0,33.9527,34.0552,33.9527,34.004,2265400.0
2011-03-23 12:00:00,46.47,46.63,46.43,46.61,2115800.0,34.004,34.121,33.9747,34.1064,2115800.0
2011-03-23 12:30:00,46.61,46.66,46.59,46.64,2290300.0,34.1064,34.143,34.0918,34.1284,2290300.0
2011-03-23 13:00:00,46.64,46.71,46.6,46.67,2600400.0,34.1284,34.1796,34.0991,34.1503,2600400.0
2011-03-23 13:30:00,46.67,46.78,46.66,46.72,3135000.0,34.1503,34.2308,34.143,34.1869,3135000.0
2011-03-23 14:00:00,46.72,46.73,46.66,46.71,1382700.0,34.1869,34.1942,34.143,34.1796,1382700.0
2011-03-23 14:30:00,46.72,46.91,46.7,46.88,3055500.0,34.1869,34.3259,34.1723,34.304,3055500.0
2011-03-23 15:00:00,46.88,46.95,46.83,46.92,4707500.0,34.304,34.3552,34.2674,34.3332,4707500.0
2011-03-23 15:30:00,46.92,46.92,46.83,46.83,8227400.0,34.3332,34.3332,34.2674,34.2674,8227400.0
2011-03-24 09:30:00,47.1,47.17,46.93,46.98,4272600.0,34.465,34.5162,34.3406,34.3772,4272600.0
2011-03-24 10:00:00,46.98,47.06,46.87,47.05,3302400.0,34.3772,34.4357,34.2967,34.4284,3302400.0
2011-03-24 10:30:00,47.04,47.27,47.04,47.26,2822700.0,34.4211,34.5894,34.4211,34.582,2822700.0
2011-03-24 11:00:00,47.26,47.34,47.22,47.3,5067900.0,34.582,34.6406,34.5528,34.6113,5067900.0
2011-03-24 11:30:00,47.29,47.32,47.24,47.28,3646600.0,34.604,34.6259,34.5674,34.5967,3646600.0
2011-03-24 12:00:00,47.27,47.45,47.27,47.44,3979300.0,34.5894,34.7211,34.5894,34.7138,3979300.0
2011-03-24 12:30:00,47.43,47.44,47.2,47.21,4057700.0,34.7064,34.7138,34.5381,34.5455,4057700.0
2011-03-24 13:00:00,47.2,47.29,47.18,47.28,1471000.0,34.5381,34.604,34.5235,34.5967,1471000.0
2011-03-24 13:30:00,47.28,47.31,47.2,47.28,1833400.0,34.5967,34.6186,34.5381,34.5967,1833400.0
2011-03-24 14:00:00,47.27,47.34,47.26,47.32,1949000.0,34.5894,34.6406,34.582,34.6259,1949000.0
2011-03-24 14:30:00,47.32,47.36,47.29,47.33,1027700.0,34.6259,34.6552,34.604,34.6333,1027700.0
2011-03-24 15:00:00,47.33,47.44,47.3,47.4,2620400.0,34.6333,34.7138,34.6113,34.6845,2620400.0
2011-03-24 15:30:00,47.4,47.42,47.34,47.38,8222700.0,34.6845,34.6991,34.6406,34.6698,8222700.0
2011-03-25 09:30:00,47.4,47.42,47.23,47.3,5442900.0,34.6845,34.6991,34.5601,34.6113,5442900.0
2011-03-25 10:00:00,47.31,47.43,47.3,47.4,2412900.0,34.6186,34.7064,34.6113,34.6845,2412900.0
2011-03-25 10:30:00,47.41,47.63,47.4,47.61,4535900.0,34.6918,34.8528,34.6845,34.8381,4535900.0
2011-03-25 11:00:00,47.61,47.64,47.54,47.57,2520000.0,34.8381,34.8601,34.7869,34.8089,2520000.0
2011-03-25 11:30:00,47.57,47.62,47.54,47.57,2465900.0,34.8089,34.8455,34.7869,34.8089,2465900.0
2011-03-25 12:00:00,47.57,47.61,47.52,47.53,2446900.0,34.8089,34.8381,34.7723,34.7796,2446900.0
2011-03-25 12:30:00,47.53,47.53,47.39,47.4,2069500.0,34.7796,34.7796,34.6772,34.6845,2069500.0
2011-03-25 13:00:00,47.4,47.47,47.38,47.47,1129900.0,34.6845,34.7357,34.6698,34.7357,1129900.0
2011-03-25 13:30:00,47.47,47.51,47.42,47.46,1100000.0,34.7357,34.765,34.6991,34.7284,1100000.0
2011-03-25 14:00:00,47.46,47.5,47.35,47.36,1831200.0,34.7284,34.7577,34.6479,34.6552,1831200.0
2011-03-25 14:30:00,47.36,47.43,47.32,47.4,1245200.0,34.6552,34.7064,34.6259,34.6845,1245200.0
2011-03-25 15:00:00,47.39,47.44,47.34,47.35,2299900.0,34.6772,34.7138,34.6406,34.6479,2299900.0
2011-03-25 15:30:00,47.36,47.42,47.3,47.33,6919400.0,34.6552,34.6991,34.6113,34.6333,6919400.0
2011-03-28 09:30:00,47.28,47.41,47.16,47.35,5862000.0,34.5967,34.6918,34.5089,34.6479,5862000.0
2011-03-28 10:00:00,47.35,47.41,47.3,47.32,2131900.0,34.6479,34.6918,34.6113,34.6259,2131900.0
2011-03-28 10:30:00,47.32,47.39,47.29,47.29,2381200.0,34.6259,34.6772,34.604,34.604,2381200.0
2011-03-28 11:00:00,47.3,47.36,47.25,47.35,1450300.0,34.6113,34.6552,34.5747,34.6479,1450300.0
2011-03-28 11:30:00,47.36,47.36,47.2,47.25,1398900.0,34.6552,34.6552,34.5381,34.5747,1398900.0
2011-03-28 12:00:00,47.26,47.35,47.24,47.31,2656700.0,34.582,34.6479,34.5674,34.6186,2656700.0
2011-03-28 12:30:00,47.3,47.35,47.3,47.34,846500.0,34.6113,34.6479,34.6113,34.6406,846500.0
2011-03-28 13:00:00,47.33,47.37,47.32,47.34,1007100.0,34.6333,34.6625,34.6259,34.6406,1007100.0
2011-03-28 13:30:00,47.35,47.36,47.27,47.28,829600.0,34.6479,34.6552,34.5894,34.5967,829600.0
2011-03-28 14:00:00,47.28,47.28,47.23,47.26,1095700.0,34.5967,34.5967,34.5601,34.582,1095700.0
2011-03-28 14:30:00,47.26,47.31,47.21,47.25,2173100.0,34.582,34.6186,34.5455,34.5747,2173100.0
2011-03-28 15:00:00,47.25,47.3,47.22,47.28,1872400.0,34.5747,34.6113,34.5528,34.5967,1872400.0
2011-03-28 15:30:00,47.27,47.29,47.07,47.09,8193700.0,34.5894,34.604,34.443,34.4576,8193700.0
2011-03-29 09:30:00,47.31,47.33,47.13,47.26,6014000.0,34.6186,34.6333,34.4869,34.582,6014000.0
2011-03-29 10:00:00,47.26,47.46,47.21,47.38,7550900.0,34.582,34.7284,34.5455,34.6698,7550900.0
2011-03-29 10:30:00,47.38,47.5,47.36,47.5,3799700.0,34.6698,34.7577,34.6552,34.7577,3799700.0
2011-03-29 11:00:00,47.5,47.58,47.46,47.54,4353100.0,34.7577,34.8162,34.7284,34.7869,4353100.0
2011-03-29 11:30:00,47.54,47.6,47.54,47.57,4044100.0,34.7869,34.8308,34.7869,34.8089,4044100.0
2011-03-29 12:00:00,47.58,47.61,47.53,47.53,3774700.0,34.8162,34.8381,34.7796,34.7796,3774700.0
2011-03-29 12:30:00,47.52,47.57,47.47,47.56,2519800.0,34.7723,34.8089,34.7357,34.8016,2519800.0
2011-03-29 13:00:00,47.55,47.59,47.53,47.55,1058000.0,34.7942,34.8235,34.7796,34.7942,1058000.0
2011-03-29 13:30:00,47.54,47.59,47.53,47.59,1426400.0,34.7869,34.8235,34.7796,34.8235,1426400.0
2011-03-29 14:00:00,47.58,47.65,47.58,47.6,2193500.0,34.8162,34.8674,34.8162,34.8308,2193500.0
2011-03-29 14:30:00,47.59,47.65,47.58,47.64,1852700.0,34.8235,34.8674,34.8162,34.8601,1852700.0
2011-03-29 15:00:00,47.64,47.65,47.56,47.62,3387200.0,34.8601,34.8674,34.8016,34.8455,3387200.0
2011-03-29 15:30:00,47.63,47.65,47.59,47.64,7187300.0,34.8528,34.8674,34.8235,34.8601,7187300.0
2011-03-30 09:30:00,48.07,48.23,48.05,48.23,17010000.0,35.1747,35.2918,35.1601,35.2918,17010000.0
2011-03-30 10:00:00,48.23,48.24,48.01,48.01,5867700.0,35.2918,35.2991,35.1308,35.1308,5867700.0
2011-03-30 10:30:00,48.02,48.19,48.02,48.18,3027700.0,35.1382,35.2626,35.1382,35.2552,3027700.0
2011-03-30 11:00:00,48.18,48.2,48.13,48.2,3204800.0,35.2552,35.2699,35.2187,35.2699,3204800.0
2011-03-30 11:30:00,48.2,48.3,48.19,48.27,3826900.0,35.2699,35.343,35.2626,35.3211,3826900.0
2011-03-30 12:00:00,48.28,48.39,48.26,48.35,3120900.0,35.3284,35.4089,35.3138,35.3796,3120900.0
2011-03-30 12:30:00,48.35,48.39,48.32,48.33,2637600.0,35.3796,35.4089,35.3577,35.365,2637600.0
2011-03-30 13:00:00,48.34,48.4,48.34,48.39,2624500.0,35.3723,35.4162,35.3723,35.4089,2624500.0
2011-03-30 13:30:00,48.39,48.39,48.32,48.37,2046000.0,35.4089,35.4089,35.3577,35.3943,2046000.0
2011-03-30 14:00:00,48.36,48.4,48.33,48.34,3659200.0,35.387,35.4162,35.365,35.3723,3659200.0
2011-03-30 14:30:00,48.35,48.36,48.33,48.35,1554300.0,35.3796,35.387,35.365,35.3796,1554300.0
2011-03-30 15:00:00,48.35,48.38,48.32,48.34,2538400.0,35.3796,35.4016,35.3577,35.3723,2538400.0
2011-03-30 15:30:00,48.33,48.38,48.23,48.23,10731600.0,35.365,35.4016,35.2918,35.2918,10731600.0
2011-03-31 09:30:00,48.54,48.69,48.5,48.61,12238900.0,35.5187,35.6284,35.4894,35.5699,12238900.0
2011-03-31 10:00:00,48.61,48.73,48.48,48.72,6264800.0,35.5699,35.6577,35.4748,35.6504,6264800.0
2011-03-31 10:30:00,48.71,48.74,48.61,48.69,4242400.0,35.6431,35.665,35.5699,35.6284,4242400.0
2011-03-31 11:00:00,48.68,48.71,48.58,48.59,3472600.0,35.6211,35.6431,35.5479,35.5553,3472600.0
2011-03-31 11:30:00,48.59,48.63,48.47,48.61,2645400.0,35.5553,35.5845,35.4674,35.5699,2645400.0
2011-03-31 12:00:00,48.6,48.71,48.6,48.69,2169200.0,35.5626,35.6431,35.5626,35.6284,2169200.0
2011-03-31 12:30:00,48.7,48.73,48.65,48.7,1962800.0,35.6357,35.6577,35.5992,35.6357,1962800.0
2011-03-31 13:00:00,48.7,48.71,48.65,48.66,1529800.0,35.6357,35.6431,35.5992,35.6065,1529800.0
2011-03-31 13:30:00,48.65,48.72,48.65,48.72,2012600.0,35.5992,35.6504,35.5992,35.6504,2012600.0
2011-03-31 14:00:00,48.72,48.75,48.69,48.69,2722300.0,35.6504,35.6723,35.6284,35.6284,2722300.0
2011-03-31 14:30:00,48.69,48.75,48.67,48.72,2292800.0,35.6284,35.6723,35.6138,35.6504,2292800.0
2011-03-31 15:00:00,48.72,48.73,48.68,48.7,2941700.0,35.6504,35.6577,35.6211,35.6357,2941700.0
2011-03-31 15:30:00,48.7,48.72,48.63,48.66,15126500.0,35.6357,35.6504,35.5845,35.6065,15126500.0
2011-04-01 09:30:00,49.23,49.34,49.0,49.1,11740300.0,36.0236,36.1041,35.8553,35.9284,11740300.0
2011-04-01 10:00:00,49.11,49.37,49.1,49.34,7974600.0,35.9358,36.126,35.9284,36.1041,7974600.0
2011-04-01 10:30:00,49.34,49.39,49.27,49.37,4334700.0,36.1041,36.1406,36.0528,36.126,4334700.0
2011-04-01 11:00:00,49.37,49.52,49.36,49.51,7706800.0,36.126,36.2358,36.1187,36.2285,7706800.0
2011-04-01 11:30:00,49.51,49.56,49.42,49.44,4672300.0,36.2285,36.265,36.1626,36.1772,4672300.0
2011-04-01 12:00:00,49.45,49.48,49.41,49.46,2883000.0,36.1846,36.2065,36.1553,36.1919,2883000.0
2011-04-01 12:30:00,49.47,49.48,49.39,49.43,2220500.0,36.1992,36.2065,36.1406,36.1699,2220500.0
2011-04-01 13:00:00,49.44,49.44,49.36,49.39,2854800.0,36.1772,36.1772,36.1187,36.1406,2854800.0
2011-04-01 13:30:00,49.38,49.42,49.37,49.42,1552900.0,36.1333,36.1626,36.126,36.1626,1552900.0
2011-04-01 14:00:00,49.42,49.49,49.41,49.47,1620700.0,36.1626,36.2138,36.1553,36.1992,1620700.0
2011-04-01 14:30:00,49.48,49.5,49.34,49.38,3479400.0,36.2065,36.2211,36.1041,36.1333,3479400.0
2011-04-01 15:00:00,49.38,49.38,49.22,49.3,5945700.0,36.1333,36.1333,36.0163,36.0748,5945700.0
2011-04-01 15:30:00,49.3,49.44,49.27,49.43,12049900.0,36.0748,36.1772,36.0528,36.1699,12049900.0
2011-04-04 09:30:00,49.69,49.76,49.56,49.6,5849000.0,36.3602,36.4114,36.265,36.2943,5849000.0
2011-04-04 10:00:00,49.6,49.69,49.51,49.64,3111300.0,36.2943,36.3602,36.2285,36.3236,3111300.0
2011-04-04 10:30:00,49.64,49.71,49.61,49.64,2828200.0,36.3236,36.3748,36.3016,36.3236,2828200.0
2011-04-04 11:00:00,49.64,49.75,49.62,49.74,1881800.0,36.3236,36.4041,36.3089,36.3968,1881800.0
2011-04-04 11:30:00,49.74,49.8,49.73,49.77,2148200.0,36.3968,36.4407,36.3894,36.4187,2148200.0
2011-04-04 12:00:00,49.77,49.79,49.73,49.73,1333200.0,36.4187,36.4333,36.3894,36.3894,1333200.0
2011-04-04 12:30:00,49.73,49.75,49.68,49.72,2158400.0,36.3894,36.4041,36.3529,36.3821,2158400.0
2011-04-04 13:00:00,49.72,49.78,49.71,49.75,1662800.0,36.3821,36.426,36.3748,36.4041,1662800.0
2011-04-04 13:30:00,49.75,49.75,49.61,49.64,2658100.0,36.4041,36.4041,36.3016,36.3236,2658100.0
2011-04-04 14:00:00,49.63,49.74,49.61,49.71,1553300.0,36.3163,36.3968,36.3016,36.3748,1553300.0
2011-04-04 14:30:00,49.71,49.77,49.7,49.76,1446200.0,36.3748,36.4187,36.3675,36.4114,1446200.0
2011-04-04 15:00:00,49.75,49.85,49.72,49.84,3724800.0,36.4041,36.4772,36.3821,36.4699,3724800.0
2011-04-04 15:30:00,49.83,49.89,49.81,49.87,10473700.0,36.4626,36.5065,36.448,36.4919,10473700.0
2011-04-05 09:30:00,49.65,49.77,49.54,49.75,8253900.0,36.3309,36.4187,36.2504,36.4041,8253900.0
2011-04-05 10:00:00,49.74,49.8,49.66,49.76,6290400.0,36.3968,36.4407,36.3382,36.4114,6290400.0
2011-04-05 10:30:00,49.76,49.85,49.76,49.8,4964300.0,36.4114,36.4772,36.4114,36.4407,4964300.0
2011-04-05 11:00:00,49.8,49.9,49.8,49.88,6532500.0,36.4407,36.5138,36.4407,36.4992,6532500.0
2011-04-05 11:30:00,49.89,49.98,49.83,49.96,6007500.0,36.5065,36.5724,36.4626,36.5577,6007500.0
2011-04-05 12:00:00,49.96,49.98,49.89,49.89,2334000.0,36.5577,36.5724,36.5065,36.5065,2334000.0
2011-04-05 12:30:00,49.9,50.0,49.88,49.97,6104800.0,36.5138,36.587,36.4992,36.5651,6104800.0
2011-04-05 13:00:00,49.97,50.03,49.96,50.01,4315600.0,36.5651,36.609,36.5577,36.5943,4315600.0
2011-04-05 13:30:00,50.01,50.03,49.96,49.98,2020900.0,36.5943,36.609,36.5577,36.5724,2020900.0
2011-04-05 14:00:00,49.98,50.01,49.91,49.96,3079000.0,36.5724,36.5943,36.5212,36.5577,3079000.0
2011-04-05 14:30:00,49.96,49.97,49.85,49.9,3369600.0,36.5577,36.5651,36.4772,36.5138,3369600.0
2011-04-05 15:00:00,49.9,49.91,49.78,49.83,2761300.0,36.5138,36.5212,36.426,36.4626,2761300.0
2011-04-05 15:30:00,49.83,49.84,49.72,49.77,6302100.0,36.4626,36.4699,36.3821,36.4187,6302100.0
2011-04-06 09:30:00,50.21,50.3,50.13,50.19,7333500.0,36.7407,36.8065,36.6821,36.726,7333500.0
2011-04-06 10:00:00,50.19,50.22,50.12,50.16,4518000.0,36.726,36.748,36.6748,36.7041,4518000.0
2011-04-06 10:30:00,50.15,50.24,50.12,50.18,4603300.0,36.6968,36.7626,36.6748,36.7187,4603300.0
2011-04-06 11:00:00,50.18,50.19,50.0,50.15,5019100.0,36.7187,36.726,36.587,36.6968,5019100.0
2011-04-06 11:30:00,50.15,50.19,50.07,50.07,5584300.0,36.6968,36.726,36.6382,36.6382,5584300.0
2011-04-06 12:00:00,50.07,50.14,50.0,50.03,5594300.0,36.6382,36.6895,36.587,36.609,5594300.0
2011-04-06 12:30:00,50.03,50.07,49.94,49.99,2952300.0,36.609,36.6382,36.5431,36.5797,2952300.0
2011-04-06 13:00:00,49.99,50.04,49.96,50.01,1511100.0,36.5797,36.6163,36.5577,36.5943,1511100.0
2011-04-06 13:30:00,50.01,50.07,49.99,50.07,1911600.0,36.5943,36.6382,36.5797,36.6382,1911600.0
2011-04-06 14:00:00,50.06,50.1,50.05,50.05,4059100.0,36.6309,36.6602,36.6236,36.6236,4059100.0
2011-04-06 14:30:00,50.06,50.13,50.05,50.11,2635600.0,36.6309,36.6821,36.6236,36.6675,2635600.0
2011-04-06 15:00:00,50.1,50.15,50.08,50.09,5308200.0,36.6602,36.6968,36.6455,36.6529,5308200.0
2011-04-06 15:30:00,50.08,50.12,50.01,50.02,10795200.0,36.6455,36.6748,36.5943,36.6016,10795200.0
2011-04-07 09:30:00,50.06,50.3,50.04,50.25,6325700.0,36.6309,36.8065,36.6163,36.7699,6325700.0
2011-04-07 10:00:00,50.25,50.25,50.14,50.15,3036100.0,36.7699,36.7699,36.6895,36.6968,3036100.0
2011-04-07 10:30:00,50.15,50.16,49.75,50.01,6868300.0,36.6968,36.7041,36.4041,36.5943,6868300.0
2011-04-07 11:00:00,50.02,50.03,49.86,49.89,3471100.0,36.6016,36.609,36.4846,36.5065,3471100.0
2011-04-07 11:30:00,49.89,49.95,49.7,49.93,3950700.0,36.5065,36.5504,36.3675,36.5358,3950700.0
2011-04-07 12:00:00,49.93,49.96,49.85,49.9,1753300.0,36.5358,36.5577,36.4772,36.5138,1753300.0
2011-04-07 12:30:00,49.89,50.0,49.88,49.97,1537900.0,36.5065,36.587,36.4992,36.5651,1537900.0
2011-04-07 13:00:00,49.97,49.98,49.86,49.87,1647600.0,36.5651,36.5724,36.4846,36.4919,1647600.0
2011-04-07 13:30:00,49.86,49.91,49.8,49.83,1921700.0,36.4846,36.5212,36.4407,36.4626,1921700.0
2011-04-07 14:00:00,49.84,49.9,49.8,49.82,2560700.0,36.4699,36.5138,36.4407,36.4553,2560700.0
2011-04-07 14:30:00,49.82,49.96,49.81,49.95,1573200.0,36.4553,36.5577,36.448,36.5504,1573200.0
2011-04-07 15:00:00,49.95,50.0,49.88,49.92,1894300.0,36.5504,36.587,36.4992,36.5285,1894300.0
2011-04-07 15:30:00,49.91,50.0,49.82,50.0,6235000.0,36.5212,36.587,36.4553,36.587,6235000.0
2011-04-08 09:30:00,50.24,50.29,50.06,50.13,4995800.0,36.7626,36.7992,36.6309,36.6821,4995800.0
2011-04-08 10:00:00,50.13,50.18,49.95,49.97,3430800.0,36.6821,36.7187,36.5504,36.5651,3430800.0
2011-04-08 10:30:00,49.98,50.05,49.96,50.0,2534700.0,36.5724,36.6236,36.5577,36.587,2534700.0
2011-04-08 11:00:00,50.0,50.14,49.96,50.09,4333000.0,36.587,36.6895,36.5577,36.6529,4333000.0
2011-04-08 11:30:00,50.1,50.18,50.08,50.15,5202700.0,36.6602,36.7187,36.6455,36.6968,5202700.0
2011-04-08 12:00:00,50.15,50.18,50.1,50.12,1397500.0,36.6968,36.7187,36.6602,36.6748,1397500.0
2011-04-08 12:30:00,50.12,50.17,50.05,50.08,1502100.0,36.6748,36.7114,36.6236,36.6455,1502100.0
2011-04-08 13:00:00,50.08,50.14,50.07,50.14,1309900.0,36.6455,36.6895,36.6382,36.6895,1309900.0
2011-04-08 13:30:00,50.14,50.14,50.08,50.11,1824500.0,36.6895,36.6895,36.6455,36.6675,1824500.0
2011-04-08 14:00:00,50.11,50.14,49.99,50.02,2548100.0,36.6675,36.6895,36.5797,36.6016,2548100.0
2011-04-08 14:30:00,50.02,50.03,49.81,49.82,4051500.0,36.6016,36.609,36.448,36.4553,4051500.0
2011-04-08 15:00:00,49.82,49.91,49.8,49.9,3416600.0,36.4553,36.5212,36.4407,36.5138,3416600.0
2011-04-08 15:30:00,49.9,50.07,49.87,50.04,9408600.0,36.5138,36.6382,36.4919,36.6163,9408600.0
2011-04-11 09:30:00,49.91,49.98,49.78,49.82,8330000.0,36.5212,36.5724,36.426,36.4553,8330000.0
2011-04-11 10:00:00,49.82,49.86,49.7,49.76,4526800.0,36.4553,36.4846,36.3675,36.4114,4526800.0
2011-04-11 10:30:00,49.77,49.87,49.71,49.81,2367000.0,36.4187,36.4919,36.3748,36.448,2367000.0
2011-04-11 11:00:00,49.81,49.9,49.75,49.84,2207800.0,36.448,36.5138,36.4041,36.4699,2207800.0
2011-04-11 11:30:00,49.85,49.86,49.75,49.75,1666600.0,36.4772,36.4846,36.4041,36.4041,1666600.0
2011-04-11 12:00:00,49.76,49.81,49.7,49.79,2250400.0,36.4114,36.448,36.3675,36.4333,2250400.0
2011-04-11 12:30:00,49.79,49.79,49.65,49.66,1781800.0,36.4333,36.4333,36.3309,36.3382,1781800.0
2011-04-11 13:00:00,49.66,49.73,49.63,49.69,1622500.0,36.3382,36.3894,36.3163,36.3602,1622500.0
2011-04-11 13:30:00,49.69,49.72,49.63,49.71,1804600.0,36.3602,36.3821,36.3163,36.3748,1804600.0
2011-04-11 14:00:00,49.71,49.74,49.64,49.66,2613500.0,36.3748,36.3968,36.3236,36.3382,2613500.0
2011-04-11 14:30:00,49.66,49.67,49.45,49.48,3351600.0,36.3382,36.3455,36.1846,36.2065,3351600.0
2011-04-11 15:00:00,49.48,49.49,49.35,49.4,3894300.0,36.2065,36.2138,36.1114,36.148,3894300.0
2011-04-11 15:30:00,49.4,49.5,49.39,49.47,7001400.0,36.148,36.2211,36.1406,36.1992,7001400.0
2011-04-12 09:30:00,49.05,49.14,48.91,48.95,9801800.0,35.8919,35.9577,35.7894,35.8187,9801800.0
2011-04-12 10:00:00,48.95,48.96,48.69,48.78,8758600.0,35.8187,35.826,35.6284,35.6943,8758600.0
2011-04-12 10:30:00,48.77,48.78,48.52,48.53,6915700.0,35.687,35.6943,35.504,35.5113,6915700.0
2011-04-12 11:00:00,48.53,48.59,48.5,48.57,4464700.0,35.5113,35.5553,35.4894,35.5406,4464700.0
2011-04-12 11:30:00,48.57,48.71,48.55,48.63,2659300.0,35.5406,35.6431,35.526,35.5845,2659300.0
2011-04-12 12:00:00,48.62,48.65,48.59,48.61,2231100.0,35.5772,35.5992,35.5553,35.5699,2231100.0
2011-04-12 12:30:00,48.61,48.7,48.55,48.61,2690100.0,35.5699,35.6357,35.526,35.5699,2690100.0
2011-04-12 13:00:00,48.61,48.63,48.52,48.63,2304000.0,35.5699,35.5845,35.504,35.5845,2304000.0
2011-04-12 13:30:00,48.63,48.72,48.59,48.67,2592900.0,35.5845,35.6504,35.5553,35.6138,2592900.0
2011-04-12 14:00:00,48.66,48.78,48.66,48.76,1645900.0,35.6065,35.6943,35.6065,35.6796,1645900.0
2011-04-12 14:30:00,48.76,48.77,48.58,48.62,2408400.0,35.6796,35.687,35.5479,35.5772,2408400.0
2011-04-12 15:00:00,48.62,48.64,48.48,48.49,3223800.0,35.5772,35.5918,35.4748,35.4821,3223800.0
2011-04-12 15:30:00,48.49,48.59,48.45,48.53,10702500.0,35.4821,35.5553,35.4528,35.5113,10702500.0
2011-04-13 09:30:00,49.35,49.45,49.13,49.15,7509300.0,36.1114,36.1846,35.9504,35.965,7509300.0
2011-04-13 10:00:00,49.14,49.18,49.02,49.15,3985600.0,35.9577,35.987,35.8699,35.965,3985600.0
2011-04-13 10:30:00,49.14,49.3,49.08,49.26,4251700.0,35.9577,36.0748,35.9138,36.0455,4251700.0
2011-04-13 11:00:00,49.26,49.27,49.01,49.03,2725500.0,36.0455,36.0528,35.8626,35.8772,2725500.0
2011-04-13 11:30:00,49.02,49.06,48.84,48.85,3866200.0,35.8699,35.8992,35.7382,35.7455,3866200.0
2011-04-13 12:00:00,48.85,48.97,48.84,48.86,2081700.0,35.7455,35.8333,35.7382,35.7528,2081700.0
2011-04-13 12:30:00,48.87,48.87,48.67,48.75,4127200.0,35.7601,35.7601,35.6138,35.6723,4127200.0
2011-04-13 13:00:00,48.75,48.8,48.72,48.79,2017500.0,35.6723,35.7089,35.6504,35.7016,2017500.0
2011-04-13 13:30:00,48.79,48.8,48.7,48.74,1903900.0,35.7016,35.7089,35.6357,35.665,1903900.0
2011-04-13 14:00:00,48.75,48.88,48.68,48.86,1878800.0,35.6723,35.7675,35.6211,35.7528,1878800.0
2011-04-13 14:30:00,48.86,48.98,48.82,48.91,1826600.0,35.7528,35.8406,35.7236,35.7894,1826600.0
2011-04-13 15:00:00,48.91,49.03,48.91,48.93,4271700.0,35.7894,35.8772,35.7894,35.804,4271700.0
2011-04-13 15:30:00,48.94,48.97,48.89,48.94,6246100.0,35.8114,35.8333,35.7748,35.8114,6246100.0
2011-04-14 09:30:00,48.81,48.9,48.64,48.8,9165700.0,35.7162,35.7821,35.5918,35.7089,9165700.0
2011-04-14 10:00:00,48.81,49.05,48.77,49.04,5513500.0,35.7162,35.8919,35.687,35.8845,5513500.0
2011-04-14 10:30:00,49.05,49.16,49.04,49.08,5268000.0,35.8919,35.9723,35.8845,35.9138,5268000.0
2011-04-14 11:00:00,49.08,49.13,48.97,48.99,5269500.0,35.9138,35.9504,35.8333,35.8479,5269500.0
2011-04-14 11:30:00,49.0,49.03,48.9,48.97,3213700.0,35.8553,35.8772,35.7821,35.8333,3213700.0
2011-04-14 12:00:00,48.96,49.07,48.94,49.03,1755400.0,35.826,35.9065,35.8114,35.8772,1755400.0
2011-04-14 12:30:00,49.04,49.08,49.01,49.05,1366600.0,35.8845,35.9138,35.8626,35.8919,1366600.0
2011-04-14 13:00:00,49.06,49.09,48.94,48.97,3588300.0,35.8992,35.9211,35.8114,35.8333,3588300.0
2011-04-14 13:30:00,48.98,49.01,48.89,48.9,1651000.0,35.8406,35.8626,35.7748,35.7821,1651000.0
2011-04-14 14:00:00,48.91,48.96,48.89,48.94,1991700.0,35.7894,35.826,35.7748,35.8114,1991700.0
2011-04-14 14:30:00,48.94,49.0,48.88,48.97,1694900.0,35.8114,35.8553,35.7675,35.8333,1694900.0
2011-04-14 15:00:00,48.97,49.11,48.95,49.08,2036700.0,35.8333,35.9358,35.8187,35.9138,2036700.0
2011-04-14 15:30:00,49.08,49.11,48.96,49.08,7349700.0,35.9138,35.9358,35.826,35.9138,7349700.0
2011-04-15 09:30:00,49.06,49.06,48.76,48.89,4551000.0,35.8992,35.8992,35.6796,35.7748,4551000.0
2011-04-15 10:00:00,48.89,49.01,48.84,48.89,4194600.0,35.7748,35.8626,35.7382,35.7748,4194600.0
2011-04-15 10:30:00,48.9,48.96,48.78,48.92,6274000.0,35.7821,35.826,35.6943,35.7967,6274000.0
2011-04-15 11:00:00,48.92,49.04,48.9,49.03,3424700.0,35.7967,35.8845,35.7821,35.8772,3424700.0
2011-04-15 11:30:00,49.03,49.06,49.0,49.01,2143500.0,35.8772,35.8992,35.8553,35.8626,2143500.0
2011-04-15 12:00:00,49.0,49.1,49.0,49.06,2582800.0,35.8553,35.9284,35.8553,35.8992,2582800.0
2011-04-15 12:30:00,49.05,49.11,48.99,49.1,1500300.0,35.8919,35.9358,35.8479,35.9284,1500300.0
2011-04-15 13:00:00,49.1,49.12,49.0,49.01,1740800.0,35.9284,35.9431,35.8553,35.8626,1740800.0
2011-04-15 13:30:00,49.01,49.06,49.0,49.04,847800.0,35.8626,35.8992,35.8553,35.8845,847800.0
2011-04-15 14:00:00,49.03,49.09,49.03,49.07,1109300.0,35.8772,35.9211,35.8772,35.9065,1109300.0
2011-04-15 14:30:00,49.07,49.1,49.03,49.07,963400.0,35.9065,35.9284,35.8772,35.9065,963400.0
2011-04-15 15:00:00,49.07,49.08,48.96,49.0,1972900.0,35.9065,35.9138,35.826,35.8553,1972900.0
2011-04-15 15:30:00,49.0,49.15,48.96,49.14,12870100.0,35.8553,35.965,35.826,35.9577,12870100.0
2011-04-18 09:30:00,48.15,48.19,47.93,47.93,11277500.0,35.2333,35.2626,35.0723,35.0723,11277500.0
2011-04-18 10:00:00,47.94,47.97,47.75,47.9,8205500.0,35.0796,35.1016,34.9406,35.0504,8205500.0
2011-04-18 10:30:00,47.9,47.97,47.63,47.67,11511700.0,35.0504,35.1016,34.8528,34.8821,11511700.0
2011-04-18 11:00:00,47.67,47.84,47.56,47.82,6843500.0,34.8821,35.0064,34.8016,34.9918,6843500.0
2011-04-18 11:30:00,47.83,47.84,47.73,47.79,4572000.0,34.9991,35.0064,34.926,34.9699,4572000.0
2011-04-18 12:00:00,47.79,47.85,47.7,47.73,3318500.0,34.9699,35.0138,34.904,34.926,3318500.0
2011-04-18 12:30:00,47.73,47.75,47.62,47.67,5383200.0,34.926,34.9406,34.8455,34.8821,5383200.0
2011-04-18 13:00:00,47.67,47.69,47.58,47.6,4322100.0,34.8821,34.8967,34.8162,34.8308,4322100.0
2011-04-18 13:30:00,47.61,47.81,47.6,47.79,3348400.0,34.8381,34.9845,34.8308,34.9699,3348400.0
2011-04-18 14:00:00,47.78,47.89,47.71,47.81,3724000.0,34.9625,35.043,34.9113,34.9845,3724000.0
2011-04-18 14:30:00,47.82,47.98,47.78,47.91,4731500.0,34.9918,35.1089,34.9625,35.0577,4731500.0
2011-04-18 15:00:00,47.92,48.01,47.8,47.91,3670400.0,35.065,35.1308,34.9772,35.0577,3670400.0
2011-04-18 15:30:00,47.92,47.99,47.8,47.9,10799100.0,35.065,35.1162,34.9772,35.0504,10799100.0
2011-04-19 09:30:00,48.3,48.42,48.26,48.34,6075400.0,35.343,35.4309,35.3138,35.3723,6075400.0
2011-04-19 10:00:00,48.33,48.45,48.27,48.43,5168100.0,35.365,35.4528,35.3211,35.4382,5168100.0
2011-04-19 10:30:00,48.44,48.45,48.33,48.34,3357000.0,35.4455,35.4528,35.365,35.3723,3357000.0
2011-04-19 11:00:00,48.34,48.37,48.25,48.28,2424400.0,35.3723,35.3943,35.3065,35.3284,2424400.0
2011-04-19 11:30:00,48.29,48.38,48.27,48.38,1597800.0,35.3357,35.4016,35.3211,35.4016,1597800.0
2011-04-19 12:00:00,48.38,48.46,48.34,48.39,1594400.0,35.4016,35.4601,35.3723,35.4089,1594400.0
2011-04-19 12:30:00,48.38,48.46,48.36,48.39,1546800.0,35.4016,35.4601,35.387,35.4089,1546800.0
2011-04-19 13:00:00,48.39,48.52,48.37,48.51,2473300.0,35.4089,35.504,35.3943,35.4967,2473300.0
2011-04-19 13:30:00,48.5,48.6,48.48,48.54,1424200.0,35.4894,35.5626,35.4748,35.5187,1424200.0
2011-04-19 14:00:00,48.54,48.58,48.49,48.54,2323900.0,35.5187,35.5479,35.4821,35.5187,2323900.0
2011-04-19 14:30:00,48.54,48.55,48.47,48.48,1095000.0,35.5187,35.526,35.4674,35.4748,1095000.0
2011-04-19 15:00:00,48.48,48.61,48.47,48.54,3437600.0,35.4748,35.5699,35.4674,35.5187,3437600.0
2011-04-19 15:30:00,48.55,48.61,48.49,48.59,9595100.0,35.526,35.5699,35.4821,35.5553,9595100.0
2011-04-20 09:30:00,49.66,49.67,49.44,49.52,6467600.0,36.3382,36.3455,36.1772,36.2358,6467600.0
2011-04-20 10:00:00,49.52,49.73,49.5,49.63,5253000.0,36.2358,36.3894,36.2211,36.3163,5253000.0
2011-04-20 10:30:00,49.63,49.71,49.62,49.68,4438000.0,36.3163,36.3748,36.3089,36.3529,4438000.0
2011-04-20 11:00:00,49.69,49.7,49.56,49.65,4137900.0,36.3602,36.3675,36.265,36.3309,4137900.0
2011-04-20 11:30:00,49.65,49.76,49.61,49.73,2862700.0,36.3309,36.4114,36.3016,36.3894,2862700.0
2011-04-20 12:00:00,49.73,49.73,49.59,49.62,2235800.0,36.3894,36.3894,36.287,36.3089,2235800.0
2011-04-20 12:30:00,49.62,49.65,49.57,49.57,1372400.0,36.3089,36.3309,36.2724,36.2724,1372400.0
2011-04-20 13:00:00,49.56,49.6,49.51,49.59,1591400.0,36.265,36.2943,36.2285,36.287,1591400.0
2011-04-20 13:30:00,49.58,49.62,49.53,49.6,953600.0,36.2797,36.3089,36.2431,36.2943,953600.0
2011-04-20 14:00:00,49.59,49.62,49.55,49.59,1072800.0,36.287,36.3089,36.2577,36.287,1072800.0
2011-04-20 14:30:00,49.6,49.67,49.59,49.66,1218300.0,36.2943,36.3455,36.287,36.3382,1218300.0
2011-04-20 15:00:00,49.65,49.7,49.62,49.69,1656200.0,36.3309,36.3675,36.3089,36.3602,1656200.0
2011-04-20 15:30:00,49.7,49.75,49.64,49.73,9122500.0,36.3675,36.4041,36.3236,36.3894,9122500.0
2011-04-21 09:30:00,50.02,50.07,49.88,49.91,4766400.0,36.6016,36.6382,36.4992,36.5212,4766400.0
2011-04-21 10:00:00,49.91,49.99,49.79,49.93,3626100.0,36.5212,36.5797,36.4333,36.5358,3626100.0
2011-04-21 10:30:00,49.93,50.02,49.86,49.98,2407400.0,36.5358,36.6016,36.4846,36.5724,2407400.0
2011-04-21 11:00:00,49.98,50.05,49.98,50.04,1335000.0,36.5724,36.6236,36.5724,36.6163,1335000.0
2011-04-21 11:30:00,50.05,50.12,50.05,50.09,1979700.0,36.6236,36.6748,36.6236,36.6529,1979700.0
2011-04-21 12:00:00,50.09,50.11,50.07,50.09,1679800.0,36.6529,36.6675,36.6382,36.6529,1679800.0
2011-04-21 12:30:00,50.09,50.15,50.08,50.13,930700.0,36.6529,36.6968,36.6455,36.6821,930700.0
2011-04-21 13:00:00,50.13,50.14,50.08,50.12,655200.0,36.6821,36.6895,36.6455,36.6748,655200.0
2011-04-21 13:30:00,50.11,50.12,50.06,50.1,493800.0,36.6675,36.6748,36.6309,36.6602,493800.0
2011-04-21 14:00:00,50.1,50.12,50.07,50.11,706400.0,36.6602,36.6748,36.6382,36.6675,706400.0
2011-04-21 14:30:00,50.1,50.13,50.06,50.08,1097800.0,36.6602,36.6821,36.6309,36.6455,1097800.0
2011-04-21 15:00:00,50.08,50.1,50.05,50.07,775300.0,36.6455,36.6602,36.6236,36.6382,775300.0
2011-04-21 15:30:00,50.07,50.19,50.06,50.17,5200900.0,36.6382,36.726,36.6309,36.7114,5200900.0
2011-04-25 09:30:00,50.11,50.15,49.93,50.06,4872400.0,36.6675,36.6968,36.5358,36.6309,4872400.0
2011-04-25 10:00:00,50.06,50.07,49.74,49.79,3263500.0,36.6309,36.6382,36.3968,36.4333,3263500.0
2011-04-25 10:30:00,49.79,49.82,49.66,49.73,3281000.0,36.4333,36.4553,36.3382,36.3894,3281000.0
2011-04-25 11:00:00,49.74,49.75,49.63,49.73,1992500.0,36.3968,36.4041,36.3163,36.3894,1992500.0
2011-04-25 11:30:00,49.74,49.77,49.69,49.74,2046100.0,36.3968,36.4187,36.3602,36.3968,2046100.0
2011-04-25 12:00:00,49.74,49.76,49.71,49.75,1228600.0,36.3968,36.4114,36.3748,36.4041,1228600.0
2011-04-25 12:30:00,49.76,49.77,49.72,49.73,1155600.0,36.4114,36.4187,36.3821,36.3894,1155600.0
2011-04-25 13:00:00,49.74,49.76,49.72,49.74,1277700.0,36.3968,36.4114,36.3821,36.3968,1277700.0
2011-04-25 13:30:00,49.74,49.76,49.71,49.74,1351800.0,36.3968,36.4114,36.3748,36.3968,1351800.0
2011-04-25 14:00:00,49.74,49.85,49.74,49.85,2428700.0,36.3968,36.4772,36.3968,36.4772,2428700.0
2011-04-25 14:30:00,49.84,49.85,49.81,49.84,597500.0,36.4699,36.4772,36.448,36.4699,597500.0
2011-04-25 15:00:00,49.84,49.84,49.77,49.83,760200.0,36.4699,36.4699,36.4187,36.4626,760200.0
2011-04-25 15:30:00,49.82,49.86,49.77,49.78,4772900.0,36.4553,36.4846,36.4187,36.426,4772900.0
2011-04-26 09:30:00,49.92,49.93,49.66,49.73,6196700.0,36.5285,36.5358,36.3382,36.3894,6196700.0
2011-04-26 10:00:00,49.73,49.92,49.67,49.88,2761300.0,36.3894,36.5285,36.3455,36.4992,2761300.0
2011-04-26 10:30:00,49.88,50.05,49.85,50.04,3078000.0,36.4992,36.6236,36.4772,36.6163,3078000.0
2011-04-26 11:00:00,50.05,50.18,50.03,50.15,5393800.0,36.6236,36.7187,36.609,36.6968,5393800.0
2011-04-26 11:30:00,50.16,50.21,50.14,50.17,3471100.0,36.7041,36.7407,36.6895,36.7114,3471100.0
2011-04-26 12:00:00,50.17,50.22,50.15,50.16,1314200.0,36.7114,36.748,36.6968,36.7041,1314200.0
2011-04-26 12:30:00,50.16,50.19,50.12,50.17,537600.0,36.7041,36.726,36.6748,36.7114,537600.0
2011-04-26 13:00:00,50.17,50.18,50.11,50.11,745600.0,36.7114,36.7187,36.6675,36.6675,745600.0
2011-04-26 13:30:00,50.12,50.12,50.05,50.09,595500.0,36.6748,36.6748,36.6236,36.6529,595500.0
2011-04-26 14:00:00,50.09,50.14,50.05,50.13,684700.0,36.6529,36.6895,36.6236,36.6821,684700.0
2011-04-26 14:30:00,50.13,50.16,50.08,50.15,599000.0,36.6821,36.7041,36.6455,36.6968,599000.0
2011-04-26 15:00:00,50.15,50.23,50.13,50.16,1255100.0,36.6968,36.7553,36.6821,36.7041,1255100.0
2011-04-26 15:30:00,50.16,50.21,50.12,50.2,8194300.0,36.7041,36.7407,36.6748,36.7334,8194300.0
2011-04-27 09:30:00,50.13,50.16,49.79,49.8,7146300.0,36.6821,36.7041,36.4333,36.4407,7146300.0
2011-04-27 10:00:00,49.8,49.81,49.51,49.54,6280300.0,36.4407,36.448,36.2285,36.2504,6280300.0
2011-04-27 10:30:00,49.55,49.55,49.37,49.4,5800700.0,36.2577,36.2577,36.126,36.148,5800700.0
2011-04-27 11:00:00,49.4,49.51,49.4,49.48,4051000.0,36.148,36.2285,36.148,36.2065,4051000.0
2011-04-27 11:30:00,49.48,49.48,49.4,49.42,5362900.0,36.2065,36.2065,36.148,36.1626,5362900.0
2011-04-27 12:00:00,49.41,49.46,49.4,49.44,1258700.0,36.1553,36.1919,36.148,36.1772,1258700.0
2011-04-27 12:30:00,49.44,49.69,49.42,49.56,5413600.0,36.1772,36.3602,36.1626,36.265,5413600.0
2011-04-27 13:00:00,49.56,49.67,49.51,49.58,1460800.0,36.265,36.3455,36.2285,36.2797,1460800.0
2011-04-27 13:30:00,49.58,49.73,49.54,49.7,1105800.0,36.2797,36.3894,36.2504,36.3675,1105800.0
2011-04-27 14:00:00,49.69,49.73,49.57,49.58,2308700.0,36.3602,36.3894,36.2724,36.2797,2308700.0
2011-04-27 14:30:00,49.58,49.78,49.56,49.77,2224100.0,36.2797,36.426,36.265,36.4187,2224100.0
2011-04-27 15:00:00,49.77,49.89,49.77,49.89,1868400.0,36.4187,36.5065,36.4187,36.5065,1868400.0
2011-04-27 15:30:00,49.89,50.17,49.89,50.12,9872600.0,36.5065,36.7114,36.5065,36.6748,9872600.0
2011-04-28 09:30:00,49.65,49.76,49.6,49.76,2751600.0,36.3309,36.4114,36.2943,36.4114,2751600.0
2011-04-28 10:00:00,49.75,49.77,49.53,49.56,4262200.0,36.4041,36.4187,36.2431,36.265,4262200.0
2011-04-28 10:30:00,49.57,49.57,49.46,49.54,3415800.0,36.2724,36.2724,36.1919,36.2504,3415800.0
2011-04-28 11:00:00,49.55,49.68,49.5,49.64,2811000.0,36.2577,36.3529,36.2211,36.3236,2811000.0
2011-04-28 11:30:00,49.64,49.66,49.42,49.45,3004600.0,36.3236,36.3382,36.1626,36.1846,3004600.0
2011-04-28 12:00:00,49.45,49.58,49.4,49.57,2511300.0,36.1846,36.2797,36.148,36.2724,2511300.0
2011-04-28 12:30:00,49.57,49.61,49.48,49.48,2570600.0,36.2724,36.3016,36.2065,36.2065,2570600.0
2011-04-28 13:00:00,49.48,49.53,49.39,49.51,2868000.0,36.2065,36.2431,36.1406,36.2285,2868000.0
2011-04-28 13:30:00,49.51,49.54,49.43,49.5,1577000.0,36.2285,36.2504,36.1699,36.2211,1577000.0
2011-04-28 14:00:00,49.5,49.56,49.46,49.48,2332000.0,36.2211,36.265,36.1919,36.2065,2332000.0
2011-04-28 14:30:00,49.48,49.56,49.46,49.53,2311700.0,36.2065,36.265,36.1919,36.2431,2311700.0
2011-04-28 15:00:00,49.53,49.56,49.5,49.56,1465200.0,36.2431,36.265,36.2211,36.265,1465200.0
2011-04-28 15:30:00,49.56,49.71,49.55,49.7,8424100.0,36.265,36.3748,36.2577,36.3675,8424100.0
2011-04-29 09:30:00,49.75,49.87,49.7,49.71,4390700.0,36.4041,36.4919,36.3675,36.3748,4390700.0
2011-04-29 10:00:00,49.71,49.8,49.66,49.72,2674400.0,36.3748,36.4407,36.3382,36.3821,2674400.0
2011-04-29 10:30:00,49.71,49.8,49.69,49.76,2375600.0,36.3748,36.4407,36.3602,36.4114,2375600.0
2011-04-29 11:00:00,49.76,49.8,49.74,49.76,1227600.0,36.4114,36.4407,36.3968,36.4114,1227600.0
2011-04-29 11:30:00,49.77,49.97,49.76,49.94,2817000.0,36.4187,36.5651,36.4114,36.5431,2817000.0
2011-04-29 12:00:00,49.94,50.05,49.9,49.99,2513400.0,36.5431,36.6236,36.5138,36.5797,2513400.0
2011-04-29 12:30:00,49.99,50.0,49.95,49.98,1142600.0,36.5797,36.587,36.5504,36.5724,1142600.0
2011-04-29 13:00:00,49.98,50.06,49.97,50.05,660700.0,36.5724,36.6309,36.5651,36.6236,660700.0
2011-04-29 13:30:00,50.05,50.08,50.02,50.02,740600.0,36.6236,36.6455,36.6016,36.6016,740600.0
2011-04-29 14:00:00,50.03,50.07,50.0,50.02,981600.0,36.609,36.6382,36.587,36.6016,981600.0
2011-04-29 14:30:00,50.01,50.14,50.0,50.08,1855300.0,36.5943,36.6895,36.587,36.6455,1855300.0
2011-04-29 15:00:00,50.08,50.09,49.93,49.95,2038100.0,36.6455,36.6529,36.5358,36.5504,2038100.0
2011-04-29 15:30:00,49.94,50.07,49.93,50.05,6196500.0,36.5431,36.6382,36.5358,36.6236,6196500.0
2011-05-02 09:30:00,50.24,50.25,50.0,50.14,4757600.0,36.7626,36.7699,36.587,36.6895,4757600.0
2011-05-02 10:00:00,50.14,50.4,50.14,50.39,9081000.0,36.6895,36.8797,36.6895,36.8724,9081000.0
2011-05-02 10:30:00,50.39,50.41,50.26,50.36,3745800.0,36.8724,36.887,36.7773,36.8504,3745800.0
2011-05-02 11:00:00,50.36,50.43,50.26,50.26,3155600.0,36.8504,36.9017,36.7773,36.7773,3155600.0
2011-05-02 11:30:00,50.27,50.27,50.14,50.16,4169400.0,36.7846,36.7846,36.6895,36.7041,4169400.0
2011-05-02 12:00:00,50.16,50.24,49.97,49.98,2452400.0,36.7041,36.7626,36.5651,36.5724,2452400.0
2011-05-02 12:30:00,49.98,50.12,49.92,50.07,3034600.0,36.5724,36.6748,36.5285,36.6382,3034600.0
2011-05-02 13:00:00,50.07,50.19,50.06,50.18,1253200.0,36.6382,36.726,36.6309,36.7187,1253200.0
2011-05-02 13:30:00,50.19,50.19,50.09,50.11,962400.0,36.726,36.726,36.6529,36.6675,962400.0
2011-05-02 14:00:00,50.11,50.18,50.05,50.09,1210700.0,36.6675,36.7187,36.6236,36.6529,1210700.0
2011-05-02 14:30:00,50.08,50.13,50.02,50.04,1210000.0,36.6455,36.6821,36.6016,36.6163,1210000.0
2011-05-02 15:00:00,50.04,50.09,49.96,49.99,1400900.0,36.6163,36.6529,36.5577,36.5797,1400900.0
2011-05-02 15:30:00,49.98,50.04,49.84,50.02,8905700.0,36.5724,36.6163,36.4699,36.6016,8905700.0
2011-05-03 09:30:00,49.31,49.35,49.05,49.12,11817200.0,36.0821,36.1114,35.8919,35.9431,11817200.0
2011-05-03 10:00:00,49.12,49.2,48.97,49.01,10257900.0,35.9431,36.0016,35.8333,35.8626,10257900.0
2011-05-03 10:30:00,49.0,49.01,48.79,48.89,8259500.0,35.8553,35.8626,35.7016,35.7748,8259500.0
2011-05-03 11:00:00,48.88,49.14,48.88,49.03,5625900.0,35.7675,35.9577,35.7675,35.8772,5625900.0
2011-05-03 11:30:00,49.03,49.23,49.02,49.09,3487300.0,35.8772,36.0236,35.8699,35.9211,3487300.0
2011-05-03 12:00:00,49.09,49.14,48.94,48.95,2415500.0,35.9211,35.9577,35.8114,35.8187,2415500.0
2011-05-03 12:30:00,48.96,48.97,48.82,48.86,2480800.0,35.826,35.8333,35.7236,35.7528,2480800.0
2011-05-03 13:00:00,48.87,48.93,48.78,48.78,3324800.0,35.7601,35.804,35.6943,35.6943,3324800.0
2011-05-03 13:30:00,48.79,48.86,48.71,48.74,3326100.0,35.7016,35.7528,35.6431,35.665,3326100.0
2011-05-03 14:00:00,48.75,48.81,48.64,48.81,4125300.0,35.6723,35.7162,35.5918,35.7162,4125300.0
2011-05-03 14:30:00,48.81,48.83,48.58,48.66,4188100.0,35.7162,35.7309,35.5479,35.6065,4188100.0
2011-05-03 15:00:00,48.66,48.89,48.66,48.85,4534100.0,35.6065,35.7748,35.6065,35.7455,4534100.0
2011-05-03 15:30:00,48.84,48.94,48.72,48.89,10494000.0,35.7382,35.8114,35.6504,35.7748,10494000.0
2011-05-04 09:30:00,48.7,48.74,48.5,48.52,6894200.0,35.6357,35.665,35.4894,35.504,6894200.0
2011-05-04 10:00:00,48.51,48.52,48.22,48.28,9171200.0,35.4967,35.504,35.2845,35.3284,9171200.0
2011-05-04 10:30:00,48.29,48.36,48.13,48.27,6449500.0,35.3357,35.387,35.2187,35.3211,6449500.0
2011-05-04 11:00:00,48.27,48.32,48.04,48.16,6035100.0,35.3211,35.3577,35.1528,35.2406,6035100.0
2011-05-04 11:30:00,48.16,48.19,48.07,48.12,5453500.0,35.2406,35.2626,35.1747,35.2113,5453500.0
2011-05-04 12:00:00,48.12,48.19,47.96,48.0,2825600.0,35.2113,35.2626,35.0943,35.1235,2825600.0
2011-05-04 12:30:00,48.0,48.01,47.87,47.93,7391200.0,35.1235,35.1308,35.0284,35.0723,7391200.0
2011-05-04 13:00:00,47.93,48.15,47.92,48.12,6079200.0,35.0723,35.2333,35.065,35.2113,6079200.0
2011-05-04 13:30:00,48.11,48.21,48.11,48.19,3566000.0,35.204,35.2772,35.204,35.2626,3566000.0
2011-05-04 14:00:00,48.19,48.33,48.1,48.28,4524500.0,35.2626,35.365,35.1967,35.3284,4524500.0
2011-05-04 14:30:00,48.28,48.37,48.25,48.28,3909500.0,35.3284,35.3943,35.3065,35.3284,3909500.0
2011-05-04 15:00:00,48.28,48.31,48.14,48.22,2098500.0,35.3284,35.3504,35.226,35.2845,2098500.0
2011-05-04 15:30:00,48.22,48.24,48.05,48.09,11191300.0,35.2845,35.2991,35.1601,35.1894,11191300.0
2011-05-05 09:30:00,47.7,47.92,47.55,47.83,6686900.0,34.904,35.065,34.7942,34.9991,6686900.0
2011-05-05 10:00:00,47.83,47.96,47.75,47.8,5390900.0,34.9991,35.0943,34.9406,34.9772,5390900.0
2011-05-05 10:30:00,47.79,47.94,47.71,47.84,6366100.0,34.9699,35.0796,34.9113,35.0064,6366100.0
2011-05-05 11:00:00,47.84,47.85,47.54,47.71,9407500.0,35.0064,35.0138,34.7869,34.9113,9407500.0
2011-05-05 11:30:00,47.7,47.97,47.69,47.96,5698900.0,34.904,35.1016,34.8967,35.0943,5698900.0
2011-05-05 12:00:00,47.96,48.09,47.94,48.03,3979200.0,35.0943,35.1894,35.0796,35.1455,3979200.0
2011-05-05 12:30:00,48.02,48.02,47.86,47.91,2600600.0,35.1382,35.1382,35.0211,35.0577,2600600.0
2011-05-05 13:00:00,47.91,48.01,47.89,47.95,2217600.0,35.0577,35.1308,35.043,35.0869,2217600.0
2011-05-05 13:30:00,47.95,47.97,47.81,47.91,2860900.0,35.0869,35.1016,34.9845,35.0577,2860900.0
2011-05-05 14:00:00,47.91,47.96,47.79,47.95,2687800.0,35.0577,35.0943,34.9699,35.0869,2687800.0
2011-05-05 14:30:00,47.95,48.0,47.74,47.75,1921000.0,35.0869,35.1235,34.9333,34.9406,1921000.0
2011-05-05 15:00:00,47.75,47.76,47.27,47.27,8017800.0,34.9406,34.9479,34.5894,34.5894,8017800.0
2011-05-05 15:30:00,47.27,47.69,47.27,47.63,15969300.0,34.5894,34.8967,34.5894,34.8528,15969300.0
2011-05-06 09:30:00,48.37,48.58,48.32,48.57,12976300.0,35.3943,35.5479,35.3577,35.5406,12976300.0
2011-05-06 10:00:00,48.57,48.79,48.57,48.72,13664700.0,35.5406,35.7016,35.5406,35.6504,13664700.0
2011-05-06 10:30:00,48.72,48.82,48.7,48.71,4666500.0,35.6504,35.7236,35.6357,35.6431,4666500.0
2011-05-06 11:00:00,48.72,48.86,48.7,48.81,5004700.0,35.6504,35.7528,35.6357,35.7162,5004700.0
2011-05-06 11:30:00,48.82,48.85,48.65,48.72,4373500.0,35.7236,35.7455,35.5992,35.6504,4373500.0
2011-05-06 12:00:00,48.73,48.75,48.41,48.47,9248100.0,35.6577,35.6723,35.4235,35.4674,9248100.0
2011-05-06 12:30:00,48.48,48.58,48.31,48.45,3848500.0,35.4748,35.5479,35.3504,35.4528,3848500.0
2011-05-06 13:00:00,48.46,48.51,48.2,48.32,4332500.0,35.4601,35.4967,35.2699,35.3577,4332500.0
2011-05-06 13:30:00,48.32,48.39,48.19,48.19,2952800.0,35.3577,35.4089,35.2626,35.2626,2952800.0
2011-05-06 14:00:00,48.19,48.33,48.1,48.13,2956800.0,35.2626,35.365,35.1967,35.2187,2956800.0
2011-05-06 14:30:00,48.13,48.13,47.88,47.94,5451200.0,35.2187,35.2187,35.0357,35.0796,5451200.0
2011-05-06 15:00:00,47.94,48.14,47.93,48.07,2584500.0,35.0796,35.226,35.0723,35.1747,2584500.0
2011-05-06 15:30:00,48.07,48.32,48.06,48.23,9100200.0,35.1747,35.3577,35.1674,35.2918,9100200.0
2011-05-09 09:30:00,48.24,48.34,48.12,48.16,7144800.0,35.2991,35.3723,35.2113,35.2406,7144800.0
2011-05-09 10:00:00,48.16,48.27,48.04,48.07,4509600.0,35.2406,35.3211,35.1528,35.1747,4509600.0
2011-05-09 10:30:00,48.08,48.09,47.93,48.02,4584400.0,35.1821,35.1894,35.0723,35.1382,4584400.0
2011-05-09 11:00:00,48.02,48.12,48.01,48.04,2397000.0,35.1382,35.2113,35.1308,35.1528,2397000.0
2011-05-09 11:30:00,48.05,48.19,47.99,48.15,4278500.0,35.1601,35.2626,35.1162,35.2333,4278500.0
2011-05-09 12:00:00,48.15,48.31,48.14,48.19,3467700.0,35.2333,35.3504,35.226,35.2626,3467700.0
2011-05-09 12:30:00,48.19,48.26,48.17,48.18,1559200.0,35.2626,35.3138,35.2479,35.2552,1559200.0
2011-05-09 13:00:00,48.18,48.25,48.17,48.2,1073200.0,35.2552,35.3065,35.2479,35.2699,1073200.0
2011-05-09 13:30:00,48.2,48.3,48.2,48.3,808600.0,35.2699,35.343,35.2699,35.343,808600.0
2011-05-09 14:00:00,48.29,48.4,48.25,48.35,2143300.0,35.3357,35.4162,35.3065,35.3796,2143300.0
2011-05-09 14:30:00,48.36,48.46,48.27,48.29,3642700.0,35.387,35.4601,35.3211,35.3357,3642700.0
2011-05-09 15:00:00,48.29,48.4,48.28,48.36,1331400.0,35.3357,35.4162,35.3284,35.387,1331400.0
2011-05-09 15:30:00,48.37,48.42,48.31,48.34,6980000.0,35.3943,35.4309,35.3504,35.3723,6980000.0
2011-05-10 09:30:00,48.48,48.63,48.43,48.62,5372800.0,35.4748,35.5845,35.4382,35.5772,5372800.0
2011-05-10 10:00:00,48.62,48.73,48.58,48.71,6444400.0,35.5772,35.6577,35.5479,35.6431,6444400.0
2011-05-10 10:30:00,48.7,48.74,48.64,48.68,3132800.0,35.6357,35.665,35.5918,35.6211,3132800.0
2011-05-10 11:00:00,48.67,48.73,48.58,48.64,3125100.0,35.6138,35.6577,35.5479,35.5918,3125100.0
2011-05-10 11:30:00,48.63,48.72,48.6,48.65,2014400.0,35.5845,35.6504,35.5626,35.5992,2014400.0
2011-05-10 12:00:00,48.65,48.7,48.63,48.66,2405300.0,35.5992,35.6357,35.5845,35.6065,2405300.0
2011-05-10 12:30:00,48.66,48.73,48.65,48.67,2281900.0,35.6065,35.6577,35.5992,35.6138,2281900.0
2011-05-10 13:00:00,48.67,48.68,48.6,48.66,2295500.0,35.6138,35.6211,35.5626,35.6065,2295500.0
2011-05-10 13:30:00,48.67,48.72,48.62,48.68,2723100.0,35.6138,35.6504,35.5772,35.6211,2723100.0
2011-05-10 14:00:00,48.68,48.73,48.65,48.7,2668300.0,35.6211,35.6577,35.5992,35.6357,2668300.0
2011-05-10 14:30:00,48.7,48.84,48.68,48.83,2325700.0,35.6357,35.7382,35.6211,35.7309,2325700.0
2011-05-10 15:00:00,48.83,48.91,48.8,48.89,3842400.0,35.7309,35.7894,35.7089,35.7748,3842400.0
2011-05-10 15:30:00,48.89,48.91,48.83,48.9,8879200.0,35.7748,35.7894,35.7309,35.7821,8879200.0
2011-05-11 09:30:00,48.56,48.58,48.34,48.35,7126200.0,35.5333,35.5479,35.3723,35.3796,7126200.0
2011-05-11 10:00:00,48.35,48.35,48.19,48.26,6384300.0,35.3796,35.3796,35.2626,35.3138,6384300.0
2011-05-11 10:30:00,48.26,48.28,48.08,48.22,4713500.0,35.3138,35.3284,35.1821,35.2845,4713500.0
2011-05-11 11:00:00,48.22,48.33,48.19,48.26,2305400.0,35.2845,35.365,35.2626,35.3138,2305400.0
2011-05-11 11:30:00,48.26,48.31,48.01,48.03,3316600.0,35.3138,35.3504,35.1308,35.1455,3316600.0
2011-05-11 12:00:00,48.03,48.05,47.71,47.77,6412600.0,35.1455,35.1601,34.9113,34.9552,6412600.0
2011-05-11 12:30:00,47.77,47.9,47.68,47.85,5788700.0,34.9552,35.0504,34.8894,35.0138,5788700.0
2011-05-11 13:00:00,47.85,47.88,47.63,47.66,9002100.0,35.0138,35.0357,34.8528,34.8747,9002100.0
2011-05-11 13:30:00,47.66,47.74,47.53,47.63,6467300.0,34.8747,34.9333,34.7796,34.8528,6467300.0
2011-05-11 14:00:00,47.63,47.72,47.6,47.67,2534000.0,34.8528,34.9186,34.8308,34.8821,2534000.0
2011-05-11 14:30:00,47.67,47.79,47.62,47.7,2758300.0,34.8821,34.9699,34.8455,34.904,2758300.0
2011-05-11 15:00:00,47.7,47.88,47.68,47.79,2862700.0,34.904,35.0357,34.8894,34.9699,2862700.0
2011-05-11 15:30:00,47.79,47.89,47.66,47.82,9832200.0,34.9699,35.043,34.8747,34.9918,9832200.0
2011-05-12 09:30:00,47.44,47.54,47.15,47.27,11314900.0,34.7138,34.7869,34.5015,34.5894,11314900.0
2011-05-12 10:00:00,47.28,47.48,47.18,47.36,9491300.0,34.5967,34.743,34.5235,34.6552,9491300.0
2011-05-12 10:30:00,47.36,47.45,47.24,47.29,5207200.0,34.6552,34.7211,34.5674,34.604,5207200.0
2011-05-12 11:00:00,47.29,47.61,47.26,47.58,3717100.0,34.604,34.8381,34.582,34.8162,3717100.0
2011-05-12 11:30:00,47.59,47.69,47.54,47.55,2926200.0,34.8235,34.8967,34.7869,34.7942,2926200.0
2011-05-12 12:00:00,47.55,47.67,47.53,47.67,1964700.0,34.7942,34.8821,34.7796,34.8821,1964700.0
2011-05-12 12:30:00,47.67,47.78,47.65,47.77,5318400.0,34.8821,34.9625,34.8674,34.9552,5318400.0
2011-05-12 13:00:00,47.77,48.06,47.77,47.96,8580500.0,34.9552,35.1674,34.9552,35.0943,8580500.0
2011-05-12 13:30:00,47.97,48.02,47.91,48.0,3646600.0,35.1016,35.1382,35.0577,35.1235,3646600.0
2011-05-12 14:00:00,48.0,48.05,47.83,47.88,1792300.0,35.1235,35.1601,34.9991,35.0357,1792300.0
2011-05-12 14:30:00,47.88,47.91,47.74,47.75,1492900.0,35.0357,35.0577,34.9333,34.9406,1492900.0
2011-05-12 15:00:00,47.75,47.86,47.72,47.82,2639600.0,34.9406,35.0211,34.9186,34.9918,2639600.0
2011-05-12 15:30:00,47.82,47.98,47.78,47.95,7879700.0,34.9918,35.1089,34.9625,35.0869,7879700.0
2011-05-13 09:30:00,47.74,47.84,47.52,47.53,6660500.0,34.9333,35.0064,34.7723,34.7796,6660500.0
2011-05-13 10:00:00,47.53,47.58,47.39,47.43,6606100.0,34.7796,34.8162,34.6772,34.7064,6606100.0
2011-05-13 10:30:00,47.42,47.48,47.26,47.28,5991800.0,34.6991,34.743,34.582,34.5967,5991800.0
2011-05-13 11:00:00,47.28,47.28,47.0,47.06,12992900.0,34.5967,34.5967,34.3918,34.4357,12992900.0
2011-05-13 11:30:00,47.06,47.14,46.9,46.92,6436200.0,34.4357,34.4942,34.3186,34.3332,6436200.0
2011-05-13 12:00:00,46.93,46.97,46.62,46.8,12979100.0,34.3406,34.3698,34.1137,34.2454,12979100.0
2011-05-13 12:30:00,46.8,46.93,46.73,46.77,4604300.0,34.2454,34.3406,34.1942,34.2235,4604300.0
2011-05-13 13:00:00,46.78,46.91,46.74,46.84,1857700.0,34.2308,34.3259,34.2015,34.2747,1857700.0
2011-05-13 13:30:00,46.84,46.87,46.77,46.82,1231200.0,34.2747,34.2967,34.2235,34.2601,1231200.0
2011-05-13 14:00:00,46.81,47.03,46.79,46.96,2010200.0,34.2528,34.4137,34.2381,34.3625,2010200.0
2011-05-13 14:30:00,46.96,47.0,46.9,46.92,1870600.0,34.3625,34.3918,34.3186,34.3332,1870600.0
2011-05-13 15:00:00,46.92,46.98,46.85,46.88,2497800.0,34.3332,34.3772,34.282,34.304,2497800.0
2011-05-13 15:30:00,46.88,46.95,46.85,46.94,9519000.0,34.304,34.3552,34.282,34.3479,9519000.0
2011-05-16 09:30:00,46.75,47.09,46.71,46.91,10095000.0,34.2089,34.4576,34.1796,34.3259,10095000.0
2011-05-16 10:00:00,46.91,47.24,46.9,47.16,7965100.0,34.3259,34.5674,34.3186,34.5089,7965100.0
2011-05-16 10:30:00,47.17,47.39,47.12,47.39,6454900.0,34.5162,34.6772,34.4796,34.6772,6454900.0
2011-05-16 11:00:00,47.38,47.42,47.22,47.24,5915200.0,34.6698,34.6991,34.5528,34.5674,5915200.0
2011-05-16 11:30:00,47.25,47.27,47.11,47.15,7460400.0,34.5747,34.5894,34.4723,34.5015,7460400.0
2011-05-16 12:00:00,47.16,47.18,47.04,47.09,2588400.0,34.5089,34.5235,34.4211,34.4576,2588400.0
2011-05-16 12:30:00,47.09,47.19,46.95,46.96,4038200.0,34.4576,34.5308,34.3552,34.3625,4038200.0
2011-05-16 13:00:00,46.96,47.01,46.9,46.98,2495900.0,34.3625,34.3991,34.3186,34.3772,2495900.0
2011-05-16 13:30:00,46.98,47.08,46.96,47.01,1961200.0,34.3772,34.4503,34.3625,34.3991,1961200.0
2011-05-16 14:00:00,47.01,47.1,46.87,46.87,2541600.0,34.3991,34.465,34.2967,34.2967,2541600.0
2011-05-16 14:30:00,46.87,46.94,46.8,46.82,3541400.0,34.2967,34.3479,34.2454,34.2601,3541400.0
2011-05-16 15:00:00,46.82,46.95,46.79,46.79,2773600.0,34.2601,34.3552,34.2381,34.2381,2773600.0
2011-05-16 15:30:00,46.8,46.87,46.68,46.84,8713300.0,34.2454,34.2967,34.1576,34.2747,8713300.0
2011-05-17 09:30:00,46.58,46.78,46.49,46.73,7432000.0,34.0845,34.2308,34.0186,34.1942,7432000.0
2011-05-17 10:00:00,46.73,47.0,46.61,46.99,6690900.0,34.1942,34.3918,34.1064,34.3845,6690900.0
2011-05-17 10:30:00,46.98,47.02,46.7,46.73,4154000.0,34.3772,34.4064,34.1723,34.1942,4154000.0
2011-05-17 11:00:00,46.72,46.73,46.48,46.5,6432700.0,34.1869,34.1942,34.0113,34.0259,6432700.0
2011-05-17 11:30:00,46.5,46.57,46.4,46.53,4061700.0,34.0259,34.0771,33.9527,34.0479,4061700.0
2011-05-17 12:00:00,46.52,46.62,46.47,46.58,4792600.0,34.0406,34.1137,34.004,34.0845,4792600.0
2011-05-17 12:30:00,46.58,46.74,46.53,46.62,2998000.0,34.0845,34.2015,34.0479,34.1137,2998000.0
2011-05-17 13:00:00,46.62,46.79,46.57,46.77,3141300.0,34.1137,34.2381,34.0771,34.2235,3141300.0
2011-05-17 13:30:00,46.77,46.86,46.72,46.83,3082300.0,34.2235,34.2893,34.1869,34.2674,3082300.0
2011-05-17 14:00:00,46.84,46.94,46.71,46.76,2859700.0,34.2747,34.3479,34.1796,34.2162,2859700.0
2011-05-17 14:30:00,46.76,47.01,46.72,47.0,2760900.0,34.2162,34.3991,34.1869,34.3918,2760900.0
2011-05-17 15:00:00,47.0,47.01,46.87,46.91,2056900.0,34.3918,34.3991,34.2967,34.3259,2056900.0
2011-05-17 15:30:00,46.92,47.03,46.88,47.0,6394100.0,34.3332,34.4137,34.304,34.3918,6394100.0
2011-05-18 09:30:00,47.28,47.38,47.12,47.26,3835300.0,34.5967,34.6698,34.4796,34.582,3835300.0
2011-05-18 10:00:00,47.27,47.49,47.24,47.43,4063700.0,34.5894,34.7503,34.5674,34.7064,4063700.0
2011-05-18 10:30:00,47.44,47.63,47.43,47.58,3558000.0,34.7138,34.8528,34.7064,34.8162,3558000.0
2011-05-18 11:00:00,47.58,47.69,47.58,47.66,8566800.0,34.8162,34.8967,34.8162,34.8747,8566800.0
2011-05-18 11:30:00,47.66,47.73,47.62,47.66,2597800.0,34.8747,34.926,34.8455,34.8747,2597800.0
2011-05-18 12:00:00,47.67,47.71,47.63,47.7,1994400.0,34.8821,34.9113,34.8528,34.904,1994400.0
2011-05-18 12:30:00,47.71,47.75,47.62,47.62,1080000.0,34.9113,34.9406,34.8455,34.8455,1080000.0
2011-05-18 13:00:00,47.63,47.77,47.62,47.71,1717200.0,34.8528,34.9552,34.8455,34.9113,1717200.0
2011-05-18 13:30:00,47.71,47.8,47.71,47.78,1746300.0,34.9113,34.9772,34.9113,34.9625,1746300.0
2011-05-18 14:00:00,47.78,47.84,47.64,47.69,4085900.0,34.9625,35.0064,34.8601,34.8967,4085900.0
2011-05-18 14:30:00,47.69,47.73,47.62,47.66,1697200.0,34.8967,34.926,34.8455,34.8747,1697200.0
2011-05-18 15:00:00,47.66,47.77,47.65,47.75,2312400.0,34.8747,34.9552,34.8674,34.9406,2312400.0
2011-05-18 15:30:00,47.75,47.79,47.69,47.75,6780900.0,34.9406,34.9699,34.8967,34.9406,6780900.0
2011-05-19 09:30:00,47.65,47.71,47.52,47.68,4535600.0,34.8674,34.9113,34.7723,34.8894,4535600.0
2011-05-19 10:00:00,47.68,47.68,47.34,47.5,5186900.0,34.8894,34.8894,34.6406,34.7577,5186900.0
2011-05-19 10:30:00,47.51,47.57,47.29,47.38,3092900.0,34.765,34.8089,34.604,34.6698,3092900.0
2011-05-19 11:00:00,47.37,47.44,47.29,47.42,3074000.0,34.6625,34.7138,34.604,34.6991,3074000.0
2011-05-19 11:30:00,47.43,47.47,47.34,47.37,1747200.0,34.7064,34.7357,34.6406,34.6625,1747200.0
2011-05-19 12:00:00,47.36,47.58,47.35,47.55,1001200.0,34.6552,34.8162,34.6479,34.7942,1001200.0
2011-05-19 12:30:00,47.55,47.6,47.42,47.47,1802800.0,34.7942,34.8308,34.6991,34.7357,1802800.0
2011-05-19 13:00:00,47.47,47.54,47.44,47.47,1279500.0,34.7357,34.7869,34.7138,34.7357,1279500.0
2011-05-19 13:30:00,47.47,47.52,47.41,47.46,1172000.0,34.7357,34.7723,34.6918,34.7284,1172000.0
2011-05-19 14:00:00,47.46,47.52,47.27,47.3,1711600.0,34.7284,34.7723,34.5894,34.6113,1711600.0
2011-05-19 14:30:00,47.3,47.33,47.18,47.29,3125800.0,34.6113,34.6333,34.5235,34.604,3125800.0
2011-05-19 15:00:00,47.28,47.43,47.28,47.39,1364100.0,34.5967,34.7064,34.5967,34.6772,1364100.0
2011-05-19 15:30:00,47.38,47.49,47.34,47.45,5349800.0,34.6698,34.7503,34.6406,34.7211,5349800.0
2011-05-20 09:30:00,47.32,47.38,47.01,47.02,9222000.0,34.6259,34.6698,34.3991,34.4064,9222000.0
2011-05-20 10:00:00,47.02,47.05,46.91,47.01,6138000.0,34.4064,34.4284,34.3259,34.3991,6138000.0
2011-05-20 10:30:00,47.0,47.05,46.82,46.89,4726800.0,34.3918,34.4284,34.2601,34.3113,4726800.0
2011-05-20 11:00:00,46.89,47.07,46.86,47.05,3225000.0,34.3113,34.443,34.2893,34.4284,3225000.0
2011-05-20 11:30:00,47.04,47.12,46.98,46.99,2434400.0,34.4211,34.4796,34.3772,34.3845,2434400.0
2011-05-20 12:00:00,46.98,47.26,46.98,47.26,2526800.0,34.3772,34.582,34.3772,34.582,2526800.0
2011-05-20 12:30:00,47.26,47.31,47.14,47.19,4636400.0,34.582,34.6186,34.4942,34.5308,4636400.0
2011-05-20 13:00:00,47.19,47.29,47.17,47.22,1466000.0,34.5308,34.604,34.5162,34.5528,1466000.0
2011-05-20 13:30:00,47.22,47.32,47.16,47.22,1312900.0,34.5528,34.6259,34.5089,34.5528,1312900.0
2011-05-20 14:00:00,47.22,47.25,47.14,47.18,1290300.0,34.5528,34.5747,34.4942,34.5235,1290300.0
2011-05-20 14:30:00,47.18,47.26,47.15,47.22,5667400.0,34.5235,34.582,34.5015,34.5528,5667400.0
2011-05-20 15:00:00,47.22,47.25,47.16,47.2,3609900.0,34.5528,34.5747,34.5089,34.5381,3609900.0
2011-05-20 15:30:00,47.2,47.25,47.0,47.07,9535300.0,34.5381,34.5747,34.3918,34.443,9535300.0
2011-05-23 09:30:00,45.93,46.05,45.77,46.02,11239400.0,33.6088,33.6966,33.4917,33.6747,11239400.0
2011-05-23 10:00:00,46.02,46.1,45.9,45.95,6897800.0,33.6747,33.7332,33.5869,33.6235,6897800.0
2011-05-23 10:30:00,45.95,46.04,45.88,45.88,3610400.0,33.6235,33.6893,33.5722,33.5722,3610400.0
2011-05-23 11:00:00,45.88,45.98,45.81,45.93,2766700.0,33.5722,33.6454,33.521,33.6088,2766700.0
2011-05-23 11:30:00,45.93,45.95,45.8,45.91,2825700.0,33.6088,33.6235,33.5137,33.5942,2825700.0
2011-05-23 12:00:00,45.91,45.97,45.82,45.96,2380000.0,33.5942,33.6381,33.5283,33.6308,2380000.0
2011-05-23 12:30:00,45.96,46.05,45.95,46.01,2181200.0,33.6308,33.6966,33.6235,33.6674,2181200.0
2011-05-23 13:00:00,46.0,46.01,45.89,45.91,1070500.0,33.66,33.6674,33.5796,33.5942,1070500.0
2011-05-23 13:30:00,45.92,46.05,45.91,46.04,3933900.0,33.6015,33.6966,33.5942,33.6893,3933900.0
2011-05-23 14:00:00,46.04,46.14,46.02,46.05,1881600.0,33.6893,33.7625,33.6747,33.6966,1881600.0
2011-05-23 14:30:00,46.04,46.2,46.03,46.15,1957100.0,33.6893,33.8064,33.682,33.7698,1957100.0
2011-05-23 15:00:00,46.15,46.19,46.09,46.14,3148500.0,33.7698,33.7991,33.7259,33.7625,3148500.0
2011-05-23 15:30:00,46.14,46.2,46.07,46.07,9280500.0,33.7625,33.8064,33.7113,33.7113,9280500.0
2011-05-24 09:30:00,46.51,46.65,46.5,46.62,4721500.0,34.0332,34.1357,34.0259,34.1137,4721500.0
2011-05-24 10:00:00,46.62,46.69,46.56,46.58,3750500.0,34.1137,34.1649,34.0698,34.0845,3750500.0
2011-05-24 10:30:00,46.58,46.65,46.54,46.61,8952300.0,34.0845,34.1357,34.0552,34.1064,8952300.0
2011-05-24 11:00:00,46.61,46.69,46.59,46.59,3056100.0,34.1064,34.1649,34.0918,34.0918,3056100.0
2011-05-24 11:30:00,46.59,46.66,46.49,46.49,3313500.0,34.0918,34.143,34.0186,34.0186,3313500.0
2011-05-24 12:00:00,46.5,46.5,46.4,46.45,1928900.0,34.0259,34.0259,33.9527,33.9893,1928900.0
2011-05-24 12:30:00,46.45,46.48,46.4,46.41,931300.0,33.9893,34.0113,33.9527,33.9601,931300.0
2011-05-24 13:00:00,46.41,46.48,46.37,46.42,527800.0,33.9601,34.0113,33.9308,33.9674,527800.0
2011-05-24 13:30:00,46.42,46.46,46.36,46.44,1021000.0,33.9674,33.9966,33.9235,33.982,1021000.0
2011-05-24 14:00:00,46.45,46.55,46.4,46.55,1448800.0,33.9893,34.0625,33.9527,34.0625,1448800.0
2011-05-24 14:30:00,46.55,46.57,46.5,46.53,818800.0,34.0625,34.0771,34.0259,34.0479,818800.0
2011-05-24 15:00:00,46.53,46.63,46.52,46.6,1458200.0,34.0479,34.121,34.0406,34.0991,1458200.0
2011-05-24 15:30:00,46.6,46.61,46.48,46.55,7198400.0,34.0991,34.1064,34.0113,34.0625,7198400.0
2011-05-25 09:30:00,46.27,46.46,46.26,46.41,4881600.0,33.8576,33.9966,33.8503,33.9601,4881600.0
2011-05-25 10:00:00,46.42,46.47,46.26,46.44,5549300.0,33.9674,34.004,33.8503,33.982,5549300.0
2011-05-25 10:30:00,46.44,46.65,46.39,46.55,4902800.0,33.982,34.1357,33.9454,34.0625,4902800.0
2011-05-25 11:00:00,46.56,46.7,46.56,46.66,2812300.0,34.0698,34.1723,34.0698,34.143,2812300.0
2011-05-25 11:30:00,46.66,46.8,46.66,46.69,1932500.0,34.143,34.2454,34.143,34.1649,1932500.0
2011-05-25 12:00:00,46.7,46.72,46.64,46.66,1627500.0,34.1723,34.1869,34.1284,34.143,1627500.0
2011-05-25 12:30:00,46.65,46.69,46.59,46.69,1198500.0,34.1357,34.1649,34.0918,34.1649,1198500.0
2011-05-25 13:00:00,46.68,46.73,46.63,46.64,1833200.0,34.1576,34.1942,34.121,34.1284,1833200.0
2011-05-25 13:30:00,46.65,46.68,46.61,46.62,1005100.0,34.1357,34.1576,34.1064,34.1137,1005100.0
2011-05-25 14:00:00,46.63,46.71,46.57,46.7,1270500.0,34.121,34.1796,34.0771,34.1723,1270500.0
2011-05-25 14:30:00,46.71,46.72,46.63,46.68,1068700.0,34.1796,34.1869,34.121,34.1576,1068700.0
2011-05-25 15:00:00,46.67,46.77,46.59,46.76,3543200.0,34.1503,34.2235,34.0918,34.2162,3543200.0
2011-05-25 15:30:00,46.75,46.77,46.59,46.66,6097500.0,34.2089,34.2235,34.0918,34.143,6097500.0
2011-05-26 09:30:00,46.85,47.08,46.83,46.9,4099600.0,34.282,34.4503,34.2674,34.3186,4099600.0
2011-05-26 10:00:00,46.9,46.97,46.8,46.92,5145000.0,34.3186,34.3698,34.2454,34.3332,5145000.0
2011-05-26 10:30:00,46.91,47.0,46.79,46.82,4765900.0,34.3259,34.3918,34.2381,34.2601,4765900.0
2011-05-26 11:00:00,46.83,46.95,46.75,46.93,3832400.0,34.2674,34.3552,34.2089,34.3406,3832400.0
2011-05-26 11:30:00,46.93,46.94,46.82,46.87,2334000.0,34.3406,34.3479,34.2601,34.2967,2334000.0
2011-05-26 12:00:00,46.88,46.93,46.85,46.91,1133300.0,34.304,34.3406,34.282,34.3259,1133300.0
2011-05-26 12:30:00,46.91,47.01,46.87,46.97,1550300.0,34.3259,34.3991,34.2967,34.3698,1550300.0
2011-05-26 13:00:00,46.98,47.1,46.97,47.06,1447300.0,34.3772,34.465,34.3698,34.4357,1447300.0
2011-05-26 13:30:00,47.06,47.07,47.0,47.04,1701600.0,34.4357,34.443,34.3918,34.4211,1701600.0
2011-05-26 14:00:00,47.04,47.21,47.04,47.21,2078300.0,34.4211,34.5455,34.4211,34.5455,2078300.0
2011-05-26 14:30:00,47.21,47.28,47.19,47.23,2497800.0,34.5455,34.5967,34.5308,34.5601,2497800.0
2011-05-26 15:00:00,47.23,47.25,47.14,47.21,1516800.0,34.5601,34.5747,34.4942,34.5455,1516800.0
2011-05-26 15:30:00,47.22,47.26,47.18,47.25,8460500.0,34.5528,34.582,34.5235,34.5747,8460500.0
2011-05-27 09:30:00,47.58,47.77,47.56,47.74,5571100.0,34.8162,34.9552,34.8016,34.9333,5571100.0
2011-05-27 10:00:00,47.74,47.75,47.53,47.67,5855000.0,34.9333,34.9406,34.7796,34.8821,5855000.0
2011-05-27 10:30:00,47.68,47.81,47.62,47.79,3761500.0,34.8894,34.9845,34.8455,34.9699,3761500.0
2011-05-27 11:00:00,47.8,47.87,47.76,47.79,3562300.0,34.9772,35.0284,34.9479,34.9699,3562300.0
2011-05-27 11:30:00,47.79,47.8,47.7,47.74,2851300.0,34.9699,34.9772,34.904,34.9333,2851300.0
2011-05-27 12:00:00,47.74,47.77,47.65,47.69,1304100.0,34.9333,34.9552,34.8674,34.8967,1304100.0
2011-05-27 12:30:00,47.69,47.73,47.65,47.66,1126900.0,34.8967,34.926,34.8674,34.8747,1126900.0
2011-05-27 13:00:00,47.65,47.71,47.64,47.65,1323300.0,34.8674,34.9113,34.8601,34.8674,1323300.0
2011-05-27 13:30:00,47.65,47.67,47.6,47.65,601900.0,34.8674,34.8821,34.8308,34.8674,601900.0
2011-05-27 14:00:00,47.66,47.68,47.6,47.62,1548500.0,34.8747,34.8894,34.8308,34.8455,1548500.0
2011-05-27 14:30:00,47.62,47.68,47.53,47.55,1120300.0,34.8455,34.8894,34.7796,34.7942,1120300.0
2011-05-27 15:00:00,47.54,47.66,47.52,47.65,1018800.0,34.7869,34.8747,34.7723,34.8674,1018800.0
2011-05-27 15:30:00,47.65,47.77,47.61,47.75,5289800.0,34.8674,34.9552,34.8381,34.9406,5289800.0
2011-05-31 09:30:00,48.56,48.6,48.32,48.32,9952500.0,35.5333,35.5626,35.3577,35.3577,9952500.0
2011-05-31 10:00:00,48.33,48.36,48.2,48.25,4068900.0,35.365,35.387,35.2699,35.3065,4068900.0
2011-05-31 10:30:00,48.25,48.29,48.18,48.22,4529400.0,35.3065,35.3357,35.2552,35.2845,4529400.0
2011-05-31 11:00:00,48.22,48.33,48.21,48.29,3762300.0,35.2845,35.365,35.2772,35.3357,3762300.0
2011-05-31 11:30:00,48.29,48.37,48.25,48.27,2826800.0,35.3357,35.3943,35.3065,35.3211,2826800.0
2011-05-31 12:00:00,48.27,48.3,48.2,48.23,1730400.0,35.3211,35.343,35.2699,35.2918,1730400.0
2011-05-31 12:30:00,48.23,48.24,48.15,48.19,2558500.0,35.2918,35.2991,35.2333,35.2626,2558500.0
2011-05-31 13:00:00,48.19,48.32,48.18,48.25,1141400.0,35.2626,35.3577,35.2552,35.3065,1141400.0
2011-05-31 13:30:00,48.25,48.39,48.23,48.34,2174900.0,35.3065,35.4089,35.2918,35.3723,2174900.0
2011-05-31 14:00:00,48.34,48.39,48.31,48.33,1837500.0,35.3723,35.4089,35.3504,35.365,1837500.0
2011-05-31 14:30:00,48.33,48.43,48.29,48.42,2793400.0,35.365,35.4382,35.3357,35.4309,2793400.0
2011-05-31 15:00:00,48.41,48.45,48.33,48.41,3427300.0,35.4235,35.4528,35.365,35.4235,3427300.0
2011-05-31 15:30:00,48.41,48.54,48.37,48.53,9811600.0,35.4235,35.5187,35.3943,35.5113,9811600.0
2011-06-01 09:30:00,48.43,48.57,48.42,48.46,5288500.0,35.4382,35.5406,35.4309,35.4601,5288500.0
2011-06-01 10:00:00,48.45,48.46,48.18,48.24,6653500.0,35.4528,35.4601,35.2552,35.2991,6653500.0
2011-06-01 10:30:00,48.23,48.27,48.08,48.18,5109500.0,35.2918,35.3211,35.1821,35.2552,5109500.0
2011-06-01 11:00:00,48.18,48.3,48.16,48.3,2563000.0,35.2552,35.343,35.2406,35.343,2563000.0
2011-06-01 11:30:00,48.3,48.3,48.21,48.25,1658800.0,35.343,35.343,35.2772,35.3065,1658800.0
2011-06-01 12:00:00,48.26,48.27,47.96,47.99,3967100.0,35.3138,35.3211,35.0943,35.1162,3967100.0
2011-06-01 12:30:00,47.99,48.09,47.99,48.01,1731600.0,35.1162,35.1894,35.1162,35.1308,1731600.0
2011-06-01 13:00:00,48.02,48.07,47.85,47.89,2764500.0,35.1382,35.1747,35.0138,35.043,2764500.0
2011-06-01 13:30:00,47.88,47.99,47.83,47.99,1174700.0,35.0357,35.1162,34.9991,35.1162,1174700.0
2011-06-01 14:00:00,47.98,47.99,47.85,47.9,1347700.0,35.1089,35.1162,35.0138,35.0504,1347700.0
2011-06-01 14:30:00,47.89,47.9,47.77,47.87,1630400.0,35.043,35.0504,34.9552,35.0284,1630400.0
2011-06-01 15:00:00,47.86,47.89,47.67,47.73,2820900.0,35.0211,35.043,34.8821,34.926,2820900.0
2011-06-01 15:30:00,47.73,47.83,47.59,47.65,10193900.0,34.926,34.9991,34.8235,34.8674,10193900.0
2011-06-02 09:30:00,47.98,48.1,47.76,47.97,6169400.0,35.1089,35.1967,34.9479,35.1016,6169400.0
2011-06-02 10:00:00,47.97,48.05,47.86,47.93,4494900.0,35.1016,35.1601,35.0211,35.0723,4494900.0
2011-06-02 10:30:00,47.93,48.01,47.89,47.91,3911700.0,35.0723,35.1308,35.043,35.0577,3911700.0
2011-06-02 11:00:00,47.91,47.95,47.72,47.73,2865500.0,35.0577,35.0869,34.9186,34.926,2865500.0
2011-06-02 11:30:00,47.73,47.77,47.61,47.75,3892700.0,34.926,34.9552,34.8381,34.9406,3892700.0
2011-06-02 12:00:00,47.75,47.83,47.7,47.82,1095800.0,34.9406,34.9991,34.904,34.9918,1095800.0
2011-06-02 12:30:00,47.82,47.95,47.76,47.91,1579100.0,34.9918,35.0869,34.9479,35.0577,1579100.0
2011-06-02 13:00:00,47.92,48.05,47.9,48.02,1393100.0,35.065,35.1601,35.0504,35.1382,1393100.0
2011-06-02 13:30:00,48.01,48.09,47.9,48.07,1098000.0,35.1308,35.1894,35.0504,35.1747,1098000.0
2011-06-02 14:00:00,48.06,48.15,47.95,48.02,1713900.0,35.1674,35.2333,35.0869,35.1382,1713900.0
2011-06-02 14:30:00,48.02,48.16,48.01,48.16,892000.0,35.1382,35.2406,35.1308,35.2406,892000.0
2011-06-02 15:00:00,48.16,48.2,48.07,48.12,1587000.0,35.2406,35.2699,35.1747,35.2113,1587000.0
2011-06-02 15:30:00,48.12,48.15,48.03,48.11,3856700.0,35.2113,35.2333,35.1455,35.204,3856700.0
2011-06-03 09:30:00,47.54,47.82,47.53,47.79,5823100.0,34.7869,34.9918,34.7796,34.9699,5823100.0
2011-06-03 10:00:00,47.79,47.97,47.78,47.94,5036800.0,34.9699,35.1016,34.9625,35.0796,5036800.0
2011-06-03 10:30:00,47.94,48.11,47.92,47.98,3501000.0,35.0796,35.204,35.065,35.1089,3501000.0
2011-06-03 11:00:00,47.99,48.03,47.82,47.84,2164300.0,35.1162,35.1455,34.9918,35.0064,2164300.0
2011-06-03 11:30:00,47.84,47.97,47.83,47.95,1937800.0,35.0064,35.1016,34.9991,35.0869,1937800.0
2011-06-03 12:00:00,47.95,48.03,47.89,47.99,1558500.0,35.0869,35.1455,35.043,35.1162,1558500.0
2011-06-03 12:30:00,47.99,48.12,47.97,48.02,1271400.0,35.1162,35.2113,35.1016,35.1382,1271400.0
2011-06-03 13:00:00,48.03,48.07,47.96,47.97,1093800.0,35.1455,35.1747,35.0943,35.1016,1093800.0
2011-06-03 13:30:00,47.97,48.03,47.95,47.96,990500.0,35.1016,35.1455,35.0869,35.0943,990500.0
2011-06-03 14:00:00,47.96,47.98,47.9,47.95,1334200.0,35.0943,35.1089,35.0504,35.0869,1334200.0
2011-06-03 14:30:00,47.95,47.96,47.87,47.88,1484700.0,35.0869,35.0943,35.0284,35.0357,1484700.0
2011-06-03 15:00:00,47.88,47.88,47.79,47.82,2728800.0,35.0357,35.0357,34.9699,34.9918,2728800.0
2011-06-03 15:30:00,47.83,47.96,47.78,47.86,7495500.0,34.9991,35.0943,34.9625,35.0211,7495500.0
2011-06-06 09:30:00,47.82,47.82,47.67,47.75,5275600.0,34.9918,34.9918,34.8821,34.9406,5275600.0
2011-06-06 10:00:00,47.74,47.76,47.55,47.68,3387500.0,34.9333,34.9479,34.7942,34.8894,3387500.0
2011-06-06 10:30:00,47.68,47.7,47.51,47.52,3229900.0,34.8894,34.904,34.765,34.7723,3229900.0
2011-06-06 11:00:00,47.52,47.63,47.5,47.62,3457600.0,34.7723,34.8528,34.7577,34.8455,3457600.0
2011-06-06 11:30:00,47.62,47.67,47.57,47.62,1575900.0,34.8455,34.8821,34.8089,34.8455,1575900.0
2011-06-06 12:00:00,47.63,47.63,47.57,47.59,2149800.0,34.8528,34.8528,34.8089,34.8235,2149800.0
2011-06-06 12:30:00,47.6,47.6,47.48,47.53,1924600.0,34.8308,34.8308,34.743,34.7796,1924600.0
2011-06-06 13:00:00,47.54,47.58,47.47,47.48,1426300.0,34.7869,34.8162,34.7357,34.743,1426300.0
2011-06-06 13:30:00,47.48,47.49,47.33,47.36,2548300.0,34.743,34.7503,34.6333,34.6552,2548300.0
2011-06-06 14:00:00,47.36,47.43,47.34,47.37,1792200.0,34.6552,34.7064,34.6406,34.6625,1792200.0
2011-06-06 14:30:00,47.36,47.39,47.16,47.2,3135500.0,34.6552,34.6772,34.5089,34.5381,3135500.0
2011-06-06 15:00:00,47.21,47.25,47.04,47.12,4335300.0,34.5455,34.5747,34.4211,34.4796,4335300.0
2011-06-06 15:30:00,47.11,47.23,47.08,47.09,9614300.0,34.4723,34.5601,34.4503,34.4576,9614300.0
2011-06-07 09:30:00,47.7,47.74,47.59,47.65,4992200.0,34.904,34.9333,34.8235,34.8674,4992200.0
2011-06-07 10:00:00,47.65,47.86,47.64,47.81,4178100.0,34.8674,35.0211,34.8601,34.9845,4178100.0
2011-06-07 10:30:00,47.81,47.84,47.72,47.8,8055500.0,34.9845,35.0064,34.9186,34.9772,8055500.0
2011-06-07 11:00:00,47.8,47.81,47.67,47.67,3767500.0,34.9772,34.9845,34.8821,34.8821,3767500.0
2011-06-07 11:30:00,47.67,47.72,47.61,47.71,2685000.0,34.8821,34.9186,34.8381,34.9113,2685000.0
2011-06-07 12:00:00,47.72,47.76,47.66,47.74,2748400.0,34.9186,34.9479,34.8747,34.9333,2748400.0
2011-06-07 12:30:00,47.75,47.76,47.69,47.75,1969300.0,34.9406,34.9479,34.8967,34.9406,1969300.0
2011-06-07 13:00:00,47.75,47.8,47.73,47.75,1823000.0,34.9406,34.9772,34.926,34.9406,1823000.0
2011-06-07 13:30:00,47.75,47.8,47.7,47.72,1277500.0,34.9406,34.9772,34.904,34.9186,1277500.0
2011-06-07 14:00:00,47.72,47.85,47.72,47.84,1571300.0,34.9186,35.0138,34.9186,35.0064,1571300.0
2011-06-07 14:30:00,47.83,47.84,47.73,47.76,1996900.0,34.9991,35.0064,34.926,34.9479,1996900.0
2011-06-07 15:00:00,47.76,47.8,47.64,47.66,4824800.0,34.9479,34.9772,34.8601,34.8747,4824800.0
2011-06-07 15:30:00,47.66,47.66,47.45,47.48,9984400.0,34.8747,34.8747,34.7211,34.743,9984400.0
2011-06-08 09:30:00,47.31,47.4,47.11,47.11,7484000.0,34.6186,34.6845,34.4723,34.4723,7484000.0
2011-06-08 10:00:00,47.12,47.35,47.11,47.3,4897300.0,34.4796,34.6479,34.4723,34.6113,4897300.0
2011-06-08 10:30:00,47.31,47.36,47.21,47.29,3499700.0,34.6186,34.6552,34.5455,34.604,3499700.0
2011-06-08 11:00:00,47.3,47.43,47.16,47.17,4511400.0,34.6113,34.7064,34.5089,34.5162,4511400.0
2011-06-08 11:30:00,47.18,47.3,47.15,47.29,4608100.0,34.5235,34.6113,34.5015,34.604,4608100.0
2011-06-08 12:00:00,47.29,47.32,47.16,47.19,3684300.0,34.604,34.6259,34.5089,34.5308,3684300.0
2011-06-08 12:30:00,47.2,47.3,47.16,47.3,1492000.0,34.5381,34.6113,34.5089,34.6113,1492000.0
2011-06-08 13:00:00,47.29,47.33,47.19,47.25,2561400.0,34.604,34.6333,34.5308,34.5747,2561400.0
2011-06-08 13:30:00,47.25,47.25,47.03,47.07,2725000.0,34.5747,34.5747,34.4137,34.443,2725000.0
2011-06-08 14:00:00,47.07,47.17,46.98,47.01,4643000.0,34.443,34.5162,34.3772,34.3991,4643000.0
2011-06-08 14:30:00,47.01,47.24,47.01,47.13,2819100.0,34.3991,34.5674,34.3991,34.4869,2819100.0
2011-06-08 15:00:00,47.13,47.16,47.01,47.02,3178900.0,34.4869,34.5089,34.3991,34.4064,3178900.0
2011-06-08 15:30:00,47.01,47.15,46.99,47.13,11094900.0,34.3991,34.5015,34.3845,34.4869,11094900.0
2011-06-09 09:30:00,47.11,47.16,46.97,47.16,6207900.0,34.4723,34.5089,34.3698,34.5089,6207900.0
2011-06-09 10:00:00,47.15,47.38,47.15,47.33,6838100.0,34.5015,34.6698,34.5015,34.6333,6838100.0
2011-06-09 10:30:00,47.32,47.4,47.3,47.36,2732500.0,34.6259,34.6845,34.6113,34.6552,2732500.0
2011-06-09 11:00:00,47.36,47.4,47.33,47.38,1863900.0,34.6552,34.6845,34.6333,34.6698,1863900.0
2011-06-09 11:30:00,47.38,47.5,47.37,47.43,2134500.0,34.6698,34.7577,34.6625,34.7064,2134500.0
2011-06-09 12:00:00,47.43,47.5,47.41,47.46,1569700.0,34.7064,34.7577,34.6918,34.7284,1569700.0
2011-06-09 12:30:00,47.47,47.52,47.42,47.51,2495200.0,34.7357,34.7723,34.6991,34.765,2495200.0
2011-06-09 13:00:00,47.51,47.53,47.47,47.48,1513000.0,34.765,34.7796,34.7357,34.743,1513000.0
2011-06-09 13:30:00,47.49,47.55,47.46,47.52,669400.0,34.7503,34.7942,34.7284,34.7723,669400.0
2011-06-09 14:00:00,47.51,47.56,47.49,47.54,597400.0,34.765,34.8016,34.7503,34.7869,597400.0
2011-06-09 14:30:00,47.53,47.61,47.48,47.61,1735300.0,34.7796,34.8381,34.743,34.8381,1735300.0
2011-06-09 15:00:00,47.61,47.64,47.56,47.58,1853300.0,34.8381,34.8601,34.8016,34.8162,1853300.0
2011-06-09 15:30:00,47.58,47.61,47.48,47.49,5418800.0,34.8162,34.8381,34.743,34.7503,5418800.0
2011-06-10 09:30:00,46.96,46.97,46.64,46.68,5429300.0,34.3625,34.3698,34.1284,34.1576,5429300.0
2011-06-10 10:00:00,46.68,46.72,46.57,46.68,7100100.0,34.1576,34.1869,34.0771,34.1576,7100100.0
2011-06-10 10:30:00,46.67,46.69,46.5,46.53,5373900.0,34.1503,34.1649,34.0259,34.0479,5373900.0
2011-06-10 11:00:00,46.53,46.57,46.39,46.53,6783700.0,34.0479,34.0771,33.9454,34.0479,6783700.0
2011-06-10 11:30:00,46.53,46.58,46.45,46.56,3035300.0,34.0479,34.0845,33.9893,34.0698,3035300.0
2011-06-10 12:00:00,46.57,46.61,46.52,46.55,2081300.0,34.0771,34.1064,34.0406,34.0625,2081300.0
2011-06-10 12:30:00,46.55,46.61,46.53,46.57,2382300.0,34.0625,34.1064,34.0479,34.0771,2382300.0
2011-06-10 13:00:00,46.57,46.58,46.46,46.52,1649300.0,34.0771,34.0845,33.9966,34.0406,1649300.0
2011-06-10 13:30:00,46.52,46.53,46.38,46.42,2583700.0,34.0406,34.0479,33.9381,33.9674,2583700.0
2011-06-10 14:00:00,46.42,46.67,46.42,46.58,3859800.0,33.9674,34.1503,33.9674,34.0845,3859800.0
2011-06-10 14:30:00,46.58,46.68,46.52,46.67,2259700.0,34.0845,34.1576,34.0406,34.1503,2259700.0
2011-06-10 15:00:00,46.67,46.7,46.56,46.6,2776500.0,34.1503,34.1723,34.0698,34.0991,2776500.0
2011-06-10 15:30:00,46.6,46.65,46.47,46.48,8305600.0,34.0991,34.1357,34.004,34.0113,8305600.0
2011-06-13 09:30:00,46.69,46.81,46.66,46.71,4159900.0,34.1649,34.2528,34.143,34.1796,4159900.0
2011-06-13 10:00:00,46.71,46.77,46.63,46.76,3102300.0,34.1796,34.2235,34.121,34.2162,3102300.0
2011-06-13 10:30:00,46.75,46.76,46.6,46.64,1943000.0,34.2089,34.2162,34.0991,34.1284,1943000.0
2011-06-13 11:00:00,46.65,46.65,46.54,46.61,2664700.0,34.1357,34.1357,34.0552,34.1064,2664700.0
2011-06-13 11:30:00,46.61,46.63,46.51,46.53,1789300.0,34.1064,34.121,34.0332,34.0479,1789300.0
2011-06-13 12:00:00,46.53,46.59,46.47,46.48,3643500.0,34.0479,34.0918,34.004,34.0113,3643500.0
2011-06-13 12:30:00,46.49,46.53,46.37,46.39,1847000.0,34.0186,34.0479,33.9308,33.9454,1847000.0
2011-06-13 13:00:00,46.4,46.42,46.25,46.4,2388700.0,33.9527,33.9674,33.843,33.9527,2388700.0
2011-06-13 13:30:00,46.39,46.58,46.36,46.57,1574100.0,33.9454,34.0845,33.9235,34.0771,1574100.0
2011-06-13 14:00:00,46.57,46.65,46.53,46.54,2122100.0,34.0771,34.1357,34.0479,34.0552,2122100.0
2011-06-13 14:30:00,46.54,46.63,46.44,46.48,2109400.0,34.0552,34.121,33.982,34.0113,2109400.0
2011-06-13 15:00:00,46.48,46.56,46.41,46.46,1545200.0,34.0113,34.0698,33.9601,33.9966,1545200.0
2011-06-13 15:30:00,46.47,46.47,46.34,46.38,6481500.0,34.004,34.004,33.9088,33.9381,6481500.0
2011-06-14 09:30:00,47.02,47.11,46.97,47.07,6625000.0,34.4064,34.4723,34.3698,34.443,6625000.0
2011-06-14 10:00:00,47.08,47.15,47.05,47.14,2359900.0,34.4503,34.5015,34.4284,34.4942,2359900.0
2011-06-14 10:30:00,47.14,47.2,47.12,47.15,4106400.0,34.4942,34.5381,34.4796,34.5015,4106400.0
2011-06-14 11:00:00,47.14,47.17,47.1,47.11,1767600.0,34.4942,34.5162,34.465,34.4723,1767600.0
2011-06-14 11:30:00,47.11,47.15,47.03,47.12,2052400.0,34.4723,34.5015,34.4137,34.4796,2052400.0
2011-06-14 12:00:00,47.11,47.14,47.07,47.11,995600.0,34.4723,34.4942,34.443,34.4723,995600.0
2011-06-14 12:30:00,47.11,47.16,47.09,47.13,1435100.0,34.4723,34.5089,34.4576,34.4869,1435100.0
2011-06-14 13:00:00,47.14,47.19,47.11,47.17,1717600.0,34.4942,34.5308,34.4723,34.5162,1717600.0
2011-06-14 13:30:00,47.17,47.24,47.15,47.18,2615800.0,34.5162,34.5674,34.5015,34.5235,2615800.0
2011-06-14 14:00:00,47.18,47.2,47.13,47.18,1177600.0,34.5235,34.5381,34.4869,34.5235,1177600.0
2011-06-14 14:30:00,47.18,47.27,47.15,47.23,2733700.0,34.5235,34.5894,34.5015,34.5601,2733700.0
2011-06-14 15:00:00,47.23,47.26,47.13,47.13,3211900.0,34.5601,34.582,34.4869,34.4869,3211900.0
2011-06-14 15:30:00,47.14,47.14,47.04,47.09,9131500.0,34.4942,34.4942,34.4211,34.4576,9131500.0
2011-06-15 09:30:00,46.48,46.69,46.4,46.64,5502700.0,34.0113,34.1649,33.9527,34.1284,5502700.0
2011-06-15 10:00:00,46.65,46.72,46.54,46.55,4481800.0,34.1357,34.1869,34.0552,34.0625,4481800.0
2011-06-15 10:30:00,46.55,46.65,46.5,46.62,3186100.0,34.0625,34.1357,34.0259,34.1137,3186100.0
2011-06-15 11:00:00,46.62,46.65,46.5,46.52,2694800.0,34.1137,34.1357,34.0259,34.0406,2694800.0
2011-06-15 11:30:00,46.52,46.53,46.23,46.32,4718000.0,34.0406,34.0479,33.8283,33.8942,4718000.0
2011-06-15 12:00:00,46.31,46.35,45.98,46.13,5351300.0,33.8869,33.9162,33.6454,33.7552,5351300.0
2011-06-15 12:30:00,46.13,46.22,46.12,46.15,2038700.0,33.7552,33.821,33.7479,33.7698,2038700.0
2011-06-15 13:00:00,46.15,46.19,46.03,46.09,2157100.0,33.7698,33.7991,33.682,33.7259,2157100.0
2011-06-15 13:30:00,46.1,46.11,45.97,46.07,4380400.0,33.7332,33.7405,33.6381,33.7113,4380400.0
2011-06-15 14:00:00,46.07,46.23,46.02,46.03,3222000.0,33.7113,33.8283,33.6747,33.682,3222000.0
2011-06-15 14:30:00,46.02,46.16,46.02,46.05,3928700.0,33.6747,33.7771,33.6747,33.6966,3928700.0
2011-06-15 15:00:00,46.05,46.11,45.98,46.06,4628400.0,33.6966,33.7405,33.6454,33.704,4628400.0
2011-06-15 15:30:00,46.07,46.18,46.04,46.09,12055300.0,33.7113,33.7918,33.6893,33.7259,12055300.0
2011-06-16 09:30:00,45.78,45.97,45.74,45.81,7082200.0,33.4991,33.6381,33.4698,33.521,7082200.0
2011-06-16 10:00:00,45.81,46.04,45.65,45.91,9698400.0,33.521,33.6893,33.4039,33.5942,9698400.0
2011-06-16 10:30:00,45.91,46.14,45.89,46.0,5405400.0,33.5942,33.7625,33.5796,33.66,5405400.0
2011-06-16 11:00:00,46.01,46.12,45.88,46.06,5178500.0,33.6674,33.7479,33.5722,33.704,5178500.0
2011-06-16 11:30:00,46.06,46.11,45.87,45.89,3325600.0,33.704,33.7405,33.5649,33.5796,3325600.0
2011-06-16 12:00:00,45.89,46.02,45.89,45.99,1290700.0,33.5796,33.6747,33.5796,33.6527,1290700.0
2011-06-16 12:30:00,45.99,46.02,45.93,45.93,1150400.0,33.6527,33.6747,33.6088,33.6088,1150400.0
2011-06-16 13:00:00,45.93,45.99,45.85,45.86,2139900.0,33.6088,33.6527,33.5503,33.5576,2139900.0
2011-06-16 13:30:00,45.86,45.86,45.64,45.65,3327100.0,33.5576,33.5576,33.3966,33.4039,3327100.0
2011-06-16 14:00:00,45.65,45.71,45.55,45.58,3015000.0,33.4039,33.4478,33.3308,33.3527,3015000.0
2011-06-16 14:30:00,45.58,45.6,45.37,45.52,5386100.0,33.3527,33.3674,33.1991,33.3088,5386100.0
2011-06-16 15:00:00,45.51,45.71,45.49,45.66,3163200.0,33.3015,33.4478,33.2869,33.4113,3163200.0
2011-06-16 15:30:00,45.67,45.83,45.66,45.73,7168400.0,33.4186,33.5357,33.4113,33.4625,7168400.0
2011-06-17 09:30:00,46.07,46.09,45.84,45.94,8747600.0,33.7113,33.7259,33.543,33.6161,8747600.0
2011-06-17 10:00:00,45.94,46.07,45.87,45.92,5902400.0,33.6161,33.7113,33.5649,33.6015,5902400.0
2011-06-17 10:30:00,45.92,46.06,45.9,46.02,3683200.0,33.6015,33.704,33.5869,33.6747,3683200.0
2011-06-17 11:00:00,46.02,46.06,45.93,46.06,2616000.0,33.6747,33.704,33.6088,33.704,2616000.0
2011-06-17 11:30:00,46.06,46.06,45.97,46.0,1845300.0,33.704,33.704,33.6381,33.66,1845300.0
2011-06-17 12:00:00,46.01,46.02,45.88,45.91,2062900.0,33.6674,33.6747,33.5722,33.5942,2062900.0
2011-06-17 12:30:00,45.91,45.93,45.75,45.81,2308600.0,33.5942,33.6088,33.4771,33.521,2308600.0
2011-06-17 13:00:00,45.81,45.83,45.69,45.8,1801500.0,33.521,33.5357,33.4332,33.5137,1801500.0
2011-06-17 13:30:00,45.79,45.85,45.72,45.79,1485800.0,33.5064,33.5503,33.4552,33.5064,1485800.0
2011-06-17 14:00:00,45.78,45.97,45.77,45.97,1683600.0,33.4991,33.6381,33.4917,33.6381,1683600.0
2011-06-17 14:30:00,45.98,45.98,45.82,45.88,1675200.0,33.6454,33.6454,33.5283,33.5722,1675200.0
2011-06-17 15:00:00,45.88,45.92,45.7,45.77,3033600.0,33.5722,33.6015,33.4405,33.4917,3033600.0
2011-06-17 15:30:00,45.77,45.91,45.74,45.82,8867200.0,33.4917,33.5942,33.4698,33.5283,8867200.0
2011-06-20 09:30:00,45.55,45.7,45.48,45.68,4853400.0,33.3308,33.4405,33.2795,33.4259,4853400.0
2011-06-20 10:00:00,45.67,45.72,45.47,45.61,4216600.0,33.4186,33.4552,33.2722,33.3747,4216600.0
2011-06-20 10:30:00,45.61,45.71,45.6,45.64,2341800.0,33.3747,33.4478,33.3674,33.3966,2341800.0
2011-06-20 11:00:00,45.64,45.71,45.55,45.69,3225400.0,33.3966,33.4478,33.3308,33.4332,3225400.0
2011-06-20 11:30:00,45.69,45.77,45.66,45.76,1554600.0,33.4332,33.4917,33.4113,33.4844,1554600.0
2011-06-20 12:00:00,45.76,45.79,45.67,45.75,1680200.0,33.4844,33.5064,33.4186,33.4771,1680200.0
2011-06-20 12:30:00,45.75,45.75,45.65,45.66,998400.0,33.4771,33.4771,33.4039,33.4113,998400.0
2011-06-20 13:00:00,45.66,45.7,45.61,45.67,1335600.0,33.4113,33.4405,33.3747,33.4186,1335600.0
2011-06-20 13:30:00,45.67,45.73,45.63,45.65,985200.0,33.4186,33.4625,33.3893,33.4039,985200.0
2011-06-20 14:00:00,45.65,45.73,45.64,45.67,1231400.0,33.4039,33.4625,33.3966,33.4186,1231400.0
2011-06-20 14:30:00,45.66,45.79,45.66,45.74,1598500.0,33.4113,33.5064,33.4113,33.4698,1598500.0
2011-06-20 15:00:00,45.74,45.74,45.62,45.64,2299100.0,33.4698,33.4698,33.382,33.3966,2299100.0
2011-06-20 15:30:00,45.64,45.76,45.62,45.72,6685600.0,33.3966,33.4844,33.382,33.4552,6685600.0
2011-06-21 09:30:00,46.13,46.22,46.03,46.19,5248000.0,33.7552,33.821,33.682,33.7991,5248000.0
2011-06-21 10:00:00,46.18,46.37,46.17,46.33,5429100.0,33.7918,33.9308,33.7844,33.9015,5429100.0
2011-06-21 10:30:00,46.33,46.41,46.29,46.37,3187000.0,33.9015,33.9601,33.8723,33.9308,3187000.0
2011-06-21 11:00:00,46.37,46.48,46.34,46.45,1953300.0,33.9308,34.0113,33.9088,33.9893,1953300.0
2011-06-21 11:30:00,46.45,46.56,46.41,46.44,2328600.0,33.9893,34.0698,33.9601,33.982,2328600.0
2011-06-21 12:00:00,46.44,46.47,46.39,46.43,1506400.0,33.982,34.004,33.9454,33.9747,1506400.0
2011-06-21 12:30:00,46.42,46.5,46.4,46.47,1744500.0,33.9674,34.0259,33.9527,34.004,1744500.0
2011-06-21 13:00:00,46.47,46.48,46.4,46.42,1014500.0,34.004,34.0113,33.9527,33.9674,1014500.0
2011-06-21 13:30:00,46.41,46.47,46.4,46.41,1236400.0,33.9601,34.004,33.9527,33.9601,1236400.0
2011-06-21 14:00:00,46.41,46.52,46.41,46.5,1298100.0,33.9601,34.0406,33.9601,34.0259,1298100.0
2011-06-21 14:30:00,46.5,46.6,46.5,46.57,2072000.0,34.0259,34.0991,34.0259,34.0771,2072000.0
2011-06-21 15:00:00,46.57,46.62,46.53,46.53,3053000.0,34.0771,34.1137,34.0479,34.0479,3053000.0
2011-06-21 15:30:00,46.53,46.57,46.46,46.55,8177900.0,34.0479,34.0771,33.9966,34.0625,8177900.0
2011-06-22 09:30:00,45.77,46.0,45.74,45.98,4406100.0,33.83,34.0,33.8078,33.9852,4406100.0
2011-06-22 10:00:00,45.98,46.0,45.85,45.93,3320800.0,33.9852,34.0,33.8891,33.9482,3320800.0
2011-06-22 10:30:00,45.92,46.05,45.92,46.04,4207700.0,33.9408,34.0369,33.9408,34.0295,4207700.0
2011-06-22 11:00:00,46.04,46.06,45.96,46.03,2529100.0,34.0295,34.0443,33.9704,34.0222,2529100.0
2011-06-22 11:30:00,46.03,46.04,45.97,46.01,2345300.0,34.0222,34.0295,33.9778,34.0074,2345300.0
2011-06-22 12:00:00,46.01,46.04,45.95,46.01,1009100.0,34.0074,34.0295,33.963,34.0074,1009100.0
2011-06-22 12:30:00,46.0,46.08,45.9,46.05,1445100.0,34.0,34.0591,33.9261,34.0369,1445100.0
2011-06-22 13:00:00,46.05,46.07,46.0,46.05,1506400.0,34.0369,34.0517,34.0,34.0369,1506400.0
2011-06-22 13:30:00,46.04,46.07,46.03,46.06,730900.0,34.0295,34.0517,34.0222,34.0443,730900.0
2011-06-22 14:00:00,46.05,46.07,45.96,45.98,2194000.0,34.0369,34.0517,33.9704,33.9852,2194000.0
2011-06-22 14:30:00,45.99,46.01,45.82,45.85,1806300.0,33.9926,34.0074,33.8669,33.8891,1806300.0
2011-06-22 15:00:00,45.86,45.94,45.82,45.83,2103100.0,33.8965,33.9556,33.8669,33.8743,2103100.0
2011-06-22 15:30:00,45.83,45.83,45.59,45.65,7412400.0,33.8743,33.8743,33.6969,33.7413,7412400.0
2011-06-23 09:30:00,45.03,45.03,44.77,44.86,7388800.0,33.283,33.283,33.0908,33.1574,7388800.0
2011-06-23 10:00:00,44.87,45.0,44.8,44.95,12865700.0,33.1648,33.2608,33.113,33.2239,12865700.0
2011-06-23 10:30:00,44.94,44.99,44.81,44.92,5851300.0,33.2165,33.2535,33.1204,33.2017,5851300.0
2011-06-23 11:00:00,44.92,44.96,44.85,44.92,2739400.0,33.2017,33.2313,33.15,33.2017,2739400.0
2011-06-23 11:30:00,44.92,45.04,44.91,45.02,4466600.0,33.2017,33.2904,33.1943,33.2756,4466600.0
2011-06-23 12:00:00,45.02,45.08,44.94,44.95,2377800.0,33.2756,33.32,33.2165,33.2239,2377800.0
2011-06-23 12:30:00,44.95,45.13,44.94,45.12,2368700.0,33.2239,33.3569,33.2165,33.3495,2368700.0
2011-06-23 13:00:00,45.12,45.22,45.1,45.18,1612900.0,33.3495,33.4235,33.3348,33.3939,1612900.0
2011-06-23 13:30:00,45.18,45.27,45.09,45.17,1346300.0,33.3939,33.4604,33.3274,33.3865,1346300.0
2011-06-23 14:00:00,45.17,45.19,44.98,45.02,2336700.0,33.3865,33.4013,33.2461,33.2756,2336700.0
2011-06-23 14:30:00,45.02,45.32,44.94,45.32,1970700.0,33.2756,33.4974,33.2165,33.4974,1970700.0
2011-06-23 15:00:00,45.32,45.52,45.17,45.31,6462000.0,33.4974,33.6452,33.3865,33.49,6462000.0
2011-06-23 15:30:00,45.31,45.6,45.19,45.57,7386800.0,33.49,33.7043,33.4013,33.6822,7386800.0
2011-06-24 09:30:00,45.88,45.9,45.69,45.77,6113900.0,33.9113,33.9261,33.7708,33.83,6113900.0
2011-06-24 10:00:00,45.77,45.8,45.5,45.56,4081100.0,33.83,33.8522,33.6304,33.6748,4081100.0
2011-06-24 10:30:00,45.55,45.65,45.46,45.56,3690800.0,33.6674,33.7413,33.6008,33.6748,3690800.0
2011-06-24 11:00:00,45.55,45.64,45.5,45.63,3258400.0,33.6674,33.7339,33.6304,33.7265,3258400.0
2011-06-24 11:30:00,45.64,45.73,45.6,45.66,2414700.0,33.7339,33.8004,33.7043,33.7487,2414700.0
2011-06-24 12:00:00,45.66,45.71,45.64,45.67,2097300.0,33.7487,33.7856,33.7339,33.7561,2097300.0
2011-06-24 12:30:00,45.67,45.7,45.54,45.58,2115100.0,33.7561,33.7782,33.66,33.6895,2115100.0
2011-06-24 13:00:00,45.58,45.59,45.46,45.55,3217300.0,33.6895,33.6969,33.6008,33.6674,3217300.0
2011-06-24 13:30:00,45.55,45.64,45.52,45.58,1816400.0,33.6674,33.7339,33.6452,33.6895,1816400.0
2011-06-24 14:00:00,45.58,45.59,45.46,45.53,1493200.0,33.6895,33.6969,33.6008,33.6526,1493200.0
2011-06-24 14:30:00,45.53,45.54,45.46,45.49,1694100.0,33.6526,33.66,33.6008,33.623,1694100.0
2011-06-24 15:00:00,45.5,45.5,45.41,45.42,2258500.0,33.6304,33.6304,33.5639,33.5713,2258500.0
2011-06-24 15:30:00,45.42,45.51,45.41,45.5,5221200.0,33.5713,33.6378,33.5639,33.6304,5221200.0
2011-06-27 09:30:00,45.48,45.76,45.41,45.68,6281400.0,33.6156,33.8226,33.5639,33.7635,6281400.0
2011-06-27 10:00:00,45.68,45.93,45.66,45.93,5932800.0,33.7635,33.9482,33.7487,33.9482,5932800.0
2011-06-27 10:30:00,45.93,45.95,45.83,45.89,3526600.0,33.9482,33.963,33.8743,33.9187,3526600.0
2011-06-27 11:00:00,45.89,45.93,45.78,45.84,2104700.0,33.9187,33.9482,33.8374,33.8817,2104700.0
2011-06-27 11:30:00,45.84,45.9,45.81,45.89,1851100.0,33.8817,33.9261,33.8595,33.9187,1851100.0
2011-06-27 12:00:00,45.89,45.93,45.8,45.83,1840200.0,33.9187,33.9482,33.8522,33.8743,1840200.0
2011-06-27 12:30:00,45.83,45.83,45.78,45.79,984700.0,33.8743,33.8743,33.8374,33.8448,984700.0
2011-06-27 13:00:00,45.78,45.88,45.77,45.78,1496500.0,33.8374,33.9113,33.83,33.8374,1496500.0
2011-06-27 13:30:00,45.78,45.84,45.75,45.82,2328800.0,33.8374,33.8817,33.8152,33.8669,2328800.0
2011-06-27 14:00:00,45.82,46.06,45.82,46.05,3363600.0,33.8669,34.0443,33.8669,34.0369,3363600.0
2011-06-27 14:30:00,46.05,46.13,46.04,46.08,3288900.0,34.0369,34.0961,34.0295,34.0591,3288900.0
2011-06-27 15:00:00,46.08,46.11,46.03,46.08,2113500.0,34.0591,34.0813,34.0222,34.0591,2113500.0
2011-06-27 15:30:00,46.08,46.1,46.01,46.01,8822100.0,34.0591,34.0739,34.0074,34.0074,8822100.0
2011-06-28 09:30:00,46.08,46.17,45.94,46.15,4938100.0,34.0591,34.1256,33.9556,34.1108,4938100.0
2011-06-28 10:00:00,46.15,46.31,46.14,46.31,3673900.0,34.1108,34.2291,34.1035,34.2291,3673900.0
2011-06-28 10:30:00,46.31,46.43,46.31,46.35,4581600.0,34.2291,34.3178,34.2291,34.2587,4581600.0
2011-06-28 11:00:00,46.34,46.4,46.3,46.37,2710900.0,34.2513,34.2956,34.2217,34.2735,2710900.0
2011-06-28 11:30:00,46.36,46.43,46.35,46.42,1411700.0,34.2661,34.3178,34.2587,34.3104,1411700.0
2011-06-28 12:00:00,46.43,46.48,46.41,46.44,1474200.0,34.3178,34.3548,34.303,34.3252,1474200.0
2011-06-28 12:30:00,46.44,46.48,46.42,46.46,1311800.0,34.3252,34.3548,34.3104,34.34,1311800.0
2011-06-28 13:00:00,46.47,46.51,46.45,46.49,1478400.0,34.3474,34.3769,34.3326,34.3622,1478400.0
2011-06-28 13:30:00,46.48,46.52,46.44,46.51,1369200.0,34.3548,34.3843,34.3252,34.3769,1369200.0
2011-06-28 14:00:00,46.5,46.56,46.48,46.56,1775800.0,34.3695,34.4139,34.3548,34.4139,1775800.0
2011-06-28 14:30:00,46.56,46.64,46.55,46.63,2811400.0,34.4139,34.473,34.4065,34.4656,2811400.0
2011-06-28 15:00:00,46.63,46.65,46.53,46.54,2956400.0,34.4656,34.4804,34.3917,34.3991,2956400.0
2011-06-28 15:30:00,46.54,46.67,46.48,46.66,8948000.0,34.3991,34.4952,34.3548,34.4878,8948000.0
2011-06-29 09:30:00,46.78,46.78,46.61,46.67,6659900.0,34.5765,34.5765,34.4508,34.4952,6659900.0
2011-06-29 10:00:00,46.67,46.71,46.5,46.69,4142400.0,34.4952,34.5248,34.3695,34.51,4142400.0
2011-06-29 10:30:00,46.69,46.92,46.68,46.91,3929700.0,34.51,34.68,34.5026,34.6726,3929700.0
2011-06-29 11:00:00,46.91,47.04,46.91,46.99,3812600.0,34.6726,34.7687,34.6726,34.7317,3812600.0
2011-06-29 11:30:00,46.99,47.08,46.97,47.07,4498400.0,34.7317,34.7982,34.7169,34.7908,4498400.0
2011-06-29 12:00:00,47.08,47.13,47.05,47.1,2848800.0,34.7982,34.8352,34.7761,34.813,2848800.0
2011-06-29 12:30:00,47.1,47.15,47.08,47.1,1676500.0,34.813,34.85,34.7982,34.813,1676500.0
2011-06-29 13:00:00,47.1,47.16,47.08,47.14,2500700.0,34.813,34.8574,34.7982,34.8426,2500700.0
2011-06-29 13:30:00,47.14,47.19,47.09,47.11,2894400.0,34.8426,34.8795,34.8056,34.8204,2894400.0
2011-06-29 14:00:00,47.11,47.13,46.95,47.0,4043800.0,34.8204,34.8352,34.7022,34.7391,4043800.0
2011-06-29 14:30:00,47.0,47.01,46.84,46.96,4428400.0,34.7391,34.7465,34.6208,34.7095,4428400.0
2011-06-29 15:00:00,46.97,47.05,46.96,47.02,3008000.0,34.7169,34.7761,34.7095,34.7539,3008000.0
2011-06-29 15:30:00,47.01,47.11,46.99,47.09,5493700.0,34.7465,34.8204,34.7317,34.8056,5493700.0
2011-06-30 09:30:00,47.34,47.5,47.2,47.36,4964900.0,34.9904,35.1087,34.8869,35.0052,4964900.0
2011-06-30 10:00:00,47.36,47.54,47.36,47.48,5285400.0,35.0052,35.1382,35.0052,35.0939,5285400.0
2011-06-30 10:30:00,47.48,47.52,47.41,47.46,2318200.0,35.0939,35.1235,35.0422,35.0791,2318200.0
2011-06-30 11:00:00,47.46,47.57,47.46,47.54,3748400.0,35.0791,35.1604,35.0791,35.1382,3748400.0
2011-06-30 11:30:00,47.54,47.59,47.52,47.54,1611000.0,35.1382,35.1752,35.1235,35.1382,1611000.0
2011-06-30 12:00:00,47.55,47.56,47.49,47.51,1196600.0,35.1456,35.153,35.1013,35.1161,1196600.0
2011-06-30 12:30:00,47.5,47.52,47.46,47.47,1681600.0,35.1087,35.1235,35.0791,35.0865,1681600.0
2011-06-30 13:00:00,47.48,47.52,47.41,47.43,1950400.0,35.0939,35.1235,35.0422,35.0569,1950400.0
2011-06-30 13:30:00,47.43,47.5,47.43,47.5,1649800.0,35.0569,35.1087,35.0569,35.1087,1649800.0
2011-06-30 14:00:00,47.5,47.5,47.46,47.47,1520100.0,35.1087,35.1087,35.0791,35.0865,1520100.0
2011-06-30 14:30:00,47.47,47.51,47.45,47.45,1762500.0,35.0865,35.1161,35.0717,35.0717,1762500.0
2011-06-30 15:00:00,47.46,47.5,47.45,47.5,1584300.0,35.0791,35.1087,35.0717,35.1087,1584300.0
2011-06-30 15:30:00,47.5,47.62,47.49,47.58,10070800.0,35.1087,35.1974,35.1013,35.1678,10070800.0
2011-07-01 09:30:00,47.58,47.65,47.5,47.64,3199200.0,35.1678,35.2195,35.1087,35.2122,3199200.0
2011-07-01 10:00:00,47.64,48.01,47.64,47.98,7576400.0,35.2122,35.4856,35.2122,35.4635,7576400.0
2011-07-01 10:30:00,47.99,48.07,47.9,47.91,2484600.0,35.4708,35.53,35.4043,35.4117,2484600.0
2011-07-01 11:00:00,47.91,48.06,47.9,48.05,2248600.0,35.4117,35.5226,35.4043,35.5152,2248600.0
2011-07-01 11:30:00,48.05,48.08,47.99,48.01,1611100.0,35.5152,35.5374,35.4708,35.4856,1611100.0
2011-07-01 12:00:00,48.02,48.11,47.98,48.09,1547300.0,35.493,35.5595,35.4635,35.5448,1547300.0
2011-07-01 12:30:00,48.09,48.12,48.05,48.11,1531000.0,35.5448,35.5669,35.5152,35.5595,1531000.0
2011-07-01 13:00:00,48.11,48.17,48.1,48.17,2502900.0,35.5595,35.6039,35.5522,35.6039,2502900.0
2011-07-01 13:30:00,48.17,48.21,48.15,48.17,1607300.0,35.6039,35.6335,35.5891,35.6039,1607300.0
2011-07-01 14:00:00,48.18,48.18,48.12,48.17,1302400.0,35.6113,35.6113,35.5669,35.6039,1302400.0
2011-07-01 14:30:00,48.17,48.28,48.16,48.28,2665100.0,35.6039,35.6852,35.5965,35.6852,2665100.0
2011-07-01 15:00:00,48.28,48.29,48.17,48.17,2143900.0,35.6852,35.6926,35.6039,35.6039,2143900.0
2011-07-01 15:30:00,48.18,48.27,48.15,48.16,8050500.0,35.6113,35.6778,35.5891,35.5965,8050500.0
2011-07-05 09:30:00,48.28,48.29,48.1,48.2,5933200.0,35.6852,35.6926,35.5522,35.6261,5933200.0
2011-07-05 10:00:00,48.2,48.32,48.09,48.13,4519800.0,35.6261,35.7148,35.5448,35.5743,4519800.0
2011-07-05 10:30:00,48.13,48.18,48.08,48.09,3009100.0,35.5743,35.6113,35.5374,35.5448,3009100.0
2011-07-05 11:00:00,48.09,48.14,48.03,48.12,2702800.0,35.5448,35.5817,35.5004,35.5669,2702800.0
2011-07-05 11:30:00,48.13,48.18,48.1,48.11,1978200.0,35.5743,35.6113,35.5522,35.5595,1978200.0
2011-07-05 12:00:00,48.1,48.2,48.1,48.2,1652000.0,35.5522,35.6261,35.5522,35.6261,1652000.0
2011-07-05 12:30:00,48.19,48.23,48.18,48.2,1295000.0,35.6187,35.6482,35.6113,35.6261,1295000.0
2011-07-05 13:00:00,48.2,48.25,48.18,48.23,1288100.0,35.6261,35.663,35.6113,35.6482,1288100.0
2011-07-05 13:30:00,48.23,48.3,48.21,48.29,1509100.0,35.6482,35.7,35.6335,35.6926,1509100.0
2011-07-05 14:00:00,48.29,48.3,47.98,48.01,4087500.0,35.6926,35.7,35.4635,35.4856,4087500.0
2011-07-05 14:30:00,48.01,48.14,48.0,48.13,3018700.0,35.4856,35.5817,35.4782,35.5743,3018700.0
2011-07-05 15:00:00,48.13,48.19,48.07,48.17,2911600.0,35.5743,35.6187,35.53,35.6039,2911600.0
2011-07-05 15:30:00,48.17,48.21,48.11,48.14,8006500.0,35.6039,35.6335,35.5595,35.5817,8006500.0
2011-07-06 09:30:00,47.93,48.02,47.82,47.82,5401600.0,35.4265,35.493,35.3452,35.3452,5401600.0
2011-07-06 10:00:00,47.82,47.89,47.61,47.75,4679200.0,35.3452,35.3969,35.19,35.2935,4679200.0
2011-07-06 10:30:00,47.75,47.85,47.73,47.81,4849200.0,35.2935,35.3674,35.2787,35.3378,4849200.0
2011-07-06 11:00:00,47.8,47.83,47.73,47.78,2907600.0,35.3304,35.3526,35.2787,35.3156,2907600.0
2011-07-06 11:30:00,47.79,47.89,47.77,47.87,2418200.0,35.323,35.3969,35.3082,35.3822,2418200.0
2011-07-06 12:00:00,47.86,47.88,47.82,47.84,3382700.0,35.3748,35.3895,35.3452,35.36,3382700.0
2011-07-06 12:30:00,47.84,47.87,47.8,47.83,8802700.0,35.36,35.3822,35.3304,35.3526,8802700.0
2011-07-06 13:00:00,47.83,47.83,47.67,47.68,5319900.0,35.3526,35.3526,35.2343,35.2417,5319900.0
2011-07-06 13:30:00,47.68,47.75,47.67,47.75,2086200.0,35.2417,35.2935,35.2343,35.2935,2086200.0
2011-07-06 14:00:00,47.74,47.77,47.65,47.69,2516000.0,35.2861,35.3082,35.2195,35.2491,2516000.0
2011-07-06 14:30:00,47.7,47.76,47.67,47.69,2100100.0,35.2565,35.3008,35.2343,35.2491,2100100.0
2011-07-06 15:00:00,47.68,47.77,47.67,47.74,1907100.0,35.2417,35.3082,35.2343,35.2861,1907100.0
2011-07-06 15:30:00,47.73,47.84,47.7,47.84,6268400.0,35.2787,35.36,35.2565,35.36,6268400.0
2011-07-07 09:30:00,48.37,48.44,48.28,48.37,6537000.0,35.7517,35.8035,35.6852,35.7517,6537000.0
2011-07-07 10:00:00,48.37,48.47,48.36,48.46,3987600.0,35.7517,35.8256,35.7443,35.8182,3987600.0
2011-07-07 10:30:00,48.46,48.55,48.44,48.5,4373000.0,35.8182,35.8848,35.8035,35.8478,4373000.0
2011-07-07 11:00:00,48.5,48.51,48.4,48.41,3352100.0,35.8478,35.8552,35.7739,35.7813,3352100.0
2011-07-07 11:30:00,48.41,48.45,48.37,48.44,1553600.0,35.7813,35.8108,35.7517,35.8035,1553600.0
2011-07-07 12:00:00,48.44,48.53,48.42,48.51,2254300.0,35.8035,35.87,35.7887,35.8552,2254300.0
2011-07-07 12:30:00,48.51,48.52,48.47,48.47,1077000.0,35.8552,35.8626,35.8256,35.8256,1077000.0
2011-07-07 13:00:00,48.48,48.56,48.45,48.55,1496600.0,35.833,35.8922,35.8108,35.8848,1496600.0
2011-07-07 13:30:00,48.56,48.58,48.5,48.51,1877500.0,35.8922,35.9069,35.8478,35.8552,1877500.0
2011-07-07 14:00:00,48.51,48.62,48.51,48.62,1547500.0,35.8552,35.9365,35.8552,35.9365,1547500.0
2011-07-07 14:30:00,48.61,48.63,48.56,48.56,1628200.0,35.9291,35.9439,35.8922,35.8922,1628200.0
2011-07-07 15:00:00,48.56,48.59,48.49,48.49,2026800.0,35.8922,35.9143,35.8404,35.8404,2026800.0
2011-07-07 15:30:00,48.49,48.52,48.45,48.48,5696400.0,35.8404,35.8626,35.8108,35.833,5696400.0
2011-07-08 09:30:00,47.93,48.01,47.83,47.87,6239600.0,35.4265,35.4856,35.3526,35.3822,6239600.0
2011-07-08 10:00:00,47.87,47.87,47.59,47.7,8279300.0,35.3822,35.3822,35.1752,35.2565,8279300.0
2011-07-08 10:30:00,47.7,47.73,47.57,47.59,6219000.0,35.2565,35.2787,35.1604,35.1752,6219000.0
2011-07-08 11:00:00,47.58,47.6,47.45,47.57,4871100.0,35.1678,35.1826,35.0717,35.1604,4871100.0
2011-07-08 11:30:00,47.57,47.72,47.54,47.68,1975600.0,35.1604,35.2713,35.1382,35.2417,1975600.0
2011-07-08 12:00:00,47.67,47.7,47.63,47.64,1158700.0,35.2343,35.2565,35.2048,35.2122,1158700.0
2011-07-08 12:30:00,47.64,47.73,47.64,47.7,794100.0,35.2122,35.2787,35.2122,35.2565,794100.0
2011-07-08 13:00:00,47.7,47.74,47.67,47.72,1629100.0,35.2565,35.2861,35.2343,35.2713,1629100.0
2011-07-08 13:30:00,47.72,47.83,47.72,47.75,2671100.0,35.2713,35.3526,35.2713,35.2935,2671100.0
2011-07-08 14:00:00,47.75,47.8,47.73,47.76,1474000.0,35.2935,35.3304,35.2787,35.3008,1474000.0
2011-07-08 14:30:00,47.76,47.8,47.73,47.75,1621600.0,35.3008,35.3304,35.2787,35.2935,1621600.0
2011-07-08 15:00:00,47.76,47.83,47.71,47.73,2385100.0,35.3008,35.3526,35.2639,35.2787,2385100.0
2011-07-08 15:30:00,47.73,48.0,47.73,47.92,6532300.0,35.2787,35.4782,35.2787,35.4191,6532300.0
2011-07-11 09:30:00,47.1,47.18,46.98,47.05,8011700.0,34.813,34.8722,34.7243,34.7761,8011700.0
2011-07-11 10:00:00,47.05,47.08,46.71,46.77,6752700.0,34.7761,34.7982,34.5248,34.5691,6752700.0
2011-07-11 10:30:00,46.76,46.81,46.69,46.7,2903000.0,34.5617,34.5987,34.51,34.5174,2903000.0
2011-07-11 11:00:00,46.7,46.88,46.63,46.85,3437700.0,34.5174,34.6504,34.4656,34.6282,3437700.0
2011-07-11 11:30:00,46.84,46.86,46.79,46.81,2083600.0,34.6208,34.6356,34.5839,34.5987,2083600.0
2011-07-11 12:00:00,46.8,46.8,46.69,46.73,3784800.0,34.5913,34.5913,34.51,34.5395,3784800.0
2011-07-11 12:30:00,46.74,46.75,46.65,46.68,1457200.0,34.5469,34.5543,34.4804,34.5026,1457200.0
2011-07-11 13:00:00,46.68,46.7,46.59,46.59,1961700.0,34.5026,34.5174,34.4361,34.4361,1961700.0
2011-07-11 13:30:00,46.6,46.68,46.59,46.66,1708500.0,34.4435,34.5026,34.4361,34.4878,1708500.0
2011-07-11 14:00:00,46.66,46.7,46.62,46.64,1041500.0,34.4878,34.5174,34.4582,34.473,1041500.0
2011-07-11 14:30:00,46.64,46.69,46.59,46.62,1518400.0,34.473,34.51,34.4361,34.4582,1518400.0
2011-07-11 15:00:00,46.62,46.69,46.55,46.68,3068700.0,34.4582,34.51,34.4065,34.5026,3068700.0
2011-07-11 15:30:00,46.69,46.7,46.52,46.61,10403600.0,34.51,34.5174,34.3843,34.4508,10403600.0
2011-07-12 09:30:00,46.25,46.41,46.21,46.37,7206700.0,34.1848,34.303,34.1552,34.2735,7206700.0
2011-07-12 10:00:00,46.37,46.45,46.31,46.38,4773900.0,34.2735,34.3326,34.2291,34.2808,4773900.0
2011-07-12 10:30:00,46.38,46.41,46.21,46.28,2899400.0,34.2808,34.303,34.1552,34.2069,2899400.0
2011-07-12 11:00:00,46.28,46.42,46.25,46.39,2134700.0,34.2069,34.3104,34.1848,34.2882,2134700.0
2011-07-12 11:30:00,46.39,46.44,46.34,46.42,1907500.0,34.2882,34.3252,34.2513,34.3104,1907500.0
2011-07-12 12:00:00,46.43,46.45,46.3,46.31,1407400.0,34.3178,34.3326,34.2217,34.2291,1407400.0
2011-07-12 12:30:00,46.31,46.34,46.27,46.32,1103800.0,34.2291,34.2513,34.1995,34.2365,1103800.0
2011-07-12 13:00:00,46.31,46.38,46.24,46.24,1543200.0,34.2291,34.2808,34.1774,34.1774,1543200.0
2011-07-12 13:30:00,46.24,46.34,46.23,46.28,2176700.0,34.1774,34.2513,34.17,34.2069,2176700.0
2011-07-12 14:00:00,46.28,46.6,46.27,46.49,3686000.0,34.2069,34.4435,34.1995,34.3622,3686000.0
2011-07-12 14:30:00,46.49,46.52,46.35,46.35,2066000.0,34.3622,34.3843,34.2587,34.2587,2066000.0
2011-07-12 15:00:00,46.35,46.41,46.22,46.25,2156700.0,34.2587,34.303,34.1626,34.1848,2156700.0
2011-07-12 15:30:00,46.26,46.28,46.08,46.11,8151700.0,34.1922,34.2069,34.0591,34.0813,8151700.0
2011-07-13 09:30:00,46.52,46.65,46.43,46.46,5974400.0,34.3843,34.4804,34.3178,34.34,5974400.0
2011-07-13 10:00:00,46.45,46.96,46.45,46.88,7470600.0,34.3326,34.7095,34.3326,34.6504,7470600.0
2011-07-13 10:30:00,46.89,47.19,46.89,47.15,6390600.0,34.6578,34.8795,34.6578,34.85,6390600.0
2011-07-13 11:00:00,47.15,47.22,47.11,47.21,4582200.0,34.85,34.9017,34.8204,34.8943,4582200.0
2011-07-13 11:30:00,47.2,47.21,47.09,47.14,3499900.0,34.8869,34.8943,34.8056,34.8426,3499900.0
2011-07-13 12:00:00,47.14,47.27,47.11,47.26,1273600.0,34.8426,34.9387,34.8204,34.9313,1273600.0
2011-07-13 12:30:00,47.27,47.27,47.18,47.19,1254900.0,34.9387,34.9387,34.8722,34.8795,1254900.0
2011-07-13 13:00:00,47.19,47.2,47.08,47.11,1092900.0,34.8795,34.8869,34.7982,34.8204,1092900.0
2011-07-13 13:30:00,47.12,47.19,47.09,47.16,3241400.0,34.8278,34.8795,34.8056,34.8574,3241400.0
2011-07-13 14:00:00,47.16,47.17,46.96,47.0,2049500.0,34.8574,34.8648,34.7095,34.7391,2049500.0
2011-07-13 14:30:00,47.0,47.09,46.99,47.01,2116500.0,34.7391,34.8056,34.7317,34.7465,2116500.0
2011-07-13 15:00:00,47.02,47.06,46.8,46.86,3959400.0,34.7539,34.7835,34.5913,34.6356,3959400.0
2011-07-13 15:30:00,46.86,46.94,46.74,46.87,8416700.0,34.6356,34.6948,34.5469,34.643,8416700.0
2011-07-14 09:30:00,47.12,47.17,46.87,47.11,5897600.0,34.8278,34.8648,34.643,34.8204,5897600.0
2011-07-14 10:00:00,47.12,47.15,46.99,47.03,3117600.0,34.8278,34.85,34.7317,34.7613,3117600.0
2011-07-14 10:30:00,47.02,47.04,46.63,46.66,3921300.0,34.7539,34.7687,34.4656,34.4878,3921300.0
2011-07-14 11:00:00,46.67,46.82,46.66,46.76,2704900.0,34.4952,34.6061,34.4878,34.5617,2704900.0
2011-07-14 11:30:00,46.77,46.78,46.56,46.63,3309700.0,34.5691,34.5765,34.4139,34.4656,3309700.0
2011-07-14 12:00:00,46.64,46.64,46.42,46.48,2691400.0,34.473,34.473,34.3104,34.3548,2691400.0
2011-07-14 12:30:00,46.48,46.6,46.44,46.47,1310800.0,34.3548,34.4435,34.3252,34.3474,1310800.0
2011-07-14 13:00:00,46.47,46.5,46.27,46.39,5920300.0,34.3474,34.3695,34.1995,34.2882,5920300.0
2011-07-14 13:30:00,46.38,46.58,46.34,46.5,3377400.0,34.2808,34.4287,34.2513,34.3695,3377400.0
2011-07-14 14:00:00,46.5,46.62,46.41,46.51,3409300.0,34.3695,34.4582,34.303,34.3769,3409300.0
2011-07-14 14:30:00,46.5,46.55,46.34,46.41,3082700.0,34.3695,34.4065,34.2513,34.303,3082700.0
2011-07-14 15:00:00,46.41,46.49,46.3,46.41,2307500.0,34.303,34.3622,34.2217,34.303,2307500.0
2011-07-14 15:30:00,46.41,46.53,46.28,46.37,7028400.0,34.303,34.3917,34.2069,34.2735,7028400.0
2011-07-15 09:30:00,46.82,46.84,46.52,46.58,5626500.0,34.6061,34.6208,34.3843,34.4287,5626500.0
2011-07-15 10:00:00,46.57,46.71,46.36,46.44,5049000.0,34.4213,34.5248,34.2661,34.3252,5049000.0
2011-07-15 10:30:00,46.44,46.59,46.4,46.48,2316400.0,34.3252,34.4361,34.2956,34.3548,2316400.0
2011-07-15 11:00:00,46.48,46.63,46.46,46.61,2116300.0,34.3548,34.4656,34.34,34.4508,2116300.0
2011-07-15 11:30:00,46.61,46.62,46.53,46.56,918200.0,34.4508,34.4582,34.3917,34.4139,918200.0
2011-07-15 12:00:00,46.56,46.75,46.56,46.66,1454600.0,34.4139,34.5543,34.4139,34.4878,1454600.0
2011-07-15 12:30:00,46.67,46.7,46.51,46.57,871100.0,34.4952,34.5174,34.3769,34.4213,871100.0
2011-07-15 13:00:00,46.57,46.6,46.52,46.58,490400.0,34.4213,34.4435,34.3843,34.4287,490400.0
2011-07-15 13:30:00,46.57,46.61,46.49,46.51,824000.0,34.4213,34.4508,34.3622,34.3769,824000.0
2011-07-15 14:00:00,46.5,46.54,46.45,46.46,1184400.0,34.3695,34.3991,34.3326,34.34,1184400.0
2011-07-15 14:30:00,46.45,46.56,46.43,46.49,1014900.0,34.3326,34.4139,34.3178,34.3622,1014900.0
2011-07-15 15:00:00,46.49,46.63,46.46,46.62,2196600.0,34.3622,34.4656,34.34,34.4582,2196600.0
2011-07-15 15:30:00,46.61,46.67,46.59,46.67,6576700.0,34.4508,34.4952,34.4361,34.4952,6576700.0
2011-07-18 09:30:00,46.23,46.33,46.13,46.22,4230800.0,34.17,34.2439,34.0961,34.1626,4230800.0
2011-07-18 10:00:00,46.21,46.27,46.0,46.09,5584400.0,34.1552,34.1995,34.0,34.0665,5584400.0
2011-07-18 10:30:00,46.09,46.11,45.94,46.01,4911000.0,34.0665,34.0813,33.9556,34.0074,4911000.0
2011-07-18 11:00:00,46.0,46.07,45.98,46.02,2079300.0,34.0,34.0517,33.9852,34.0148,2079300.0
2011-07-18 11:30:00,46.02,46.04,45.8,45.82,3783600.0,34.0148,34.0295,33.8522,33.8669,3783600.0
2011-07-18 12:00:00,45.83,45.91,45.81,45.9,2511200.0,33.8743,33.9335,33.8595,33.9261,2511200.0
2011-07-18 12:30:00,45.9,45.96,45.86,45.96,2066600.0,33.9261,33.9704,33.8965,33.9704,2066600.0
2011-07-18 13:00:00,45.95,45.99,45.93,45.96,2469800.0,33.963,33.9926,33.9482,33.9704,2469800.0
2011-07-18 13:30:00,45.97,46.1,45.97,46.09,1327400.0,33.9778,34.0739,33.9778,34.0665,1327400.0
2011-07-18 14:00:00,46.09,46.11,46.01,46.06,3007200.0,34.0665,34.0813,34.0074,34.0443,3007200.0
2011-07-18 14:30:00,46.07,46.11,45.99,46.11,1173100.0,34.0517,34.0813,33.9926,34.0813,1173100.0
2011-07-18 15:00:00,46.11,46.17,46.04,46.09,2485500.0,34.0813,34.1256,34.0295,34.0665,2485500.0
2011-07-18 15:30:00,46.09,46.15,46.04,46.13,6392200.0,34.0665,34.1108,34.0295,34.0961,6392200.0
2011-07-19 09:30:00,46.5,46.75,46.49,46.63,4337300.0,34.3695,34.5543,34.3622,34.4656,4337300.0
2011-07-19 10:00:00,46.63,46.72,46.62,46.64,3084000.0,34.4656,34.5322,34.4582,34.473,3084000.0
2011-07-19 10:30:00,46.65,46.67,46.56,46.57,2218300.0,34.4804,34.4952,34.4139,34.4213,2218300.0
2011-07-19 11:00:00,46.57,46.59,46.49,46.51,1838400.0,34.4213,34.4361,34.3622,34.3769,1838400.0
2011-07-19 11:30:00,46.5,46.52,46.36,46.43,3350600.0,34.3695,34.3843,34.2661,34.3178,3350600.0
2011-07-19 12:00:00,46.43,46.5,46.41,46.49,975400.0,34.3178,34.3695,34.303,34.3622,975400.0
2011-07-19 12:30:00,46.49,46.58,46.47,46.52,1193000.0,34.3622,34.4287,34.3474,34.3843,1193000.0
2011-07-19 13:00:00,46.53,46.63,46.49,46.62,1052500.0,34.3917,34.4656,34.3622,34.4582,1052500.0
2011-07-19 13:30:00,46.62,46.81,46.6,46.73,3057300.0,34.4582,34.5987,34.4435,34.5395,3057300.0
2011-07-19 14:00:00,46.73,46.74,46.64,46.68,1420600.0,34.5395,34.5469,34.473,34.5026,1420600.0
2011-07-19 14:30:00,46.69,46.79,46.67,46.78,2361900.0,34.51,34.5839,34.4952,34.5765,2361900.0
2011-07-19 15:00:00,46.78,46.84,46.72,46.75,1744000.0,34.5765,34.6208,34.5322,34.5543,1744000.0
2011-07-19 15:30:00,46.74,46.8,46.71,46.79,6611700.0,34.5469,34.5913,34.5248,34.5839,6611700.0
2011-07-20 09:30:00,47.03,47.03,46.81,46.88,3151100.0,34.7613,34.7613,34.5987,34.6504,3151100.0
2011-07-20 10:00:00,46.88,47.01,46.81,46.91,3323700.0,34.6504,34.7465,34.5987,34.6726,3323700.0
2011-07-20 10:30:00,46.91,46.99,46.88,46.98,2962600.0,34.6726,34.7317,34.6504,34.7243,2962600.0
2011-07-20 11:00:00,46.98,47.06,46.97,46.99,1814400.0,34.7243,34.7835,34.7169,34.7317,1814400.0
2011-07-20 11:30:00,47.0,47.06,46.89,46.89,1762000.0,34.7391,34.7835,34.6578,34.6578,1762000.0
2011-07-20 12:00:00,46.9,46.95,46.87,46.91,754300.0,34.6652,34.7022,34.643,34.6726,754300.0
2011-07-20 12:30:00,46.91,46.95,46.85,46.93,1633500.0,34.6726,34.7022,34.6282,34.6874,1633500.0
2011-07-20 13:00:00,46.93,46.98,46.91,46.97,1704400.0,34.6874,34.7243,34.6726,34.7169,1704400.0
2011-07-20 13:30:00,46.97,47.07,46.95,47.03,985500.0,34.7169,34.7908,34.7022,34.7613,985500.0
2011-07-20 14:00:00,47.03,47.09,46.99,47.09,1069500.0,34.7613,34.8056,34.7317,34.8056,1069500.0
2011-07-20 14:30:00,47.09,47.1,46.96,47.0,829600.0,34.8056,34.813,34.7095,34.7391,829600.0
2011-07-20 15:00:00,46.99,47.04,46.93,46.95,2568200.0,34.7317,34.7687,34.6874,34.7022,2568200.0
2011-07-20 15:30:00,46.95,47.0,46.85,46.9,4236200.0,34.7022,34.7391,34.6282,34.6652,4236200.0
2011-07-21 09:30:00,47.17,47.4,47.03,47.33,6852000.0,34.8648,35.0348,34.7613,34.983,6852000.0
2011-07-21 10:00:00,47.33,47.64,47.28,47.62,5765600.0,34.983,35.2122,34.9461,35.1974,5765600.0
2011-07-21 10:30:00,47.63,47.66,47.5,47.51,2542900.0,35.2048,35.2269,35.1087,35.1161,2542900.0
2011-07-21 11:00:00,47.51,47.59,47.45,47.47,1797200.0,35.1161,35.1752,35.0717,35.0865,1797200.0
2011-07-21 11:30:00,47.47,47.5,47.4,47.48,1111200.0,35.0865,35.1087,35.0348,35.0939,1111200.0
2011-07-21 12:00:00,47.49,47.54,47.46,47.52,907100.0,35.1013,35.1382,35.0791,35.1235,907100.0
2011-07-21 12:30:00,47.51,47.75,47.49,47.67,4659300.0,35.1161,35.2935,35.1013,35.2343,4659300.0
2011-07-21 13:00:00,47.67,47.75,47.65,47.74,3257300.0,35.2343,35.2935,35.2195,35.2861,3257300.0
2011-07-21 13:30:00,47.74,47.77,47.65,47.72,2064800.0,35.2861,35.3082,35.2195,35.2713,2064800.0
2011-07-21 14:00:00,47.72,47.77,47.6,47.64,2101300.0,35.2713,35.3082,35.1826,35.2122,2101300.0
2011-07-21 14:30:00,47.64,47.72,47.59,47.7,1509900.0,35.2122,35.2713,35.1752,35.2565,1509900.0
2011-07-21 15:00:00,47.69,47.73,47.62,47.71,2392000.0,35.2491,35.2787,35.1974,35.2639,2392000.0
2011-07-21 15:30:00,47.71,47.71,47.62,47.67,6490400.0,35.2639,35.2639,35.1974,35.2343,6490400.0
2011-07-22 09:30:00,47.68,47.71,47.44,47.47,5303800.0,35.2417,35.2639,35.0643,35.0865,5303800.0
2011-07-22 10:00:00,47.46,47.61,47.42,47.47,5247900.0,35.0791,35.19,35.0495,35.0865,5247900.0
2011-07-22 10:30:00,47.47,47.65,47.46,47.65,2123500.0,35.0865,35.2195,35.0791,35.2195,2123500.0
2011-07-22 11:00:00,47.65,47.75,47.64,47.69,2249300.0,35.2195,35.2935,35.2122,35.2491,2249300.0
2011-07-22 11:30:00,47.69,47.75,47.66,47.69,3278500.0,35.2491,35.2935,35.2269,35.2491,3278500.0
2011-07-22 12:00:00,47.68,47.74,47.64,47.68,1409400.0,35.2417,35.2861,35.2122,35.2417,1409400.0
2011-07-22 12:30:00,47.69,47.76,47.65,47.75,863900.0,35.2491,35.3008,35.2195,35.2935,863900.0
2011-07-22 13:00:00,47.75,47.76,47.72,47.74,538000.0,35.2935,35.3008,35.2713,35.2861,538000.0
2011-07-22 13:30:00,47.74,47.78,47.72,47.77,856300.0,35.2861,35.3156,35.2713,35.3082,856300.0
2011-07-22 14:00:00,47.77,47.78,47.73,47.75,925100.0,35.3082,35.3156,35.2787,35.2935,925100.0
2011-07-22 14:30:00,47.75,47.78,47.68,47.71,2312100.0,35.2935,35.3156,35.2417,35.2639,2312100.0
2011-07-22 15:00:00,47.72,47.73,47.63,47.64,1119500.0,35.2713,35.2787,35.2048,35.2122,1119500.0
2011-07-22 15:30:00,47.64,47.67,47.57,47.64,2561500.0,35.2122,35.2343,35.1604,35.2122,2561500.0
2011-07-25 09:30:00,47.35,47.45,47.24,47.4,6850300.0,34.9978,35.0717,34.9165,35.0348,6850300.0
2011-07-25 10:00:00,47.39,47.63,47.39,47.56,3082100.0,35.0274,35.2048,35.0274,35.153,3082100.0
2011-07-25 10:30:00,47.57,47.62,47.46,47.55,3160000.0,35.1604,35.1974,35.0791,35.1456,3160000.0
2011-07-25 11:00:00,47.55,47.62,47.49,47.6,1724500.0,35.1456,35.1974,35.1013,35.1826,1724500.0
2011-07-25 11:30:00,47.6,47.66,47.53,47.55,2004100.0,35.1826,35.2269,35.1308,35.1456,2004100.0
2011-07-25 12:00:00,47.55,47.6,47.53,47.58,1141300.0,35.1456,35.1826,35.1308,35.1678,1141300.0
2011-07-25 12:30:00,47.58,47.65,47.58,47.63,1108300.0,35.1678,35.2195,35.1678,35.2048,1108300.0
2011-07-25 13:00:00,47.63,47.69,47.63,47.67,1065100.0,35.2048,35.2491,35.2048,35.2343,1065100.0
2011-07-25 13:30:00,47.68,47.7,47.63,47.65,1085400.0,35.2417,35.2565,35.2048,35.2195,1085400.0
2011-07-25 14:00:00,47.65,47.74,47.65,47.72,1235200.0,35.2195,35.2861,35.2195,35.2713,1235200.0
2011-07-25 14:30:00,47.72,47.73,47.63,47.65,1316600.0,35.2713,35.2787,35.2048,35.2195,1316600.0
2011-07-25 15:00:00,47.65,47.65,47.54,47.59,1315300.0,35.2195,35.2195,35.1382,35.1752,1315300.0
2011-07-25 15:30:00,47.59,47.64,47.49,47.55,3632800.0,35.1752,35.2122,35.1013,35.1456,3632800.0
2011-07-26 09:30:00,47.84,47.85,47.55,47.64,4398300.0,35.36,35.3674,35.1456,35.2122,4398300.0
2011-07-26 10:00:00,47.64,47.71,47.58,47.64,2906200.0,35.2122,35.2639,35.1678,35.2122,2906200.0
2011-07-26 10:30:00,47.64,47.77,47.6,47.72,1949600.0,35.2122,35.3082,35.1826,35.2713,1949600.0
2011-07-26 11:00:00,47.72,47.85,47.72,47.79,3944600.0,35.2713,35.3674,35.2713,35.323,3944600.0
2011-07-26 11:30:00,47.78,47.79,47.69,47.72,1131300.0,35.3156,35.323,35.2491,35.2713,1131300.0
2011-07-26 12:00:00,47.72,47.81,47.7,47.8,828200.0,35.2713,35.3378,35.2565,35.3304,828200.0
2011-07-26 12:30:00,47.8,47.84,47.75,47.8,803900.0,35.3304,35.36,35.2935,35.3304,803900.0
2011-07-26 13:00:00,47.8,47.84,47.75,47.78,1260500.0,35.3304,35.36,35.2935,35.3156,1260500.0
2011-07-26 13:30:00,47.78,47.85,47.77,47.82,939700.0,35.3156,35.3674,35.3082,35.3452,939700.0
2011-07-26 14:00:00,47.82,47.98,47.8,47.91,1271800.0,35.3452,35.4635,35.3304,35.4117,1271800.0
2011-07-26 14:30:00,47.91,47.94,47.83,47.84,1447300.0,35.4117,35.4339,35.3526,35.36,1447300.0
2011-07-26 15:00:00,47.84,47.87,47.79,47.81,1047800.0,35.36,35.3822,35.323,35.3378,1047800.0
2011-07-26 15:30:00,47.82,47.83,47.67,47.71,3727700.0,35.3452,35.3526,35.2343,35.2639,3727700.0
2011-07-27 09:30:00,47.54,47.54,47.21,47.26,4362600.0,35.1382,35.1382,34.8943,34.9313,4362600.0
2011-07-27 10:00:00,47.25,47.3,47.0,47.04,5629000.0,34.9239,34.9608,34.7391,34.7687,5629000.0
2011-07-27 10:30:00,47.03,47.15,46.98,47.09,5565300.0,34.7613,34.85,34.7243,34.8056,5565300.0
2011-07-27 11:00:00,47.09,47.17,46.99,47.16,3989900.0,34.8056,34.8648,34.7317,34.8574,3989900.0
2011-07-27 11:30:00,47.16,47.2,46.97,47.0,4371700.0,34.8574,34.8869,34.7169,34.7391,4371700.0
2011-07-27 12:00:00,47.0,47.05,46.93,47.05,1671100.0,34.7391,34.7761,34.6874,34.7761,1671100.0
2011-07-27 12:30:00,47.05,47.14,47.0,47.08,1733100.0,34.7761,34.8426,34.7391,34.7982,1733100.0
2011-07-27 13:00:00,47.08,47.19,46.99,47.02,3129600.0,34.7982,34.8795,34.7317,34.7539,3129600.0
2011-07-27 13:30:00,47.02,47.15,46.98,47.09,2630800.0,34.7539,34.85,34.7243,34.8056,2630800.0
2011-07-27 14:00:00,47.09,47.1,46.95,46.97,1291000.0,34.8056,34.813,34.7022,34.7169,1291000.0
2011-07-27 14:30:00,46.96,46.97,46.82,46.96,3251200.0,34.7095,34.7169,34.6061,34.7095,3251200.0
2011-07-27 15:00:00,46.97,46.99,46.75,46.85,2976300.0,34.7169,34.7317,34.5543,34.6282,2976300.0
2011-07-27 15:30:00,46.86,46.97,46.79,46.87,7202900.0,34.6356,34.7169,34.5839,34.643,7202900.0
2011-07-28 09:30:00,47.12,47.2,46.91,47.07,5725400.0,34.8278,34.8869,34.6726,34.7908,5725400.0
2011-07-28 10:00:00,47.07,47.27,46.98,47.18,3483000.0,34.7908,34.9387,34.7243,34.8722,3483000.0
2011-07-28 10:30:00,47.18,47.22,47.1,47.13,4743600.0,34.8722,34.9017,34.813,34.8352,4743600.0
2011-07-28 11:00:00,47.13,47.27,47.1,47.23,4949400.0,34.8352,34.9387,34.813,34.9091,4949400.0
2011-07-28 11:30:00,47.23,47.27,47.17,47.24,3352400.0,34.9091,34.9387,34.8648,34.9165,3352400.0
2011-07-28 12:00:00,47.24,47.26,47.09,47.13,1311700.0,34.9165,34.9313,34.8056,34.8352,1311700.0
2011-07-28 12:30:00,47.13,47.2,47.12,47.2,1646200.0,34.8352,34.8869,34.8278,34.8869,1646200.0
2011-07-28 13:00:00,47.19,47.23,47.13,47.16,701900.0,34.8795,34.9091,34.8352,34.8574,701900.0
2011-07-28 13:30:00,47.17,47.21,47.15,47.17,1010000.0,34.8648,34.8943,34.85,34.8648,1010000.0
2011-07-28 14:00:00,47.18,47.19,47.04,47.06,1586400.0,34.8722,34.8795,34.7687,34.7835,1586400.0
2011-07-28 14:30:00,47.06,47.15,47.01,47.09,1005600.0,34.7835,34.85,34.7465,34.8056,1005600.0
2011-07-28 15:00:00,47.09,47.09,46.85,46.87,1849800.0,34.8056,34.8056,34.6282,34.643,1849800.0
2011-07-28 15:30:00,46.87,46.96,46.74,46.91,6174700.0,34.643,34.7095,34.5469,34.6726,6174700.0
2011-07-29 09:30:00,46.54,46.73,46.42,46.7,7199100.0,34.3991,34.5395,34.3104,34.5174,7199100.0
2011-07-29 10:00:00,46.69,46.83,46.61,46.81,5624400.0,34.51,34.6135,34.4508,34.5987,5624400.0
2011-07-29 10:30:00,46.82,47.13,46.76,47.06,5498600.0,34.6061,34.8352,34.5617,34.7835,5498600.0
2011-07-29 11:00:00,47.07,47.25,47.02,47.1,2323700.0,34.7908,34.9239,34.7539,34.813,2323700.0
2011-07-29 11:30:00,47.1,47.14,47.01,47.05,2473100.0,34.813,34.8426,34.7465,34.7761,2473100.0
2011-07-29 12:00:00,47.05,47.09,46.94,46.99,2139100.0,34.7761,34.8056,34.6948,34.7317,2139100.0
2011-07-29 12:30:00,46.99,47.03,46.93,46.96,1523700.0,34.7317,34.7613,34.6874,34.7095,1523700.0
2011-07-29 13:00:00,46.95,47.06,46.93,47.04,1159600.0,34.7022,34.7835,34.6874,34.7687,1159600.0
2011-07-29 13:30:00,47.04,47.12,46.98,47.06,1691300.0,34.7687,34.8278,34.7243,34.7835,1691300.0
2011-07-29 14:00:00,47.07,47.15,47.01,47.09,1766200.0,34.7908,34.85,34.7465,34.8056,1766200.0
2011-07-29 14:30:00,47.09,47.19,47.04,47.11,1182600.0,34.8056,34.8795,34.7687,34.8204,1182600.0
2011-07-29 15:00:00,47.11,47.2,47.07,47.11,1717300.0,34.8204,34.8869,34.7908,34.8204,1717300.0
2011-07-29 15:30:00,47.11,47.19,47.01,47.11,6629700.0,34.8204,34.8795,34.7465,34.8204,6629700.0
2011-08-01 09:30:00,47.67,47.69,47.27,47.31,6781800.0,35.2343,35.2491,34.9387,34.9682,6781800.0
2011-08-01 10:00:00,47.31,47.31,46.85,47.03,7095400.0,34.9682,34.9682,34.6282,34.7613,7095400.0
2011-08-01 10:30:00,47.03,47.13,46.93,46.94,3620200.0,34.7613,34.8352,34.6874,34.6948,3620200.0
2011-08-01 11:00:00,46.94,46.95,46.77,46.92,3739200.0,34.6948,34.7022,34.5691,34.68,3739200.0
2011-08-01 11:30:00,46.92,46.92,46.64,46.65,3176100.0,34.68,34.68,34.473,34.4804,3176100.0
2011-08-01 12:00:00,46.65,46.79,46.64,46.78,2398800.0,34.4804,34.5839,34.473,34.5765,2398800.0
2011-08-01 12:30:00,46.78,46.86,46.73,46.83,944500.0,34.5765,34.6356,34.5395,34.6135,944500.0
2011-08-01 13:00:00,46.83,46.9,46.77,46.83,1432700.0,34.6135,34.6652,34.5691,34.6135,1432700.0
2011-08-01 13:30:00,46.83,46.91,46.83,46.91,524700.0,34.6135,34.6726,34.6135,34.6726,524700.0
2011-08-01 14:00:00,46.9,46.91,46.78,46.84,1249300.0,34.6652,34.6726,34.5765,34.6208,1249300.0
2011-08-01 14:30:00,46.83,47.01,46.82,46.99,1094100.0,34.6135,34.7465,34.6061,34.7317,1094100.0
2011-08-01 15:00:00,46.99,47.13,46.98,47.04,3228000.0,34.7317,34.8352,34.7243,34.7687,3228000.0
2011-08-01 15:30:00,47.04,47.12,46.92,47.06,6831400.0,34.7687,34.8278,34.68,34.7835,6831400.0
2011-08-02 09:30:00,46.68,46.73,46.57,46.71,6481900.0,34.5026,34.5395,34.4213,34.5248,6481900.0
2011-08-02 10:00:00,46.71,46.76,46.48,46.52,4280300.0,34.5248,34.5617,34.3548,34.3843,4280300.0
2011-08-02 10:30:00,46.52,46.55,46.34,46.36,4771600.0,34.3843,34.4065,34.2513,34.2661,4771600.0
2011-08-02 11:00:00,46.36,46.38,46.12,46.2,6587600.0,34.2661,34.2808,34.0887,34.1478,6587600.0
2011-08-02 11:30:00,46.2,46.28,46.16,46.22,3190800.0,34.1478,34.2069,34.1182,34.1626,3190800.0
2011-08-02 12:00:00,46.22,46.31,46.14,46.24,1897500.0,34.1626,34.2291,34.1035,34.1774,1897500.0
2011-08-02 12:30:00,46.25,46.26,45.95,46.01,3376000.0,34.1848,34.1922,33.963,34.0074,3376000.0
2011-08-02 13:00:00,46.01,46.21,46.0,46.16,1747400.0,34.0074,34.1552,34.0,34.1182,1747400.0
2011-08-02 13:30:00,46.16,46.18,45.89,45.92,3349300.0,34.1182,34.133,33.9187,33.9408,3349300.0
2011-08-02 14:00:00,45.91,46.13,45.91,46.05,2043600.0,33.9335,34.0961,33.9335,34.0369,2043600.0
2011-08-02 14:30:00,46.05,46.09,45.94,46.07,2253100.0,34.0369,34.0665,33.9556,34.0517,2253100.0
2011-08-02 15:00:00,46.07,46.08,45.82,45.84,4262800.0,34.0517,34.0591,33.8669,33.8817,4262800.0
2011-08-02 15:30:00,45.84,45.88,45.59,45.61,17355500.0,33.8817,33.9113,33.6969,33.7117,17355500.0
2011-08-03 09:30:00,45.6,45.63,45.28,45.49,8198200.0,33.7043,33.7265,33.4678,33.623,8198200.0
2011-08-03 10:00:00,45.49,45.58,44.98,45.07,10734000.0,33.623,33.6895,33.2461,33.3126,10734000.0
2011-08-03 10:30:00,45.07,45.07,44.66,44.97,10191900.0,33.3126,33.3126,33.0095,33.2387,10191900.0
2011-08-03 11:00:00,44.98,45.3,44.87,45.16,6834000.0,33.2461,33.4826,33.1648,33.3791,6834000.0
2011-08-03 11:30:00,45.16,45.25,45.01,45.04,3696800.0,33.3791,33.4456,33.2682,33.2904,3696800.0
2011-08-03 12:00:00,45.05,45.06,44.79,44.9,3527400.0,33.2978,33.3052,33.1056,33.1869,3527400.0
2011-08-03 12:30:00,44.9,45.09,44.84,45.02,2017800.0,33.1869,33.3274,33.1426,33.2756,2017800.0
2011-08-03 13:00:00,45.01,45.13,44.91,45.09,1855800.0,33.2682,33.3569,33.1943,33.3274,1855800.0
2011-08-03 13:30:00,45.09,45.52,45.08,45.33,6724100.0,33.3274,33.6452,33.32,33.5048,6724100.0
2011-08-03 14:00:00,45.34,45.41,45.2,45.24,4053700.0,33.5122,33.5639,33.4087,33.4382,4053700.0
2011-08-03 14:30:00,45.25,45.32,45.16,45.27,1928200.0,33.4456,33.4974,33.3791,33.4604,1928200.0
2011-08-03 15:00:00,45.27,45.48,45.22,45.4,2550500.0,33.4604,33.6156,33.4235,33.5565,2550500.0
2011-08-03 15:30:00,45.4,45.49,45.34,45.47,5699500.0,33.5565,33.623,33.5122,33.6082,5699500.0
2011-08-04 09:30:00,44.23,44.36,44.08,44.23,9088400.0,32.6917,32.7878,32.5808,32.6917,9088400.0
2011-08-04 10:00:00,44.23,44.3,43.88,44.01,8238700.0,32.6917,32.7435,32.433,32.5291,8238700.0
2011-08-04 10:30:00,44.02,44.11,43.64,43.69,6946400.0,32.5365,32.603,32.2556,32.2926,6946400.0
2011-08-04 11:00:00,43.69,43.76,43.49,43.53,8942300.0,32.2926,32.3443,32.1448,32.1743,8942300.0
2011-08-04 11:30:00,43.53,43.75,43.16,43.33,10852000.0,32.1743,32.3369,31.9008,32.0265,10852000.0
2011-08-04 12:00:00,43.33,43.57,41.51,43.46,10089100.0,32.0265,32.2039,30.6813,32.1226,10089100.0
2011-08-04 12:30:00,43.47,43.73,43.47,43.56,5062300.0,32.13,32.3222,32.13,32.1965,5062300.0
2011-08-04 13:00:00,43.57,43.71,43.55,43.67,4823000.0,32.2039,32.3074,32.1891,32.2778,4823000.0
2011-08-04 13:30:00,43.67,43.67,43.31,43.36,5212200.0,32.2778,32.2778,32.0117,32.0487,5212200.0
2011-08-04 14:00:00,43.38,43.41,43.07,43.17,11205800.0,32.0635,32.0856,31.8343,31.9082,11205800.0
2011-08-04 14:30:00,43.16,43.48,43.13,43.3,5951200.0,31.9008,32.1374,31.8787,32.0043,5951200.0
2011-08-04 15:00:00,43.3,43.43,43.03,43.04,9839400.0,32.0043,32.1004,31.8048,31.8122,9839400.0
2011-08-04 15:30:00,43.04,43.16,42.8,42.81,23488400.0,31.8122,31.9008,31.6348,31.6422,23488400.0
2011-08-05 09:30:00,43.15,43.26,42.23,42.28,18827500.0,31.8935,31.9748,31.2135,31.2504,18827500.0
2011-08-05 10:00:00,42.27,42.86,42.16,42.73,16400600.0,31.243,31.6791,31.1617,31.583,16400600.0
2011-08-05 10:30:00,42.73,42.73,42.36,42.52,9565200.0,31.583,31.583,31.3095,31.4278,9565200.0
2011-08-05 11:00:00,42.52,42.52,41.87,42.04,14318600.0,31.4278,31.4278,30.9474,31.073,14318600.0
2011-08-05 11:30:00,42.03,42.16,41.34,41.37,11178100.0,31.0656,31.1617,30.5556,30.5778,11178100.0
2011-08-05 12:00:00,41.37,42.26,41.32,41.95,14357400.0,30.5778,31.2356,30.5408,31.0065,14357400.0
2011-08-05 12:30:00,41.96,42.86,41.9,42.69,10566300.0,31.0139,31.6791,30.9695,31.5535,10566300.0
2011-08-05 13:00:00,42.68,42.97,42.4,42.83,8504500.0,31.5461,31.7604,31.3391,31.6569,8504500.0
2011-08-05 13:30:00,42.84,42.99,42.54,42.88,4860400.0,31.6643,31.7752,31.4426,31.6939,4860400.0
2011-08-05 14:00:00,42.88,42.91,42.55,42.64,4815500.0,31.6939,31.7161,31.45,31.5165,4815500.0
2011-08-05 14:30:00,42.64,42.77,42.43,42.55,3940700.0,31.5165,31.6126,31.3613,31.45,3940700.0
2011-08-05 15:00:00,42.57,42.63,42.11,42.22,5787500.0,31.4648,31.5091,31.1248,31.2061,5787500.0
2011-08-05 15:30:00,42.22,42.77,42.19,42.57,16660900.0,31.2061,31.6126,31.1839,31.4648,16660900.0
2011-08-08 09:30:00,40.72,41.25,40.67,41.1,18462400.0,30.0974,30.4891,30.0604,30.3782,18462400.0
2011-08-08 10:00:00,41.09,41.14,40.46,40.53,11127500.0,30.3708,30.4078,29.9052,29.9569,11127500.0
2011-08-08 10:30:00,40.54,40.63,40.25,40.41,13049000.0,29.9643,30.0309,29.75,29.8682,13049000.0
2011-08-08 11:00:00,40.41,40.91,40.31,40.62,10995700.0,29.8682,30.2378,29.7943,30.0235,10995700.0
2011-08-08 11:30:00,40.61,40.64,40.42,40.5,7895600.0,30.0161,30.0382,29.8756,29.9348,7895600.0
2011-08-08 12:00:00,40.5,40.53,40.24,40.24,5480000.0,29.9348,29.9569,29.7426,29.7426,5480000.0
2011-08-08 12:30:00,40.24,40.42,40.19,40.2,4688800.0,29.7426,29.8756,29.7056,29.713,4688800.0
2011-08-08 13:00:00,40.2,40.35,39.93,40.13,5558300.0,29.713,29.8239,29.5135,29.6613,5558300.0
2011-08-08 13:30:00,40.12,40.14,39.48,39.5,12642400.0,29.6539,29.6687,29.1809,29.1956,12642400.0
2011-08-08 14:00:00,39.51,39.76,38.71,38.96,11149400.0,29.203,29.3878,28.6117,28.7965,11149400.0
2011-08-08 14:30:00,38.96,39.37,38.86,39.12,9366300.0,28.7965,29.0995,28.7226,28.9148,9366300.0
2011-08-08 15:00:00,39.12,39.89,39.1,39.54,9717800.0,28.9148,29.4839,28.9,29.2252,9717800.0
2011-08-08 15:30:00,39.54,39.57,39.05,39.05,24466900.0,29.2252,29.2474,28.863,28.863,24466900.0
2011-08-09 09:30:00,40.0,40.21,39.45,40.19,22012000.0,29.5652,29.7204,29.1587,29.7056,22012000.0
2011-08-09 10:00:00,40.19,40.38,39.95,40.19,13942900.0,29.7056,29.8461,29.5282,29.7056,13942900.0
2011-08-09 10:30:00,40.19,40.3,40.0,40.12,8233100.0,29.7056,29.7869,29.5652,29.6539,8233100.0
2011-08-09 11:00:00,40.11,40.11,39.8,40.11,5888200.0,29.6465,29.6465,29.4174,29.6465,5888200.0
2011-08-09 11:30:00,40.11,40.26,40.01,40.21,4916200.0,29.6465,29.7574,29.5726,29.7204,4916200.0
2011-08-09 12:00:00,40.21,40.32,40.17,40.21,3144100.0,29.7204,29.8017,29.6909,29.7204,3144100.0
2011-08-09 12:30:00,40.21,40.37,40.16,40.16,4112500.0,29.7204,29.8387,29.6835,29.6835,4112500.0
2011-08-09 13:00:00,40.16,40.3,40.07,40.24,3489800.0,29.6835,29.7869,29.6169,29.7426,3489800.0
2011-08-09 13:30:00,40.24,40.26,39.75,39.92,5638500.0,29.7426,29.7574,29.3804,29.5061,5638500.0
2011-08-09 14:00:00,39.92,40.26,39.18,39.74,13880600.0,29.5061,29.7574,28.9591,29.373,13880600.0
2011-08-09 14:30:00,39.74,39.77,38.81,39.34,22870300.0,29.373,29.3952,28.6856,29.0774,22870300.0
2011-08-09 15:00:00,39.34,40.62,39.12,40.4,19505000.0,29.0774,30.0235,28.9148,29.8609,19505000.0
2011-08-09 15:30:00,40.39,41.34,40.07,41.28,34130300.0,29.8535,30.5556,29.6169,30.5113,34130300.0
2011-08-10 09:30:00,40.06,40.38,39.78,39.92,12476400.0,29.6095,29.8461,29.4026,29.5061,12476400.0
2011-08-10 10:00:00,39.92,40.06,39.37,39.51,10987300.0,29.5061,29.6095,29.0995,29.203,10987300.0
2011-08-10 10:30:00,39.52,39.88,39.32,39.56,11369700.0,29.2104,29.4765,29.0626,29.24,11369700.0
2011-08-10 11:00:00,39.56,39.65,39.18,39.31,8573500.0,29.24,29.3065,28.9591,29.0552,8573500.0
2011-08-10 11:30:00,39.31,39.62,39.21,39.5,6451700.0,29.0552,29.2843,28.9813,29.1956,6451700.0
2011-08-10 12:00:00,39.5,39.76,39.41,39.52,6355200.0,29.1956,29.3878,29.1291,29.2104,6355200.0
2011-08-10 12:30:00,39.52,39.71,39.39,39.63,4394500.0,29.2104,29.3509,29.1143,29.2917,4394500.0
2011-08-10 13:00:00,39.63,39.73,39.42,39.6,3541300.0,29.2917,29.3656,29.1365,29.2695,3541300.0
2011-08-10 13:30:00,39.59,40.14,39.51,40.14,6260200.0,29.2622,29.6687,29.203,29.6687,6260200.0
2011-08-10 14:00:00,40.14,40.54,39.98,40.23,7289600.0,29.6687,29.9643,29.5504,29.7352,7289600.0
2011-08-10 14:30:00,40.23,40.33,39.92,39.93,3929900.0,29.7352,29.8091,29.5061,29.5135,3929900.0
2011-08-10 15:00:00,39.93,40.49,39.62,39.71,5976300.0,29.5135,29.9274,29.2843,29.3509,5976300.0
2011-08-10 15:30:00,39.72,39.79,39.12,39.16,18664600.0,29.3582,29.41,28.9148,28.9443,18664600.0
2011-08-11 09:30:00,40.05,40.26,39.76,39.93,12818300.0,29.6022,29.7574,29.3878,29.5135,12818300.0
2011-08-11 10:00:00,39.94,40.58,39.9,40.45,10658300.0,29.5209,29.9939,29.4913,29.8978,10658300.0
2011-08-11 10:30:00,40.45,40.95,40.4,40.7,8883300.0,29.8978,30.2674,29.8609,30.0826,8883300.0
2011-08-11 11:00:00,40.7,40.83,40.51,40.66,6742700.0,30.0826,30.1787,29.9422,30.053,6742700.0
2011-08-11 11:30:00,40.66,40.91,40.57,40.82,3757900.0,30.053,30.2378,29.9865,30.1713,3757900.0
2011-08-11 12:00:00,40.82,40.97,40.73,40.85,3372300.0,30.1713,30.2822,30.1048,30.1935,3372300.0
2011-08-11 12:30:00,40.85,41.35,40.84,41.3,5516900.0,30.1935,30.563,30.1861,30.5261,5516900.0
2011-08-11 13:00:00,41.29,41.32,41.06,41.17,3939500.0,30.5187,30.5408,30.3487,30.43,3939500.0
2011-08-11 13:30:00,41.18,41.24,40.91,41.1,2557800.0,30.4374,30.4817,30.2378,30.3782,2557800.0
2011-08-11 14:00:00,41.09,41.36,41.03,41.36,2040000.0,30.3708,30.5704,30.3265,30.5704,2040000.0
2011-08-11 14:30:00,41.35,41.52,41.2,41.46,3310700.0,30.563,30.6887,30.4522,30.6443,3310700.0
2011-08-11 15:00:00,41.46,41.78,41.42,41.68,4949500.0,30.6443,30.8808,30.6148,30.8069,4949500.0
2011-08-11 15:30:00,41.68,41.8,41.25,41.27,21896600.0,30.8069,30.8956,30.4891,30.5039,21896600.0
2011-08-12 09:30:00,41.33,41.56,40.99,41.07,14162800.0,30.5482,30.7182,30.2969,30.3561,14162800.0
2011-08-12 10:00:00,41.07,41.21,40.85,41.16,7710900.0,30.3561,30.4595,30.1935,30.4226,7710900.0
2011-08-12 10:30:00,41.16,41.27,40.83,41.05,4050400.0,30.4226,30.5039,30.1787,30.3413,4050400.0
2011-08-12 11:00:00,41.05,41.17,40.94,41.11,2530500.0,30.3413,30.43,30.26,30.3856,2530500.0
2011-08-12 11:30:00,41.11,41.51,41.07,41.41,3312800.0,30.3856,30.6813,30.3561,30.6074,3312800.0
2011-08-12 12:00:00,41.41,41.48,41.27,41.37,1807500.0,30.6074,30.6591,30.5039,30.5778,1807500.0
2011-08-12 12:30:00,41.37,41.39,41.21,41.38,2736000.0,30.5778,30.5926,30.4595,30.5852,2736000.0
2011-08-12 13:00:00,41.38,41.42,41.31,41.38,809700.0,30.5852,30.6148,30.5335,30.5852,809700.0
2011-08-12 13:30:00,41.37,41.5,41.32,41.43,1484000.0,30.5778,30.6739,30.5408,30.6222,1484000.0
2011-08-12 14:00:00,41.44,41.48,41.09,41.19,2926800.0,30.6295,30.6591,30.3708,30.4448,2926800.0
2011-08-12 14:30:00,41.18,41.28,41.08,41.25,3556300.0,30.4374,30.5113,30.3635,30.4891,3556300.0
2011-08-12 15:00:00,41.25,41.37,41.21,41.26,2249300.0,30.4891,30.5778,30.4595,30.4965,2249300.0
2011-08-12 15:30:00,41.26,41.38,41.11,41.28,9116200.0,30.4965,30.5852,30.3856,30.5113,9116200.0
2011-08-15 09:30:00,41.91,42.15,41.9,42.08,5621400.0,30.9769,31.1543,30.9695,31.1026,5621400.0
2011-08-15 10:00:00,42.08,42.32,42.04,42.3,4230300.0,31.1026,31.28,31.073,31.2652,4230300.0
2011-08-15 10:30:00,42.3,42.33,42.15,42.18,4001800.0,31.2652,31.2874,31.1543,31.1765,4001800.0
2011-08-15 11:00:00,42.18,42.27,42.05,42.1,3441400.0,31.1765,31.243,31.0804,31.1174,3441400.0
2011-08-15 11:30:00,42.09,42.12,41.97,42.1,3289600.0,31.11,31.1322,31.0213,31.1174,3289600.0
2011-08-15 12:00:00,42.1,42.16,42.04,42.12,1427200.0,31.1174,31.1617,31.073,31.1322,1427200.0
2011-08-15 12:30:00,42.12,42.23,42.08,42.17,3057000.0,31.1322,31.2135,31.1026,31.1691,3057000.0
2011-08-15 13:00:00,42.17,42.21,42.06,42.13,3064100.0,31.1691,31.1987,31.0878,31.1395,3064100.0
2011-08-15 13:30:00,42.12,42.15,42.05,42.08,2704300.0,31.1322,31.1543,31.0804,31.1026,2704300.0
2011-08-15 14:00:00,42.08,42.2,42.07,42.17,2825900.0,31.1026,31.1913,31.0952,31.1691,2825900.0
2011-08-15 14:30:00,42.16,42.19,42.08,42.14,6527300.0,31.1617,31.1839,31.1026,31.1469,6527300.0
2011-08-15 15:00:00,42.14,42.17,42.02,42.04,3671000.0,31.1469,31.1691,31.0582,31.073,3671000.0
2011-08-15 15:30:00,42.04,42.3,42.01,42.27,11917900.0,31.073,31.2652,31.0508,31.243,11917900.0
2011-08-16 09:30:00,41.78,41.82,41.5,41.57,8615700.0,30.8808,30.9104,30.6739,30.7256,8615700.0
2011-08-16 10:00:00,41.57,41.86,41.55,41.85,4232000.0,30.7256,30.94,30.7108,30.9326,4232000.0
2011-08-16 10:30:00,41.85,41.99,41.73,41.98,3590200.0,30.9326,31.0361,30.8439,31.0287,3590200.0
2011-08-16 11:00:00,41.98,41.99,41.79,41.93,2953200.0,31.0287,31.0361,30.8882,30.9917,2953200.0
2011-08-16 11:30:00,41.93,42.07,41.91,41.99,3469800.0,30.9917,31.0952,30.9769,31.0361,3469800.0
2011-08-16 12:00:00,41.98,42.17,41.71,41.75,4964900.0,31.0287,31.1691,30.8291,30.8587,4964900.0
2011-08-16 12:30:00,41.75,41.81,41.56,41.6,3306800.0,30.8587,30.903,30.7182,30.7478,3306800.0
2011-08-16 13:00:00,41.59,41.61,41.34,41.49,5170000.0,30.7404,30.7552,30.5556,30.6665,5170000.0
2011-08-16 13:30:00,41.5,41.73,41.46,41.64,3158900.0,30.6739,30.8439,30.6443,30.7774,3158900.0
2011-08-16 14:00:00,41.64,41.84,41.63,41.67,2696600.0,30.7774,30.9252,30.77,30.7995,2696600.0
2011-08-16 14:30:00,41.68,41.72,41.58,41.63,2083800.0,30.8069,30.8365,30.733,30.77,2083800.0
2011-08-16 15:00:00,41.62,41.98,41.61,41.98,2319300.0,30.7626,31.0287,30.7552,31.0287,2319300.0
2011-08-16 15:30:00,41.98,41.99,41.81,41.86,7989300.0,31.0287,31.0361,30.903,30.94,7989300.0
2011-08-17 09:30:00,42.14,42.46,42.05,42.4,7127800.0,31.1469,31.3835,31.0804,31.3391,7127800.0
2011-08-17 10:00:00,42.4,42.48,42.32,42.48,2969100.0,31.3391,31.3982,31.28,31.3982,2969100.0
2011-08-17 10:30:00,42.47,42.48,42.2,42.2,3290400.0,31.3908,31.3982,31.1913,31.1913,3290400.0
2011-08-17 11:00:00,42.2,42.3,42.06,42.11,3436600.0,31.1913,31.2652,31.0878,31.1248,3436600.0
2011-08-17 11:30:00,42.11,42.17,41.84,41.91,3483200.0,31.1248,31.1691,30.9252,30.9769,3483200.0
2011-08-17 12:00:00,41.91,41.95,41.76,41.93,2507800.0,30.9769,31.0065,30.8661,30.9917,2507800.0
2011-08-17 12:30:00,41.93,42.07,41.93,41.96,3840400.0,30.9917,31.0952,30.9917,31.0139,3840400.0
2011-08-17 13:00:00,41.97,42.06,41.84,41.94,1737400.0,31.0213,31.0878,30.9252,30.9991,1737400.0
2011-08-17 13:30:00,41.95,42.0,41.82,41.93,2326200.0,31.0065,31.0435,30.9104,30.9917,2326200.0
2011-08-17 14:00:00,41.93,42.12,41.93,42.03,1346800.0,30.9917,31.1322,30.9917,31.0656,1346800.0
2011-08-17 14:30:00,42.03,42.1,41.95,42.1,1143300.0,31.0656,31.1174,31.0065,31.1174,1143300.0
2011-08-17 15:00:00,42.1,42.18,42.04,42.14,1653400.0,31.1174,31.1765,31.073,31.1469,1653400.0
2011-08-17 15:30:00,42.14,42.22,42.05,42.15,5374000.0,31.1469,31.2061,31.0804,31.1543,5374000.0
2011-08-18 09:30:00,40.63,40.69,40.24,40.32,14909000.0,30.0309,30.0752,29.7426,29.8017,14909000.0
2011-08-18 10:00:00,40.32,40.32,39.64,40.18,20590100.0,29.8017,29.8017,29.2991,29.6982,20590100.0
2011-08-18 10:30:00,40.17,40.25,39.94,40.23,5522400.0,29.6909,29.75,29.5209,29.7352,5522400.0
2011-08-18 11:00:00,40.23,40.28,40.05,40.21,4912700.0,29.7352,29.7722,29.6022,29.7204,4912700.0
2011-08-18 11:30:00,40.21,40.43,40.2,40.4,4135000.0,29.7204,29.883,29.713,29.8609,4135000.0
2011-08-18 12:00:00,40.4,40.43,40.24,40.34,3456900.0,29.8609,29.883,29.7426,29.8165,3456900.0
2011-08-18 12:30:00,40.34,40.41,40.25,40.3,1626800.0,29.8165,29.8682,29.75,29.7869,1626800.0
2011-08-18 13:00:00,40.29,40.33,40.08,40.16,2626900.0,29.7795,29.8091,29.6243,29.6835,2626900.0
2011-08-18 13:30:00,40.16,40.21,39.99,40.12,3414800.0,29.6835,29.7204,29.5578,29.6539,3414800.0
2011-08-18 14:00:00,40.12,40.4,40.12,40.29,4169200.0,29.6539,29.8609,29.6539,29.7795,4169200.0
2011-08-18 14:30:00,40.29,40.36,40.04,40.06,3632600.0,29.7795,29.8313,29.5948,29.6095,3632600.0
2011-08-18 15:00:00,40.05,40.22,39.96,40.2,5099500.0,29.6022,29.7278,29.5356,29.713,5099500.0
2011-08-18 15:30:00,40.2,40.34,39.93,40.2,17678600.0,29.713,29.8165,29.5135,29.713,17678600.0
2011-08-19 09:30:00,39.62,40.33,39.61,40.29,13313900.0,29.2843,29.8091,29.2769,29.7795,13313900.0
2011-08-19 10:00:00,40.28,40.74,40.24,40.68,10965700.0,29.7722,30.1122,29.7426,30.0678,10965700.0
2011-08-19 10:30:00,40.68,40.71,40.26,40.28,4842600.0,30.0678,30.09,29.7574,29.7722,4842600.0
2011-08-19 11:00:00,40.28,40.34,40.0,40.07,3983700.0,29.7722,29.8165,29.5652,29.6169,3983700.0
2011-08-19 11:30:00,40.06,40.28,39.98,40.27,2112100.0,29.6095,29.7722,29.5504,29.7648,2112100.0
2011-08-19 12:00:00,40.28,40.29,40.05,40.17,932900.0,29.7722,29.7795,29.6022,29.6909,932900.0
2011-08-19 12:30:00,40.17,40.29,40.16,40.23,3142500.0,29.6909,29.7795,29.6835,29.7352,3142500.0
2011-08-19 13:00:00,40.23,40.32,40.16,40.2,2014900.0,29.7352,29.8017,29.6835,29.713,2014900.0
2011-08-19 13:30:00,40.2,40.22,39.98,40.06,1897400.0,29.713,29.7278,29.5504,29.6095,1897400.0
2011-08-19 14:00:00,40.06,40.11,39.77,39.86,2998900.0,29.6095,29.6465,29.3952,29.4617,2998900.0
2011-08-19 14:30:00,39.87,40.05,39.78,39.84,2850800.0,29.4691,29.6022,29.4026,29.4469,2850800.0
2011-08-19 15:00:00,39.84,39.94,39.7,39.88,3527300.0,29.4469,29.5209,29.3435,29.4765,3527300.0
2011-08-19 15:30:00,39.89,39.94,39.62,39.71,12243200.0,29.4839,29.5209,29.2843,29.3509,12243200.0
2011-08-22 09:30:00,40.34,40.51,40.06,40.08,4278500.0,29.8165,29.9422,29.6095,29.6243,4278500.0
2011-08-22 10:00:00,40.08,40.18,39.96,40.12,3649600.0,29.6243,29.6982,29.5356,29.6539,3649600.0
2011-08-22 10:30:00,40.12,40.18,39.85,39.85,3439100.0,29.6539,29.6982,29.4543,29.4543,3439100.0
2011-08-22 11:00:00,39.85,39.95,39.68,39.8,4009300.0,29.4543,29.5282,29.3287,29.4174,4009300.0
2011-08-22 11:30:00,39.8,39.85,39.51,39.59,2975200.0,29.4174,29.4543,29.203,29.2622,2975200.0
2011-08-22 12:00:00,39.58,39.8,39.57,39.68,2757500.0,29.2548,29.4174,29.2474,29.3287,2757500.0
2011-08-22 12:30:00,39.69,39.99,39.61,39.97,2344900.0,29.3361,29.5578,29.2769,29.543,2344900.0
2011-08-22 13:00:00,39.96,40.03,39.81,39.82,2342800.0,29.5356,29.5874,29.4248,29.4322,2342800.0
2011-08-22 13:30:00,39.83,39.9,39.67,39.81,2330300.0,29.4395,29.4913,29.3213,29.4248,2330300.0
2011-08-22 14:00:00,39.8,39.94,39.73,39.8,1686500.0,29.4174,29.5209,29.3656,29.4174,1686500.0
2011-08-22 14:30:00,39.79,39.81,39.62,39.63,2582400.0,29.41,29.4248,29.2843,29.2917,2582400.0
2011-08-22 15:00:00,39.64,39.82,39.63,39.76,1450500.0,29.2991,29.4322,29.2917,29.3878,1450500.0
2011-08-22 15:30:00,39.76,39.81,39.53,39.66,7190800.0,29.3878,29.4248,29.2178,29.3139,7190800.0
2011-08-23 09:30:00,40.16,40.21,39.74,39.84,9651800.0,29.6835,29.7204,29.373,29.4469,9651800.0
2011-08-23 10:00:00,39.84,40.18,39.84,40.14,4799600.0,29.4469,29.6982,29.4469,29.6687,4799600.0
2011-08-23 10:30:00,40.15,40.28,40.05,40.06,3426500.0,29.6761,29.7722,29.6022,29.6095,3426500.0
2011-08-23 11:00:00,40.06,40.17,40.01,40.13,5454500.0,29.6095,29.6909,29.5726,29.6613,5454500.0
2011-08-23 11:30:00,40.13,40.55,40.13,40.51,5345200.0,29.6613,29.9717,29.6613,29.9422,5345200.0
2011-08-23 12:00:00,40.51,40.52,40.34,40.38,2027800.0,29.9422,29.9495,29.8165,29.8461,2027800.0
2011-08-23 12:30:00,40.38,40.55,40.37,40.5,2163000.0,29.8461,29.9717,29.8387,29.9348,2163000.0
2011-08-23 13:00:00,40.5,40.57,40.36,40.39,3501500.0,29.9348,29.9865,29.8313,29.8535,3501500.0
2011-08-23 13:30:00,40.39,40.48,40.21,40.36,3533400.0,29.8535,29.92,29.7204,29.8313,3533400.0
2011-08-23 14:00:00,40.37,40.51,40.22,40.48,3603500.0,29.8387,29.9422,29.7278,29.92,3603500.0
2011-08-23 14:30:00,40.49,40.69,40.45,40.68,3372400.0,29.9274,30.0752,29.8978,30.0678,3372400.0
2011-08-23 15:00:00,40.68,40.96,40.67,40.76,4278900.0,30.0678,30.2748,30.0604,30.1269,4278900.0
2011-08-23 15:30:00,40.76,41.07,40.7,41.03,12113900.0,30.1269,30.3561,30.0826,30.3265,12113900.0
2011-08-24 09:30:00,40.39,40.79,40.33,40.79,6837500.0,29.8535,30.1491,29.8091,30.1491,6837500.0
2011-08-24 10:00:00,40.79,40.87,40.51,40.56,4364700.0,30.1491,30.2082,29.9422,29.9791,4364700.0
2011-08-24 10:30:00,40.56,40.61,40.26,40.26,3641300.0,29.9791,30.0161,29.7574,29.7574,3641300.0
2011-08-24 11:00:00,40.27,40.44,40.2,40.37,4323600.0,29.7648,29.8904,29.713,29.8387,4323600.0
2011-08-24 11:30:00,40.37,40.43,40.16,40.18,3010000.0,29.8387,29.883,29.6835,29.6982,3010000.0
2011-08-24 12:00:00,40.18,40.18,39.98,40.16,2597700.0,29.6982,29.6982,29.5504,29.6835,2597700.0
2011-08-24 12:30:00,40.16,40.33,40.1,40.3,1037600.0,29.6835,29.8091,29.6391,29.7869,1037600.0
2011-08-24 13:00:00,40.3,40.46,40.22,40.43,1834800.0,29.7869,29.9052,29.7278,29.883,1834800.0
2011-08-24 13:30:00,40.43,40.45,40.26,40.44,1052900.0,29.883,29.8978,29.7574,29.8904,1052900.0
2011-08-24 14:00:00,40.45,40.45,40.24,40.3,2229700.0,29.8978,29.8978,29.7426,29.7869,2229700.0
2011-08-24 14:30:00,40.29,40.45,40.27,40.43,1370800.0,29.7795,29.8978,29.7648,29.883,1370800.0
2011-08-24 15:00:00,40.44,40.59,40.38,40.55,2502900.0,29.8904,30.0013,29.8461,29.9717,2502900.0
2011-08-24 15:30:00,40.56,40.7,40.55,40.64,6620600.0,29.9791,30.0826,29.9717,30.0382,6620600.0
2011-08-25 09:30:00,40.62,40.78,40.29,40.4,6410600.0,30.0235,30.1417,29.7795,29.8609,6410600.0
2011-08-25 10:00:00,40.4,40.44,39.98,40.05,6327000.0,29.8609,29.8904,29.5504,29.6022,6327000.0
2011-08-25 10:30:00,40.04,40.13,39.68,39.87,5037400.0,29.5948,29.6613,29.3287,29.4691,5037400.0
2011-08-25 11:00:00,39.88,40.07,39.83,39.99,4307500.0,29.4765,29.6169,29.4395,29.5578,4307500.0
2011-08-25 11:30:00,39.99,40.02,39.82,39.98,2499100.0,29.5578,29.58,29.4322,29.5504,2499100.0
2011-08-25 12:00:00,39.97,40.04,39.81,39.87,2711900.0,29.543,29.5948,29.4248,29.4691,2711900.0
2011-08-25 12:30:00,39.87,39.88,39.62,39.8,2159200.0,29.4691,29.4765,29.2843,29.4174,2159200.0
2011-08-25 13:00:00,39.8,39.99,39.78,39.97,1791300.0,29.4174,29.5578,29.4026,29.543,1791300.0
2011-08-25 13:30:00,39.97,40.03,39.86,40.01,1804500.0,29.543,29.5874,29.4617,29.5726,1804500.0
2011-08-25 14:00:00,40.01,40.09,39.92,40.02,2311200.0,29.5726,29.6317,29.5061,29.58,2311200.0
2011-08-25 14:30:00,40.02,40.1,39.81,39.82,1998000.0,29.58,29.6391,29.4248,29.4322,1998000.0
2011-08-25 15:00:00,39.81,40.08,39.76,39.92,3936400.0,29.4248,29.6243,29.3878,29.5061,3936400.0
2011-08-25 15:30:00,39.92,39.96,39.73,39.84,10494100.0,29.5061,29.5356,29.3656,29.4469,10494100.0
2011-08-26 09:30:00,39.88,39.89,39.64,39.77,8260900.0,29.4765,29.4839,29.2991,29.3952,8260900.0
2011-08-26 10:00:00,39.78,39.86,39.23,39.74,16878300.0,29.4026,29.4617,28.9961,29.373,16878300.0
2011-08-26 10:30:00,39.75,40.17,39.57,39.94,5787600.0,29.3804,29.6909,29.2474,29.5209,5787600.0
2011-08-26 11:00:00,39.93,40.28,39.86,40.11,5536100.0,29.5135,29.7722,29.4617,29.6465,5536100.0
2011-08-26 11:30:00,40.1,40.25,40.06,40.22,3423200.0,29.6391,29.75,29.6095,29.7278,3423200.0
2011-08-26 12:00:00,40.23,40.45,40.23,40.39,3312300.0,29.7352,29.8978,29.7352,29.8535,3312300.0
2011-08-26 12:30:00,40.38,40.39,40.17,40.23,2153200.0,29.8461,29.8535,29.6909,29.7352,2153200.0
2011-08-26 13:00:00,40.24,40.43,40.17,40.41,1640300.0,29.7426,29.883,29.6909,29.8682,1640300.0
2011-08-26 13:30:00,40.42,40.54,40.4,40.47,4098500.0,29.8756,29.9643,29.8609,29.9126,4098500.0
2011-08-26 14:00:00,40.46,40.53,40.28,40.29,2200600.0,29.9052,29.9569,29.7722,29.7795,2200600.0
2011-08-26 14:30:00,40.29,40.43,40.25,40.4,1429400.0,29.7795,29.883,29.75,29.8609,1429400.0
2011-08-26 15:00:00,40.41,40.42,40.19,40.29,1815000.0,29.8682,29.8756,29.7056,29.7795,1815000.0
2011-08-26 15:30:00,40.29,40.53,40.27,40.51,8765600.0,29.7795,29.9569,29.7648,29.9422,8765600.0
2011-08-29 09:30:00,41.28,41.47,41.25,41.36,5131800.0,30.5113,30.6517,30.4891,30.5704,5131800.0
2011-08-29 10:00:00,41.36,41.51,41.28,41.46,3653200.0,30.5704,30.6813,30.5113,30.6443,3653200.0
2011-08-29 10:30:00,41.47,41.49,41.4,41.43,2291700.0,30.6517,30.6665,30.6,30.6222,2291700.0
2011-08-29 11:00:00,41.43,41.48,41.35,41.45,2275100.0,30.6222,30.6591,30.563,30.6369,2275100.0
2011-08-29 11:30:00,41.45,41.56,41.43,41.51,2633000.0,30.6369,30.7182,30.6222,30.6813,2633000.0
2011-08-29 12:00:00,41.51,41.59,41.51,41.54,1562600.0,30.6813,30.7404,30.6813,30.7035,1562600.0
2011-08-29 12:30:00,41.54,41.6,41.52,41.57,1631400.0,30.7035,30.7478,30.6887,30.7256,1631400.0
2011-08-29 13:00:00,41.56,41.64,41.55,41.61,1317200.0,30.7182,30.7774,30.7108,30.7552,1317200.0
2011-08-29 13:30:00,41.62,41.63,41.52,41.58,1796700.0,30.7626,30.77,30.6887,30.733,1796700.0
2011-08-29 14:00:00,41.59,41.69,41.58,41.66,1370900.0,30.7404,30.8143,30.733,30.7922,1370900.0
2011-08-29 14:30:00,41.67,41.72,41.64,41.69,1819600.0,30.7995,30.8365,30.7774,30.8143,1819600.0
2011-08-29 15:00:00,41.69,41.72,41.65,41.7,3110500.0,30.8143,30.8365,30.7848,30.8217,3110500.0
2011-08-29 15:30:00,41.69,41.84,41.69,41.83,10611300.0,30.8143,30.9252,30.8143,30.9178,10611300.0
2011-08-30 09:30:00,41.59,41.7,41.55,41.63,6486100.0,30.7404,30.8217,30.7108,30.77,6486100.0
2011-08-30 10:00:00,41.63,41.65,41.37,41.61,4754200.0,30.77,30.7848,30.5778,30.7552,4754200.0
2011-08-30 10:30:00,41.6,41.76,41.57,41.73,4736100.0,30.7478,30.8661,30.7256,30.8439,4736100.0
2011-08-30 11:00:00,41.73,41.97,41.7,41.94,2942000.0,30.8439,31.0213,30.8217,30.9991,2942000.0
2011-08-30 11:30:00,41.93,42.13,41.91,42.02,2895200.0,30.9917,31.1395,30.9769,31.0582,2895200.0
2011-08-30 12:00:00,42.01,42.03,41.85,41.88,1406100.0,31.0508,31.0656,30.9326,30.9548,1406100.0
2011-08-30 12:30:00,41.89,41.9,41.61,41.65,3320700.0,30.9622,30.9695,30.7552,30.7848,3320700.0
2011-08-30 13:00:00,41.64,41.79,41.58,41.73,1838200.0,30.7774,30.8882,30.733,30.8439,1838200.0
2011-08-30 13:30:00,41.73,41.82,41.64,41.79,1511000.0,30.8439,30.9104,30.7774,30.8882,1511000.0
2011-08-30 14:00:00,41.79,41.98,41.72,41.98,7246500.0,30.8882,31.0287,30.8365,31.0287,7246500.0
2011-08-30 14:30:00,41.98,42.01,41.86,42.0,1752400.0,31.0287,31.0508,30.94,31.0435,1752400.0
2011-08-30 15:00:00,41.99,42.03,41.91,42.02,2234100.0,31.0361,31.0656,30.9769,31.0582,2234100.0
2011-08-30 15:30:00,42.02,42.15,41.89,41.9,4849600.0,31.0582,31.1543,30.9622,30.9695,4849600.0
2011-08-31 09:30:00,42.65,42.83,42.53,42.79,10271600.0,31.5239,31.6569,31.4352,31.6274,10271600.0
2011-08-31 10:00:00,42.79,42.93,42.77,42.85,7145000.0,31.6274,31.7308,31.6126,31.6717,7145000.0
2011-08-31 10:30:00,42.85,42.88,42.7,42.71,4304900.0,31.6717,31.6939,31.5608,31.5682,4304900.0
2011-08-31 11:00:00,42.71,42.77,42.59,42.66,3546400.0,31.5682,31.6126,31.4795,31.5313,3546400.0
2011-08-31 11:30:00,42.66,42.76,42.59,42.59,3166000.0,31.5313,31.6052,31.4795,31.4795,3166000.0
2011-08-31 12:00:00,42.59,42.8,42.57,42.75,1916900.0,31.4795,31.6348,31.4648,31.5978,1916900.0
2011-08-31 12:30:00,42.74,42.87,42.74,42.86,2417900.0,31.5904,31.6865,31.5904,31.6791,2417900.0
2011-08-31 13:00:00,42.86,42.89,42.76,42.83,3106000.0,31.6791,31.7013,31.6052,31.6569,3106000.0
2011-08-31 13:30:00,42.83,42.87,42.67,42.67,2761600.0,31.6569,31.6865,31.5387,31.5387,2761600.0
2011-08-31 14:00:00,42.68,42.71,42.6,42.67,2819800.0,31.5461,31.5682,31.4869,31.5387,2819800.0
2011-08-31 14:30:00,42.67,42.69,42.42,42.55,4727000.0,31.5387,31.5535,31.3539,31.45,4727000.0
2011-08-31 15:00:00,42.54,42.67,42.41,42.57,4226200.0,31.4426,31.5387,31.3465,31.4648,4226200.0
2011-08-31 15:30:00,42.57,42.83,42.51,42.75,12773300.0,31.4648,31.6569,31.4204,31.5978,12773300.0
2011-09-01 09:30:00,42.88,43.0,42.78,42.86,10327400.0,31.6939,31.7826,31.62,31.6791,10327400.0
2011-09-01 10:00:00,42.86,43.27,42.82,42.96,12964300.0,31.6791,31.9822,31.6495,31.753,12964300.0
2011-09-01 10:30:00,42.96,43.13,42.84,42.99,4762900.0,31.753,31.8787,31.6643,31.7752,4762900.0
2011-09-01 11:00:00,42.99,43.03,42.89,43.01,2989800.0,31.7752,31.8048,31.7013,31.79,2989800.0
2011-09-01 11:30:00,43.02,43.07,42.91,42.99,5017600.0,31.7974,31.8343,31.7161,31.7752,5017600.0
2011-09-01 12:00:00,43.0,43.01,42.9,43.0,3634000.0,31.7826,31.79,31.7087,31.7826,3634000.0
2011-09-01 12:30:00,43.01,43.03,42.92,42.94,1244800.0,31.79,31.8048,31.7235,31.7382,1244800.0
2011-09-01 13:00:00,42.93,42.96,42.84,42.91,1548900.0,31.7308,31.753,31.6643,31.7161,1548900.0
2011-09-01 13:30:00,42.91,42.92,42.65,42.71,3585900.0,31.7161,31.7235,31.5239,31.5682,3585900.0
2011-09-01 14:00:00,42.71,42.75,42.62,42.72,2439000.0,31.5682,31.5978,31.5017,31.5756,2439000.0
2011-09-01 14:30:00,42.72,42.8,42.69,42.69,2245600.0,31.5756,31.6348,31.5535,31.5535,2245600.0
2011-09-01 15:00:00,42.69,42.78,42.62,42.71,2352700.0,31.5535,31.62,31.5017,31.5682,2352700.0
2011-09-01 15:30:00,42.7,42.71,42.5,42.54,9231100.0,31.5608,31.5682,31.413,31.4426,9231100.0
2011-09-02 09:30:00,41.86,41.92,41.65,41.92,12482400.0,30.94,30.9843,30.7848,30.9843,12482400.0
2011-09-02 10:00:00,41.92,42.04,41.82,41.99,7502500.0,30.9843,31.073,30.9104,31.0361,7502500.0
2011-09-02 10:30:00,41.99,42.0,41.79,41.97,3881500.0,31.0361,31.0435,30.8882,31.0213,3881500.0
2011-09-02 11:00:00,41.97,42.06,41.9,42.0,2289600.0,31.0213,31.0878,30.9695,31.0435,2289600.0
2011-09-02 11:30:00,42.0,42.07,41.87,41.9,2180700.0,31.0435,31.0952,30.9474,30.9695,2180700.0
2011-09-02 12:00:00,41.9,42.01,41.87,41.92,1879100.0,30.9695,31.0508,30.9474,30.9843,1879100.0
2011-09-02 12:30:00,41.92,41.92,41.84,41.88,1420600.0,30.9843,30.9843,30.9252,30.9548,1420600.0
2011-09-02 13:00:00,41.88,41.9,41.63,41.64,2760300.0,30.9548,30.9695,30.77,30.7774,2760300.0
2011-09-02 13:30:00,41.64,41.73,41.59,41.64,4119400.0,30.7774,30.8439,30.7404,30.7774,4119400.0
2011-09-02 14:00:00,41.64,41.67,41.42,41.47,4617200.0,30.7774,30.7995,30.6148,30.6517,4617200.0
2011-09-02 14:30:00,41.47,41.51,41.35,41.46,2561700.0,30.6517,30.6813,30.563,30.6443,2561700.0
2011-09-02 15:00:00,41.46,41.51,41.38,41.48,2082400.0,30.6443,30.6813,30.5852,30.6591,2082400.0
2011-09-02 15:30:00,41.48,41.7,41.47,41.55,10374300.0,30.6591,30.8217,30.6517,30.7108,10374300.0
2011-09-06 09:30:00,40.19,40.55,40.17,40.5,9587400.0,29.7056,29.9717,29.6909,29.9348,9587400.0
2011-09-06 10:00:00,40.5,40.72,40.33,40.34,8713800.0,29.9348,30.0974,29.8091,29.8165,8713800.0
2011-09-06 10:30:00,40.34,40.49,40.25,40.49,6482300.0,29.8165,29.9274,29.75,29.9274,6482300.0
2011-09-06 11:00:00,40.49,40.59,40.39,40.58,3584500.0,29.9274,30.0013,29.8535,29.9939,3584500.0
2011-09-06 11:30:00,40.57,40.71,40.55,40.66,5123900.0,29.9865,30.09,29.9717,30.053,5123900.0
2011-09-06 12:00:00,40.67,40.86,40.65,40.78,3957200.0,30.0604,30.2008,30.0456,30.1417,3957200.0
2011-09-06 12:30:00,40.77,40.78,40.62,40.67,1922800.0,30.1343,30.1417,30.0235,30.0604,1922800.0
2011-09-06 13:00:00,40.67,40.81,40.64,40.75,2049600.0,30.0604,30.1639,30.0382,30.1195,2049600.0
2011-09-06 13:30:00,40.74,40.93,40.67,40.87,2325400.0,30.1122,30.2526,30.0604,30.2082,2325400.0
2011-09-06 14:00:00,40.87,41.11,40.84,41.06,2757700.0,30.2082,30.3856,30.1861,30.3487,2757700.0
2011-09-06 14:30:00,41.06,41.07,40.86,40.9,2118900.0,30.3487,30.3561,30.2008,30.2304,2118900.0
2011-09-06 15:00:00,40.9,40.92,40.75,40.86,2239100.0,30.2304,30.2452,30.1195,30.2008,2239100.0
2011-09-06 15:30:00,40.85,41.16,40.82,41.13,8470700.0,30.1935,30.4226,30.1713,30.4004,8470700.0
2011-09-07 09:30:00,41.84,41.87,41.6,41.85,3959300.0,30.9252,30.9474,30.7478,30.9326,3959300.0
2011-09-07 10:00:00,41.84,41.94,41.81,41.81,4208100.0,30.9252,30.9991,30.903,30.903,4208100.0
2011-09-07 10:30:00,41.81,41.87,41.7,41.75,3399900.0,30.903,30.9474,30.8217,30.8587,3399900.0
2011-09-07 11:00:00,41.74,41.95,41.71,41.93,2918500.0,30.8513,31.0065,30.8291,30.9917,2918500.0
2011-09-07 11:30:00,41.94,41.95,41.85,41.93,1206400.0,30.9991,31.0065,30.9326,30.9917,1206400.0
2011-09-07 12:00:00,41.93,41.99,41.9,41.97,1309600.0,30.9917,31.0361,30.9695,31.0213,1309600.0
2011-09-07 12:30:00,41.97,42.08,41.97,42.01,1159400.0,31.0213,31.1026,31.0213,31.0508,1159400.0
2011-09-07 13:00:00,42.01,42.1,41.96,42.07,1325300.0,31.0508,31.1174,31.0139,31.0952,1325300.0
2011-09-07 13:30:00,42.07,42.08,41.98,42.07,1857800.0,31.0952,31.1026,31.0287,31.0952,1857800.0
2011-09-07 14:00:00,42.07,42.27,42.05,42.26,3771800.0,31.0952,31.243,31.0804,31.2356,3771800.0
2011-09-07 14:30:00,42.27,42.37,42.26,42.32,2808600.0,31.243,31.3169,31.2356,31.28,2808600.0
2011-09-07 15:00:00,42.32,42.33,42.19,42.23,2563100.0,31.28,31.2874,31.1839,31.2135,2563100.0
2011-09-07 15:30:00,42.24,42.38,42.1,42.36,10469600.0,31.2208,31.3243,31.1174,31.3095,10469600.0
2011-09-08 09:30:00,41.61,41.99,41.56,41.76,6228700.0,30.7552,31.0361,30.7182,30.8661,6228700.0
2011-09-08 10:00:00,41.75,41.91,41.61,41.83,3091200.0,30.8587,30.9769,30.7552,30.9178,3091200.0
2011-09-08 10:30:00,41.83,42.02,41.83,41.99,3969300.0,30.9178,31.0582,30.9178,31.0361,3969300.0
2011-09-08 11:00:00,41.99,42.11,41.94,41.95,4238300.0,31.0361,31.1248,30.9991,31.0065,4238300.0
2011-09-08 11:30:00,41.95,42.02,41.76,41.8,1639900.0,31.0065,31.0582,30.8661,30.8956,1639900.0
2011-09-08 12:00:00,41.8,41.88,41.73,41.83,1214400.0,30.8956,30.9548,30.8439,30.9178,1214400.0
2011-09-08 12:30:00,41.83,41.9,41.75,41.86,1051900.0,30.9178,30.9695,30.8587,30.94,1051900.0
2011-09-08 13:00:00,41.87,41.9,41.75,41.8,1564700.0,30.9474,30.9695,30.8587,30.8956,1564700.0
2011-09-08 13:30:00,41.8,41.87,41.48,41.57,5893700.0,30.8956,30.9474,30.6591,30.7256,5893700.0
2011-09-08 14:00:00,41.56,41.6,41.41,41.45,5247900.0,30.7182,30.7478,30.6074,30.6369,5247900.0
2011-09-08 14:30:00,41.45,41.57,41.41,41.49,1594500.0,30.6369,30.7256,30.6074,30.6665,1594500.0
2011-09-08 15:00:00,41.5,41.5,41.3,41.45,5817700.0,30.6739,30.6739,30.5261,30.6369,5817700.0
2011-09-08 15:30:00,41.45,41.55,41.38,41.42,9661100.0,30.6369,30.7108,30.5852,30.6148,9661100.0
2011-09-09 09:30:00,40.79,41.83,40.4,40.46,13317900.0,30.1491,30.9178,29.8609,29.9052,13317900.0
2011-09-09 10:00:00,40.46,40.62,40.39,40.62,4511300.0,29.9052,30.0235,29.8535,30.0235,4511300.0
2011-09-09 10:30:00,40.62,40.75,40.5,40.62,2825300.0,30.0235,30.1195,29.9348,30.0235,2825300.0
2011-09-09 11:00:00,40.62,40.71,40.2,40.29,4552500.0,30.0235,30.09,29.713,29.7795,4552500.0
2011-09-09 11:30:00,40.29,40.36,39.99,40.08,5974100.0,29.7795,29.8313,29.5578,29.6243,5974100.0
2011-09-09 12:00:00,40.08,40.11,39.91,39.98,3760500.0,29.6243,29.6465,29.4987,29.5504,3760500.0
2011-09-09 12:30:00,39.98,40.15,39.88,40.13,4791700.0,29.5504,29.6761,29.4765,29.6613,4791700.0
2011-09-09 13:00:00,40.13,40.24,40.0,40.08,3014700.0,29.6613,29.7426,29.5652,29.6243,3014700.0
2011-09-09 13:30:00,40.08,40.14,39.99,40.05,2472200.0,29.6243,29.6687,29.5578,29.6022,2472200.0
2011-09-09 14:00:00,40.05,40.13,39.92,39.93,2480600.0,29.6022,29.6613,29.5061,29.5135,2480600.0
2011-09-09 14:30:00,39.94,40.02,39.85,39.91,3202000.0,29.5209,29.58,29.4543,29.4987,3202000.0
2011-09-09 15:00:00,39.9,40.02,39.85,39.9,2746300.0,29.4913,29.58,29.4543,29.4913,2746300.0
2011-09-09 15:30:00,39.89,40.21,39.89,40.01,13153800.0,29.4839,29.7204,29.4839,29.5726,13153800.0
2011-09-12 09:30:00,39.26,39.85,39.25,39.8,8497000.0,29.0182,29.4543,29.0109,29.4174,8497000.0
2011-09-12 10:00:00,39.8,39.9,39.5,39.5,6750200.0,29.4174,29.4913,29.1956,29.1956,6750200.0
2011-09-12 10:30:00,39.5,39.58,39.27,39.28,5203000.0,29.1956,29.2548,29.0256,29.033,5203000.0
2011-09-12 11:00:00,39.27,39.59,39.27,39.57,2359800.0,29.0256,29.2622,29.0256,29.2474,2359800.0
2011-09-12 11:30:00,39.57,39.66,39.49,39.49,2240000.0,29.2474,29.3139,29.1882,29.1882,2240000.0
2011-09-12 12:00:00,39.49,39.53,39.33,39.44,2697700.0,29.1882,29.2178,29.07,29.1513,2697700.0
2011-09-12 12:30:00,39.44,39.45,39.25,39.35,1428100.0,29.1513,29.1587,29.0109,29.0848,1428100.0
2011-09-12 13:00:00,39.35,39.43,39.23,39.23,2339100.0,29.0848,29.1439,28.9961,28.9961,2339100.0
2011-09-12 13:30:00,39.23,39.26,39.07,39.18,3641400.0,28.9961,29.0182,28.8778,28.9591,3641400.0
2011-09-12 14:00:00,39.17,39.19,38.98,39.12,3271900.0,28.9517,28.9665,28.8113,28.9148,3271900.0
2011-09-12 14:30:00,39.13,39.45,39.09,39.15,4780400.0,28.9222,29.1587,28.8926,28.9369,4780400.0
2011-09-12 15:00:00,39.15,39.38,39.06,39.36,3005400.0,28.9369,29.1069,28.8704,29.0922,3005400.0
2011-09-12 15:30:00,39.36,39.97,39.36,39.94,15374400.0,29.0922,29.543,29.0922,29.5209,15374400.0
2011-09-13 09:30:00,39.73,39.81,39.4,39.77,7209000.0,29.3656,29.4248,29.1217,29.3952,7209000.0
2011-09-13 10:00:00,39.77,39.97,39.73,39.81,4612800.0,29.3952,29.543,29.3656,29.4248,4612800.0
2011-09-13 10:30:00,39.81,39.87,39.55,39.61,4494200.0,29.4248,29.4691,29.2326,29.2769,4494200.0
2011-09-13 11:00:00,39.61,39.68,39.4,39.49,4858600.0,29.2769,29.3287,29.1217,29.1882,4858600.0
2011-09-13 11:30:00,39.5,39.63,39.46,39.53,4104400.0,29.1956,29.2917,29.1661,29.2178,4104400.0
2011-09-13 12:00:00,39.52,39.6,39.41,39.58,1749300.0,29.2104,29.2695,29.1291,29.2548,1749300.0
2011-09-13 12:30:00,39.57,39.65,39.49,39.61,2835400.0,29.2474,29.3065,29.1882,29.2769,2835400.0
2011-09-13 13:00:00,39.62,39.77,39.62,39.7,2004900.0,29.2843,29.3952,29.2843,29.3435,2004900.0
2011-09-13 13:30:00,39.7,39.87,39.64,39.8,3184900.0,29.3435,29.4691,29.2991,29.4174,3184900.0
2011-09-13 14:00:00,39.81,39.93,39.75,39.93,1329600.0,29.4248,29.5135,29.3804,29.5135,1329600.0
2011-09-13 14:30:00,39.93,39.95,39.7,39.79,3017400.0,29.5135,29.5282,29.3435,29.41,3017400.0
2011-09-13 15:00:00,39.79,39.83,39.54,39.77,3711300.0,29.41,29.4395,29.2252,29.3952,3711300.0
2011-09-13 15:30:00,39.77,40.04,39.74,40.0,13521200.0,29.3952,29.5948,29.373,29.5652,13521200.0
2011-09-14 09:30:00,39.71,39.76,39.31,39.35,8064100.0,29.3509,29.3878,29.0552,29.0848,8064100.0
2011-09-14 10:00:00,39.35,39.4,38.89,39.07,14398500.0,29.0848,29.1217,28.7448,28.8778,14398500.0
2011-09-14 10:30:00,39.08,39.16,38.95,39.14,4878900.0,28.8852,28.9443,28.7891,28.9295,4878900.0
2011-09-14 11:00:00,39.14,39.34,39.07,39.34,3443400.0,28.9295,29.0774,28.8778,29.0774,3443400.0
2011-09-14 11:30:00,39.33,39.42,39.27,39.42,3553900.0,29.07,29.1365,29.0256,29.1365,3553900.0
2011-09-14 12:00:00,39.41,39.47,39.27,39.4,3358400.0,29.1291,29.1735,29.0256,29.1217,3358400.0
2011-09-14 12:30:00,39.4,39.55,39.39,39.5,2306200.0,29.1217,29.2326,29.1143,29.1956,2306200.0
2011-09-14 13:00:00,39.5,39.61,39.48,39.52,2132200.0,29.1956,29.2769,29.1809,29.2104,2132200.0
2011-09-14 13:30:00,39.52,39.78,39.51,39.66,2585600.0,29.2104,29.4026,29.203,29.3139,2585600.0
2011-09-14 14:00:00,39.66,39.98,39.66,39.93,6751700.0,29.3139,29.5504,29.3139,29.5135,6751700.0
2011-09-14 14:30:00,39.93,39.98,39.84,39.97,2997800.0,29.5135,29.5504,29.4469,29.543,2997800.0
2011-09-14 15:00:00,39.98,40.16,39.97,40.13,3843700.0,29.5504,29.6835,29.543,29.6613,3843700.0
2011-09-14 15:30:00,40.13,40.22,39.87,39.88,13721400.0,29.6613,29.7278,29.4691,29.4765,13721400.0
2011-09-15 09:30:00,40.39,40.47,40.2,40.27,8600000.0,29.8535,29.9126,29.713,29.7648,8600000.0
2011-09-15 10:00:00,40.27,40.44,40.03,40.04,8433700.0,29.7648,29.8904,29.5874,29.5948,8433700.0
2011-09-15 10:30:00,40.04,40.05,39.83,39.86,5430400.0,29.5948,29.6022,29.4395,29.4617,5430400.0
2011-09-15 11:00:00,39.86,40.06,39.8,40.05,4504900.0,29.4617,29.6095,29.4174,29.6022,4504900.0
2011-09-15 11:30:00,40.06,40.16,40.03,40.08,2238700.0,29.6095,29.6835,29.5874,29.6243,2238700.0
2011-09-15 12:00:00,40.08,40.14,40.01,40.07,1375300.0,29.6243,29.6687,29.5726,29.6169,1375300.0
2011-09-15 12:30:00,40.08,40.21,40.06,40.15,2817600.0,29.6243,29.7204,29.6095,29.6761,2817600.0
2011-09-15 13:00:00,40.16,40.24,40.13,40.17,1470700.0,29.6835,29.7426,29.6613,29.6909,1470700.0
2011-09-15 13:30:00,40.18,40.22,40.12,40.2,1441000.0,29.6982,29.7278,29.6539,29.713,1441000.0
2011-09-15 14:00:00,40.21,40.35,40.18,40.23,2442300.0,29.7204,29.8239,29.6982,29.7352,2442300.0
2011-09-15 14:30:00,40.24,40.33,40.23,40.29,1676300.0,29.7426,29.8091,29.7352,29.7795,1676300.0
2011-09-15 15:00:00,40.29,40.37,40.23,40.26,2992800.0,29.7795,29.8387,29.7352,29.7574,2992800.0
2011-09-15 15:30:00,40.26,40.46,40.26,40.45,11608600.0,29.7574,29.9052,29.7574,29.8978,11608600.0
2011-09-16 09:30:00,40.64,40.82,40.59,40.68,7709500.0,30.0382,30.1713,30.0013,30.0678,7709500.0
2011-09-16 10:00:00,40.68,40.72,40.45,40.46,4841600.0,30.0678,30.0974,29.8978,29.9052,4841600.0
2011-09-16 10:30:00,40.46,40.51,40.15,40.28,5746400.0,29.9052,29.9422,29.6761,29.7722,5746400.0
2011-09-16 11:00:00,40.28,40.43,40.28,40.35,3949000.0,29.7722,29.883,29.7722,29.8239,3949000.0
2011-09-16 11:30:00,40.35,40.52,40.3,40.47,2990000.0,29.8239,29.9495,29.7869,29.9126,2990000.0
2011-09-16 12:00:00,40.48,40.5,40.41,40.46,1572300.0,29.92,29.9348,29.8682,29.9052,1572300.0
2011-09-16 12:30:00,40.45,40.57,40.45,40.5,1155700.0,29.8978,29.9865,29.8978,29.9348,1155700.0
2011-09-16 13:00:00,40.5,40.52,40.44,40.47,1202700.0,29.9348,29.9495,29.8904,29.9126,1202700.0
2011-09-16 13:30:00,40.47,40.48,40.36,40.43,1475500.0,29.9126,29.92,29.8313,29.883,1475500.0
2011-09-16 14:00:00,40.43,40.49,40.37,40.37,1127300.0,29.883,29.9274,29.8387,29.8387,1127300.0
2011-09-16 14:30:00,40.38,40.51,40.38,40.51,1197000.0,29.8461,29.9422,29.8461,29.9422,1197000.0
2011-09-16 15:00:00,40.51,40.54,40.38,40.4,1614100.0,29.9422,29.9643,29.8461,29.8609,1614100.0
2011-09-16 15:30:00,40.4,40.55,40.4,40.54,6929800.0,29.8609,29.9717,29.8609,29.9643,6929800.0
2011-09-19 09:30:00,39.11,39.2,38.92,38.92,8035700.0,28.9074,28.9739,28.7669,28.7669,8035700.0
2011-09-19 10:00:00,38.92,39.07,38.92,38.98,4396300.0,28.7669,28.8778,28.7669,28.8113,4396300.0
2011-09-19 10:30:00,38.99,39.06,38.95,38.98,3546700.0,28.8187,28.8704,28.7891,28.8113,3546700.0
2011-09-19 11:00:00,38.99,39.12,38.98,39.05,8350200.0,28.8187,28.9148,28.8113,28.863,8350200.0
2011-09-19 11:30:00,39.05,39.25,39.02,39.18,4664900.0,28.863,29.0109,28.8409,28.9591,4664900.0
2011-09-19 12:00:00,39.19,39.28,39.11,39.11,2130800.0,28.9665,29.033,28.9074,28.9074,2130800.0
2011-09-19 12:30:00,39.11,39.13,39.02,39.06,1341600.0,28.9074,28.9222,28.8409,28.8704,1341600.0
2011-09-19 13:00:00,39.05,39.07,38.98,39.05,1137800.0,28.863,28.8778,28.8113,28.863,1137800.0
2011-09-19 13:30:00,39.05,39.11,39.02,39.09,1129500.0,28.863,28.9074,28.8409,28.8926,1129500.0
2011-09-19 14:00:00,39.09,39.2,39.02,39.14,2755700.0,28.8926,28.9739,28.8409,28.9295,2755700.0
2011-09-19 14:30:00,39.13,39.32,39.12,39.14,3944100.0,28.9222,29.0626,28.9148,28.9295,3944100.0
2011-09-19 15:00:00,39.13,39.43,39.07,39.39,5377200.0,28.9222,29.1439,28.8778,29.1143,5377200.0
2011-09-19 15:30:00,39.39,39.53,39.27,39.33,10892200.0,29.1143,29.2178,29.0256,29.07,10892200.0
2011-09-20 09:30:00,39.48,39.49,39.12,39.22,6018400.0,29.1809,29.1882,28.9148,28.9887,6018400.0
2011-09-20 10:00:00,39.22,39.47,39.14,39.45,3531100.0,28.9887,29.1735,28.9295,29.1587,3531100.0
2011-09-20 10:30:00,39.46,39.67,39.42,39.59,4680300.0,29.1661,29.3213,29.1365,29.2622,4680300.0
2011-09-20 11:00:00,39.59,39.76,39.56,39.59,6770400.0,29.2622,29.3878,29.24,29.2622,6770400.0
2011-09-20 11:30:00,39.59,39.7,39.54,39.67,3765300.0,29.2622,29.3435,29.2252,29.3213,3765300.0
2011-09-20 12:00:00,39.68,39.68,39.52,39.57,1697700.0,29.3287,29.3287,29.2104,29.2474,1697700.0
2011-09-20 12:30:00,39.58,39.63,39.5,39.59,1853200.0,29.2548,29.2917,29.1956,29.2622,1853200.0
2011-09-20 13:00:00,39.59,39.64,39.55,39.59,1024900.0,29.2622,29.2991,29.2326,29.2622,1024900.0
2011-09-20 13:30:00,39.59,39.61,39.47,39.49,1468100.0,29.2622,29.2769,29.1735,29.1882,1468100.0
2011-09-20 14:00:00,39.49,39.61,39.45,39.58,1674700.0,29.1882,29.2769,29.1587,29.2548,1674700.0
2011-09-20 14:30:00,39.58,39.62,39.33,39.37,3356700.0,29.2548,29.2843,29.07,29.0995,3356700.0
2011-09-20 15:00:00,39.37,39.41,39.06,39.09,3672300.0,29.0995,29.1291,28.8704,28.8926,3672300.0
2011-09-20 15:30:00,39.09,39.22,39.02,39.03,6847600.0,28.8926,28.9887,28.8409,28.8482,6847600.0
2011-09-21 09:30:00,38.81,38.93,38.78,38.89,4089900.0,28.6856,28.7743,28.6635,28.7448,4089900.0
2011-09-21 10:00:00,38.89,38.97,38.53,38.56,9742300.0,28.7448,28.8039,28.4787,28.5009,9742300.0
2011-09-21 10:30:00,38.57,38.61,38.27,38.38,6964900.0,28.5082,28.5378,28.2865,28.3678,6964900.0
2011-09-21 11:00:00,38.39,38.62,38.38,38.57,5208900.0,28.3752,28.5452,28.3678,28.5082,5208900.0
2011-09-21 11:30:00,38.57,38.71,38.56,38.68,2470900.0,28.5082,28.6117,28.5009,28.5895,2470900.0
2011-09-21 12:00:00,38.68,38.73,38.56,38.6,1744200.0,28.5895,28.6265,28.5009,28.5304,1744200.0
2011-09-21 12:30:00,38.6,38.71,38.52,38.61,1478700.0,28.5304,28.6117,28.4713,28.5378,1478700.0
2011-09-21 13:00:00,38.61,38.71,38.56,38.64,1749900.0,28.5378,28.6117,28.5009,28.56,1749900.0
2011-09-21 13:30:00,38.64,38.69,38.6,38.61,1062000.0,28.56,28.5969,28.5304,28.5378,1062000.0
2011-09-21 14:00:00,38.61,38.82,38.33,38.49,5830900.0,28.5378,28.693,28.3309,28.4491,5830900.0
2011-09-21 14:30:00,38.5,38.62,38.12,38.18,13186500.0,28.4565,28.5452,28.1756,28.22,13186500.0
2011-09-21 15:00:00,38.17,38.51,38.12,38.17,11428800.0,28.2126,28.4639,28.1756,28.2126,11428800.0
2011-09-21 15:30:00,38.16,38.2,37.56,37.58,19717200.0,28.2052,28.2348,27.7617,27.7765,19717200.0
2011-09-22 09:30:00,35.8,35.93,35.44,35.46,14213400.0,26.4609,26.5569,26.1948,26.2095,14213400.0
2011-09-22 10:00:00,35.46,36.09,35.46,36.01,10032100.0,26.2095,26.6752,26.2095,26.6161,10032100.0
2011-09-22 10:30:00,36.02,36.1,35.76,35.79,9227300.0,26.6235,26.6826,26.4313,26.4535,9227300.0
2011-09-22 11:00:00,35.79,35.87,35.67,35.77,11027100.0,26.4535,26.5126,26.3648,26.4387,11027100.0
2011-09-22 11:30:00,35.77,35.82,35.39,35.4,10491900.0,26.4387,26.4756,26.1578,26.1652,10491900.0
2011-09-22 12:00:00,35.4,35.41,35.01,35.2,11426100.0,26.1652,26.1726,25.8769,26.0174,11426100.0
2011-09-22 12:30:00,35.2,35.52,35.18,35.5,5790900.0,26.0174,26.2539,26.0026,26.2391,5790900.0
2011-09-22 13:00:00,35.5,35.52,35.16,35.23,5603400.0,26.2391,26.2539,25.9878,26.0395,5603400.0
2011-09-22 13:30:00,35.23,35.23,34.89,34.9,5078700.0,26.0395,26.0395,25.7882,25.7956,5078700.0
2011-09-22 14:00:00,34.9,35.32,34.83,35.23,7231000.0,25.7956,26.1061,25.7439,26.0395,7231000.0
2011-09-22 14:30:00,35.24,35.26,34.91,34.91,7691700.0,26.0469,26.0617,25.803,25.803,7691700.0
2011-09-22 15:00:00,34.91,34.95,34.71,34.89,8467400.0,25.803,25.8326,25.6552,25.7882,8467400.0
2011-09-22 15:30:00,34.9,35.18,34.7,34.97,27031700.0,25.7956,26.0026,25.6478,25.8474,27031700.0
2011-09-23 09:30:00,35.39,35.72,35.13,35.57,17310700.0,26.1578,26.4017,25.9656,26.2909,17310700.0
2011-09-23 10:00:00,35.57,35.63,35.28,35.36,6994800.0,26.2909,26.3352,26.0765,26.1356,6994800.0
2011-09-23 10:30:00,35.36,35.71,35.34,35.65,7706100.0,26.1356,26.3943,26.1209,26.35,7706100.0
2011-09-23 11:00:00,35.66,35.93,35.6,35.87,5609000.0,26.3574,26.5569,26.313,26.5126,5609000.0
2011-09-23 11:30:00,35.88,35.89,35.56,35.63,6334600.0,26.52,26.5274,26.2835,26.3352,6334600.0
2011-09-23 12:00:00,35.62,35.62,35.41,35.46,3115600.0,26.3278,26.3278,26.1726,26.2095,3115600.0
2011-09-23 12:30:00,35.46,35.58,35.29,35.42,4470200.0,26.2095,26.2982,26.0839,26.18,4470200.0
2011-09-23 13:00:00,35.42,35.51,35.34,35.45,3349900.0,26.18,26.2465,26.1209,26.2022,3349900.0
2011-09-23 13:30:00,35.45,35.76,35.44,35.75,4234300.0,26.2022,26.4313,26.1948,26.4239,4234300.0
2011-09-23 14:00:00,35.75,35.81,35.53,35.57,3134200.0,26.4239,26.4682,26.2613,26.2909,3134200.0
2011-09-23 14:30:00,35.56,35.66,35.5,35.54,4213200.0,26.2835,26.3574,26.2391,26.2687,4213200.0
2011-09-23 15:00:00,35.54,35.82,35.54,35.81,4005000.0,26.2687,26.4756,26.2687,26.4682,4005000.0
2011-09-23 15:30:00,35.81,35.88,35.71,35.86,13747200.0,26.4682,26.52,26.3943,26.5052,13747200.0
2011-09-26 09:30:00,35.57,35.69,35.37,35.38,9754900.0,26.2909,26.3795,26.143,26.1504,9754900.0
2011-09-26 10:00:00,35.38,35.42,35.09,35.38,10343300.0,26.1504,26.18,25.9361,26.1504,10343300.0
2011-09-26 10:30:00,35.39,35.53,35.12,35.51,9619700.0,26.1578,26.2613,25.9582,26.2465,9619700.0
2011-09-26 11:00:00,35.5,35.71,35.45,35.68,8693700.0,26.2391,26.3943,26.2022,26.3722,8693700.0
2011-09-26 11:30:00,35.69,35.81,35.59,35.77,3748400.0,26.3795,26.4682,26.3056,26.4387,3748400.0
2011-09-26 12:00:00,35.78,35.78,35.63,35.7,2296800.0,26.4461,26.4461,26.3352,26.3869,2296800.0
2011-09-26 12:30:00,35.7,35.73,35.47,35.55,2432800.0,26.3869,26.4091,26.2169,26.2761,2432800.0
2011-09-26 13:00:00,35.54,35.58,35.37,35.53,2639400.0,26.2687,26.2982,26.143,26.2613,2639400.0
2011-09-26 13:30:00,35.53,35.61,35.45,35.59,1603200.0,26.2613,26.3204,26.2022,26.3056,1603200.0
2011-09-26 14:00:00,35.59,35.78,35.57,35.7,3453400.0,26.3056,26.4461,26.2909,26.3869,3453400.0
2011-09-26 14:30:00,35.7,35.88,35.65,35.87,2786300.0,26.3869,26.52,26.35,26.5126,2786300.0
2011-09-26 15:00:00,35.87,36.15,35.87,36.14,6166100.0,26.5126,26.7195,26.5126,26.7122,6166100.0
2011-09-26 15:30:00,36.14,36.47,36.09,36.36,16032900.0,26.7122,26.9561,26.6752,26.8748,16032900.0
2011-09-27 09:30:00,37.61,37.87,37.5,37.78,17382200.0,27.7987,27.9909,27.7174,27.9243,17382200.0
2011-09-27 10:00:00,37.77,37.81,37.5,37.75,8095700.0,27.9169,27.9465,27.7174,27.9022,8095700.0
2011-09-27 10:30:00,37.75,38.14,37.71,38.12,16654000.0,27.9022,28.1904,27.8726,28.1756,16654000.0
2011-09-27 11:00:00,38.12,38.14,37.92,37.93,6626900.0,28.1756,28.1904,28.0278,28.0352,6626900.0
2011-09-27 11:30:00,37.94,38.01,37.86,37.95,2393400.0,28.0426,28.0943,27.9835,28.05,2393400.0
2011-09-27 12:00:00,37.95,38.07,37.92,37.99,2737500.0,28.05,28.1387,28.0278,28.0795,2737500.0
2011-09-27 12:30:00,37.98,37.98,37.87,37.93,2836900.0,28.0722,28.0722,27.9909,28.0352,2836900.0
2011-09-27 13:00:00,37.93,38.04,37.89,38.03,3350500.0,28.0352,28.1165,28.0056,28.1091,3350500.0
2011-09-27 13:30:00,38.03,38.17,37.95,38.12,3027700.0,28.1091,28.2126,28.05,28.1756,3027700.0
2011-09-27 14:00:00,38.13,38.24,38.12,38.15,3248600.0,28.183,28.2643,28.1756,28.1978,3248600.0
2011-09-27 14:30:00,38.15,38.2,38.03,38.05,3073600.0,28.1978,28.2348,28.1091,28.1239,3073600.0
2011-09-27 15:00:00,38.05,38.05,37.65,37.71,8520000.0,28.1239,28.1239,27.8282,27.8726,8520000.0
2011-09-27 15:30:00,37.7,37.79,37.39,37.54,19390800.0,27.8652,27.9317,27.6361,27.7469,19390800.0
2011-09-28 09:30:00,37.39,37.66,37.32,37.6,7706500.0,27.6361,27.8356,27.5843,27.7913,7706500.0
2011-09-28 10:00:00,37.6,37.61,37.14,37.28,7461900.0,27.7913,27.7987,27.4513,27.5548,7461900.0
2011-09-28 10:30:00,37.29,37.36,37.13,37.29,4170600.0,27.5622,27.6139,27.4439,27.5622,4170600.0
2011-09-28 11:00:00,37.29,37.34,37.17,37.31,3364400.0,27.5622,27.5991,27.4735,27.5769,3364400.0
2011-09-28 11:30:00,37.31,37.41,37.2,37.34,3882200.0,27.5769,27.6509,27.4956,27.5991,3882200.0
2011-09-28 12:00:00,37.34,37.36,37.16,37.3,1709900.0,27.5991,27.6139,27.4661,27.5695,1709900.0
2011-09-28 12:30:00,37.3,37.31,37.13,37.21,2318900.0,27.5695,27.5769,27.4439,27.503,2318900.0
2011-09-28 13:00:00,37.21,37.24,36.93,36.96,2772600.0,27.503,27.5252,27.2961,27.3182,2772600.0
2011-09-28 13:30:00,36.97,36.97,36.69,36.74,3493800.0,27.3256,27.3256,27.1187,27.1556,3493800.0
2011-09-28 14:00:00,36.73,36.85,36.63,36.79,2935000.0,27.1482,27.2369,27.0743,27.1926,2935000.0
2011-09-28 14:30:00,36.79,36.92,36.75,36.86,1965000.0,27.1926,27.2887,27.163,27.2443,1965000.0
2011-09-28 15:00:00,36.86,37.03,36.73,36.76,4620300.0,27.2443,27.37,27.1482,27.1704,4620300.0
2011-09-28 15:30:00,36.76,36.76,36.41,36.42,17738300.0,27.1704,27.1704,26.9117,26.9191,17738300.0
2011-09-29 09:30:00,37.41,37.55,37.29,37.43,6636100.0,27.6509,27.7543,27.5622,27.6656,6636100.0
2011-09-29 10:00:00,37.43,37.48,37.22,37.23,5109900.0,27.6656,27.7026,27.5104,27.5178,5109900.0
2011-09-29 10:30:00,37.23,37.24,36.96,37.09,6900200.0,27.5178,27.5252,27.3182,27.4143,6900200.0
2011-09-29 11:00:00,37.09,37.21,36.99,37.19,2766300.0,27.4143,27.503,27.3404,27.4882,2766300.0
2011-09-29 11:30:00,37.19,37.23,37.12,37.12,1838600.0,27.4882,27.5178,27.4365,27.4365,1838600.0
2011-09-29 12:00:00,37.12,37.22,37.1,37.16,1859900.0,27.4365,27.5104,27.4217,27.4661,1859900.0
2011-09-29 12:30:00,37.17,37.18,36.93,37.04,3244300.0,27.4735,27.4809,27.2961,27.3774,3244300.0
2011-09-29 13:00:00,37.03,37.16,36.97,36.98,1271700.0,27.37,27.4661,27.3256,27.333,1271700.0
2011-09-29 13:30:00,36.98,37.01,36.75,36.86,3198600.0,27.333,27.3552,27.163,27.2443,3198600.0
2011-09-29 14:00:00,36.87,36.91,36.52,36.67,6616900.0,27.2517,27.2813,26.993,27.1039,6616900.0
2011-09-29 14:30:00,36.68,36.69,36.43,36.61,3257800.0,27.1113,27.1187,26.9265,27.0595,3257800.0
2011-09-29 15:00:00,36.61,36.67,36.39,36.62,5457800.0,27.0595,27.1039,26.8969,27.0669,5457800.0
2011-09-29 15:30:00,36.62,36.95,36.58,36.94,14258100.0,27.0669,27.3109,27.0374,27.3035,14258100.0
2011-09-30 09:30:00,36.01,36.21,35.88,36.01,10568500.0,26.6161,26.7639,26.52,26.6161,10568500.0
2011-09-30 10:00:00,36.01,36.36,35.94,36.21,5609300.0,26.6161,26.8748,26.5643,26.7639,5609300.0
2011-09-30 10:30:00,36.21,36.21,36.06,36.11,4950800.0,26.7639,26.7639,26.653,26.69,4950800.0
2011-09-30 11:00:00,36.11,36.28,36.1,36.2,5870600.0,26.69,26.8156,26.6826,26.7565,5870600.0
2011-09-30 11:30:00,36.2,36.34,36.11,36.15,4790800.0,26.7565,26.86,26.69,26.7195,4790800.0
2011-09-30 12:00:00,36.15,36.18,35.94,36.03,2932000.0,26.7195,26.7417,26.5643,26.6309,2932000.0
2011-09-30 12:30:00,36.03,36.05,35.87,35.88,2563300.0,26.6309,26.6456,26.5126,26.52,2563300.0
2011-09-30 13:00:00,35.88,35.88,35.79,35.79,2423800.0,26.52,26.52,26.4535,26.4535,2423800.0
2011-09-30 13:30:00,35.79,35.9,35.76,35.8,3126900.0,26.4535,26.5348,26.4313,26.4609,3126900.0
2011-09-30 14:00:00,35.8,35.81,35.32,35.42,8526100.0,26.4609,26.4682,26.1061,26.18,8526100.0
2011-09-30 14:30:00,35.42,35.61,35.4,35.55,4792500.0,26.18,26.3204,26.1652,26.2761,4792500.0
2011-09-30 15:00:00,35.55,35.7,35.41,35.42,4242300.0,26.2761,26.3869,26.1726,26.18,4242300.0
2011-09-30 15:30:00,35.41,35.55,35.03,35.13,20059600.0,26.1726,26.2761,25.8917,25.9656,20059600.0
2011-10-03 09:30:00,35.07,35.22,34.95,35.07,9338000.0,25.9213,26.0322,25.8326,25.9213,9338000.0
2011-10-03 10:00:00,35.07,35.59,35.06,35.32,9672300.0,25.9213,26.3056,25.9139,26.1061,9672300.0
2011-10-03 10:30:00,35.33,35.35,34.96,35.07,7379500.0,26.1135,26.1282,25.84,25.9213,7379500.0
2011-10-03 11:00:00,35.06,35.32,34.95,35.28,4353200.0,25.9139,26.1061,25.8326,26.0765,4353200.0
2011-10-03 11:30:00,35.29,35.47,35.22,35.44,3094600.0,26.0839,26.2169,26.0322,26.1948,3094600.0
2011-10-03 12:00:00,35.44,35.46,35.2,35.21,2772600.0,26.1948,26.2095,26.0174,26.0248,2772600.0
2011-10-03 12:30:00,35.21,35.23,35.01,35.04,2191000.0,26.0248,26.0395,25.8769,25.8991,2191000.0
2011-10-03 13:00:00,35.03,35.04,34.72,34.78,3741000.0,25.8917,25.8991,25.6626,25.7069,3741000.0
2011-10-03 13:30:00,34.79,34.82,34.45,34.72,5994300.0,25.7143,25.7365,25.463,25.6626,5994300.0
2011-10-03 14:00:00,34.72,34.85,34.59,34.64,6836800.0,25.6626,25.7587,25.5665,25.6035,6836800.0
2011-10-03 14:30:00,34.64,34.72,34.45,34.63,3879800.0,25.6035,25.6626,25.463,25.5961,3879800.0
2011-10-03 15:00:00,34.64,34.82,34.46,34.5,9161600.0,25.6035,25.7365,25.4704,25.5,9161600.0
2011-10-03 15:30:00,34.5,34.72,34.29,34.38,19990700.0,25.5,25.6626,25.3448,25.4113,19990700.0
2011-10-04 09:30:00,33.93,34.09,33.44,33.52,14302800.0,25.0787,25.1969,24.7165,24.7756,14302800.0
2011-10-04 10:00:00,33.52,33.8,33.42,33.63,9884900.0,24.7756,24.9826,24.7017,24.8569,9884900.0
2011-10-04 10:30:00,33.63,34.14,33.58,34.06,7995300.0,24.8569,25.2339,24.82,25.1748,7995300.0
2011-10-04 11:00:00,34.05,34.35,33.98,34.07,7055300.0,25.1674,25.3891,25.1156,25.1822,7055300.0
2011-10-04 11:30:00,34.06,34.23,33.9,34.17,4870700.0,25.1748,25.3004,25.0565,25.2561,4870700.0
2011-10-04 12:00:00,34.17,34.41,34.17,34.22,4679600.0,25.2561,25.4335,25.2561,25.293,4679600.0
2011-10-04 12:30:00,34.22,34.41,34.17,34.25,3034500.0,25.293,25.4335,25.2561,25.3152,3034500.0
2011-10-04 13:00:00,34.25,34.3,34.0,34.03,4085600.0,25.3152,25.3522,25.1304,25.1526,4085600.0
2011-10-04 13:30:00,34.04,34.11,33.85,33.9,4222500.0,25.16,25.2117,25.0195,25.0565,4222500.0
2011-10-04 14:00:00,33.9,34.02,33.7,33.88,5083100.0,25.0565,25.1452,24.9087,25.0417,5083100.0
2011-10-04 14:30:00,33.88,34.04,33.59,33.65,5988700.0,25.0417,25.16,24.8274,24.8717,5988700.0
2011-10-04 15:00:00,33.65,33.98,33.57,33.94,4929900.0,24.8717,25.1156,24.8126,25.0861,4929900.0
2011-10-04 15:30:00,33.95,34.94,33.91,34.88,22256600.0,25.0935,25.8252,25.0639,25.7809,22256600.0
2011-10-05 09:30:00,34.76,34.78,34.49,34.65,10330100.0,25.6922,25.7069,25.4926,25.6109,10330100.0
2011-10-05 10:00:00,34.65,35.0,34.62,34.83,7297300.0,25.6109,25.8695,25.5887,25.7439,7297300.0
2011-10-05 10:30:00,34.83,35.15,34.82,35.12,6111300.0,25.7439,25.9804,25.7365,25.9582,6111300.0
2011-10-05 11:00:00,35.13,35.15,34.92,35.0,3437500.0,25.9656,25.9804,25.8104,25.8695,3437500.0
2011-10-05 11:30:00,35.0,35.17,35.0,35.13,2453200.0,25.8695,25.9952,25.8695,25.9656,2453200.0
2011-10-05 12:00:00,35.14,35.17,34.96,34.97,1973000.0,25.973,25.9952,25.84,25.8474,1973000.0
2011-10-05 12:30:00,34.97,35.03,34.9,35.0,1746300.0,25.8474,25.8917,25.7956,25.8695,1746300.0
2011-10-05 13:00:00,35.01,35.21,35.01,35.19,3005900.0,25.8769,26.0248,25.8769,26.01,3005900.0
2011-10-05 13:30:00,35.2,35.38,35.11,35.36,2064100.0,26.0174,26.1504,25.9509,26.1356,2064100.0
2011-10-05 14:00:00,35.37,35.52,35.37,35.49,6323000.0,26.143,26.2539,26.143,26.2317,6323000.0
2011-10-05 14:30:00,35.5,35.52,35.28,35.47,3531200.0,26.2391,26.2539,26.0765,26.2169,3531200.0
2011-10-05 15:00:00,35.47,35.55,35.33,35.52,3790500.0,26.2169,26.2761,26.1135,26.2539,3790500.0
2011-10-05 15:30:00,35.51,35.75,35.51,35.64,16122800.0,26.2465,26.4239,26.2465,26.3426,16122800.0
2011-10-06 09:30:00,35.78,36.0,35.62,35.73,11370900.0,26.4461,26.6087,26.3278,26.4091,11370900.0
2011-10-06 10:00:00,35.72,36.09,35.62,36.02,6817300.0,26.4017,26.6752,26.3278,26.6235,6817300.0
2011-10-06 10:30:00,36.02,36.2,36.0,36.05,6488700.0,26.6235,26.7565,26.6087,26.6456,6488700.0
2011-10-06 11:00:00,36.05,36.3,36.01,36.24,6930000.0,26.6456,26.8304,26.6161,26.7861,6930000.0
2011-10-06 11:30:00,36.24,36.49,36.24,36.37,5252400.0,26.7861,26.9709,26.7861,26.8822,5252400.0
2011-10-06 12:00:00,36.37,36.44,36.29,36.37,3484300.0,26.8822,26.9339,26.823,26.8822,3484300.0
2011-10-06 12:30:00,36.36,36.44,36.33,36.38,11747700.0,26.8748,26.9339,26.8526,26.8895,11747700.0
2011-10-06 13:00:00,36.37,36.41,36.28,36.31,6537200.0,26.8822,26.9117,26.8156,26.8378,6537200.0
2011-10-06 13:30:00,36.31,36.41,36.23,36.39,3249400.0,26.8378,26.9117,26.7787,26.8969,3249400.0
2011-10-06 14:00:00,36.4,36.6,36.33,36.53,3083400.0,26.9043,27.0522,26.8526,27.0004,3083400.0
2011-10-06 14:30:00,36.52,36.6,36.41,36.58,15459700.0,26.993,27.0522,26.9117,27.0374,15459700.0
2011-10-06 15:00:00,36.58,36.67,36.51,36.54,9554900.0,27.0374,27.1039,26.9856,27.0078,9554900.0
2011-10-06 15:30:00,36.56,36.91,36.52,36.86,25028700.0,27.0226,27.2813,26.993,27.2443,25028700.0
2011-10-07 09:30:00,37.1,37.18,36.82,37.04,8755200.0,27.4217,27.4809,27.2148,27.3774,8755200.0
2011-10-07 10:00:00,37.04,37.22,36.9,37.16,6086000.0,27.3774,27.5104,27.2739,27.4661,6086000.0
2011-10-07 10:30:00,37.16,37.23,36.94,36.95,4008300.0,27.4661,27.5178,27.3035,27.3109,4008300.0
2011-10-07 11:00:00,36.94,36.94,36.73,36.83,4452500.0,27.3035,27.3035,27.1482,27.2222,4452500.0
2011-10-07 11:30:00,36.83,36.93,36.74,36.92,2878800.0,27.2222,27.2961,27.1556,27.2887,2878800.0
2011-10-07 12:00:00,36.93,36.95,36.32,36.52,5842400.0,27.2961,27.3109,26.8452,26.993,5842400.0
2011-10-07 12:30:00,36.51,36.56,36.26,36.34,3262700.0,26.9856,27.0226,26.8009,26.86,3262700.0
2011-10-07 13:00:00,36.33,36.42,36.22,36.36,2534300.0,26.8526,26.9191,26.7713,26.8748,2534300.0
2011-10-07 13:30:00,36.37,36.47,36.2,36.44,1793700.0,26.8822,26.9561,26.7565,26.9339,1793700.0
2011-10-07 14:00:00,36.45,36.66,36.39,36.5,2736700.0,26.9413,27.0965,26.8969,26.9782,2736700.0
2011-10-07 14:30:00,36.5,36.66,36.48,36.57,6125700.0,26.9782,27.0965,26.9635,27.03,6125700.0
2011-10-07 15:00:00,36.58,36.93,36.52,36.91,4355100.0,27.0374,27.2961,26.993,27.2813,4355100.0
2011-10-07 15:30:00,36.9,36.95,36.27,36.43,11962300.0,27.2739,27.3109,26.8082,26.9265,11962300.0
2011-10-10 09:30:00,37.45,37.61,37.43,37.55,6477900.0,27.6804,27.7987,27.6656,27.7543,6477900.0
2011-10-10 10:00:00,37.54,37.78,37.49,37.72,3478000.0,27.7469,27.9243,27.71,27.88,3478000.0
2011-10-10 10:30:00,37.72,37.88,37.7,37.82,6166600.0,27.88,27.9982,27.8652,27.9539,6166600.0
2011-10-10 11:00:00,37.82,37.92,37.8,37.91,3818400.0,27.9539,28.0278,27.9391,28.0204,3818400.0
2011-10-10 11:30:00,37.92,37.93,37.84,37.89,1769000.0,28.0278,28.0352,27.9687,28.0056,1769000.0
2011-10-10 12:00:00,37.9,38.04,37.85,38.01,4086400.0,28.013,28.1165,27.9761,28.0943,4086400.0
2011-10-10 12:30:00,38.01,38.05,37.93,38.03,2630300.0,28.0943,28.1239,28.0352,28.1091,2630300.0
2011-10-10 13:00:00,38.03,38.09,37.99,38.04,3034700.0,28.1091,28.1535,28.0795,28.1165,3034700.0
2011-10-10 13:30:00,38.04,38.04,37.98,37.99,1841000.0,28.1165,28.1165,28.0722,28.0795,1841000.0
2011-10-10 14:00:00,38.0,38.02,37.92,37.99,1381700.0,28.0869,28.1017,28.0278,28.0795,1381700.0
2011-10-10 14:30:00,38.0,38.02,37.91,37.94,1579700.0,28.0869,28.1017,28.0204,28.0426,1579700.0
2011-10-10 15:00:00,37.93,37.96,37.72,37.77,2602200.0,28.0352,28.0574,27.88,27.9169,2602200.0
2011-10-10 15:30:00,37.76,38.13,37.71,38.06,18594300.0,27.9095,28.183,27.8726,28.1313,18594300.0
2011-10-11 09:30:00,37.58,37.75,37.5,37.66,8736800.0,27.7765,27.9022,27.7174,27.8356,8736800.0
2011-10-11 10:00:00,37.66,37.95,37.54,37.95,4766900.0,27.8356,28.05,27.7469,28.05,4766900.0
2011-10-11 10:30:00,37.94,38.13,37.89,38.08,10351300.0,28.0426,28.183,28.0056,28.1461,10351300.0
2011-10-11 11:00:00,38.08,38.12,37.95,38.02,5530100.0,28.1461,28.1756,28.05,28.1017,5530100.0
2011-10-11 11:30:00,38.02,38.24,38.0,38.21,3433600.0,28.1017,28.2643,28.0869,28.2422,3433600.0
2011-10-11 12:00:00,38.22,38.28,38.14,38.18,2529300.0,28.2495,28.2939,28.1904,28.22,2529300.0
2011-10-11 12:30:00,38.19,38.19,37.92,38.04,2521900.0,28.2274,28.2274,28.0278,28.1165,2521900.0
2011-10-11 13:00:00,38.04,38.09,37.89,38.09,2578800.0,28.1165,28.1535,28.0056,28.1535,2578800.0
2011-10-11 13:30:00,38.09,38.19,38.0,38.19,1759600.0,28.1535,28.2274,28.0869,28.2274,1759600.0
2011-10-11 14:00:00,38.18,38.2,38.0,38.02,2092100.0,28.22,28.2348,28.0869,28.1017,2092100.0
2011-10-11 14:30:00,38.03,38.08,37.96,38.02,2512600.0,28.1091,28.1461,28.0574,28.1017,2512600.0
2011-10-11 15:00:00,38.02,38.23,38.02,38.08,4665800.0,28.1017,28.2569,28.1017,28.1461,4665800.0
2011-10-11 15:30:00,38.07,38.2,38.0,38.08,9346800.0,28.1387,28.2348,28.0869,28.1461,9346800.0
2011-10-12 09:30:00,38.89,39.16,38.87,39.15,14058900.0,28.7448,28.9443,28.73,28.9369,14058900.0
2011-10-12 10:00:00,39.16,39.27,39.04,39.24,9001200.0,28.9443,29.0256,28.8556,29.0035,9001200.0
2011-10-12 10:30:00,39.24,39.34,39.05,39.06,6191800.0,29.0035,29.0774,28.863,28.8704,6191800.0
2011-10-12 11:00:00,39.06,39.23,39.05,39.14,4695500.0,28.8704,28.9961,28.863,28.9295,4695500.0
2011-10-12 11:30:00,39.14,39.28,39.14,39.25,3430500.0,28.9295,29.033,28.9295,29.0109,3430500.0
2011-10-12 12:00:00,39.24,39.33,39.18,39.33,2535900.0,29.0035,29.07,28.9591,29.07,2535900.0
2011-10-12 12:30:00,39.33,39.41,39.24,39.38,3929200.0,29.07,29.1291,29.0035,29.1069,3929200.0
2011-10-12 13:00:00,39.38,39.48,39.37,39.42,2908400.0,29.1069,29.1809,29.0995,29.1365,2908400.0
2011-10-12 13:30:00,39.42,39.55,39.41,39.54,5057800.0,29.1365,29.2326,29.1291,29.2252,5057800.0
2011-10-12 14:00:00,39.54,39.72,39.51,39.58,6615000.0,29.2252,29.3582,29.203,29.2548,6615000.0
2011-10-12 14:30:00,39.58,39.66,39.31,39.34,4486300.0,29.2548,29.3139,29.0552,29.0774,4486300.0
2011-10-12 15:00:00,39.34,39.38,39.23,39.37,6608100.0,29.0774,29.1069,28.9961,29.0995,6608100.0
2011-10-12 15:30:00,39.37,39.48,39.15,39.17,16267700.0,29.0995,29.1809,28.9369,28.9517,16267700.0
2011-10-13 09:30:00,38.84,38.89,38.39,38.46,9585700.0,28.7078,28.7448,28.3752,28.4269,9585700.0
2011-10-13 10:00:00,38.46,38.54,38.33,38.46,7562400.0,28.4269,28.4861,28.3309,28.4269,7562400.0
2011-10-13 10:30:00,38.45,38.55,38.32,38.33,3116200.0,28.4195,28.4935,28.3235,28.3309,3116200.0
2011-10-13 11:00:00,38.32,38.47,38.29,38.41,4662500.0,28.3235,28.4343,28.3013,28.39,4662500.0
2011-10-13 11:30:00,38.41,38.68,38.4,38.58,2805700.0,28.39,28.5895,28.3826,28.5156,2805700.0
2011-10-13 12:00:00,38.59,38.66,38.47,38.49,1482300.0,28.523,28.5748,28.4343,28.4491,1482300.0
2011-10-13 12:30:00,38.49,38.6,38.44,38.58,1665500.0,28.4491,28.5304,28.4122,28.5156,1665500.0
2011-10-13 13:00:00,38.57,38.8,38.49,38.76,1861300.0,28.5082,28.6782,28.4491,28.6487,1861300.0
2011-10-13 13:30:00,38.76,38.84,38.67,38.7,2258600.0,28.6487,28.7078,28.5822,28.6043,2258600.0
2011-10-13 14:00:00,38.7,38.82,38.64,38.71,1410300.0,28.6043,28.693,28.56,28.6117,1410300.0
2011-10-13 14:30:00,38.71,38.92,38.69,38.86,1818400.0,28.6117,28.7669,28.5969,28.7226,1818400.0
2011-10-13 15:00:00,38.86,39.01,38.76,38.78,2632500.0,28.7226,28.8335,28.6487,28.6635,2632500.0
2011-10-13 15:30:00,38.79,38.92,38.72,38.85,6458400.0,28.6709,28.7669,28.6191,28.7152,6458400.0
2011-10-14 09:30:00,39.4,39.48,39.3,39.36,9751900.0,29.1217,29.1809,29.0478,29.0922,9751900.0
2011-10-14 10:00:00,39.37,39.42,39.16,39.23,10552600.0,29.0995,29.1365,28.9443,28.9961,10552600.0
2011-10-14 10:30:00,39.23,39.35,39.19,39.35,7739900.0,28.9961,29.0848,28.9665,29.0848,7739900.0
2011-10-14 11:00:00,39.35,39.38,39.17,39.19,4811800.0,29.0848,29.1069,28.9517,28.9665,4811800.0
2011-10-14 11:30:00,39.19,39.31,39.18,39.26,2323400.0,28.9665,29.0552,28.9591,29.0182,2323400.0
2011-10-14 12:00:00,39.25,39.29,39.18,39.22,3976800.0,29.0109,29.0404,28.9591,28.9887,3976800.0
2011-10-14 12:30:00,39.22,39.33,39.21,39.31,2145400.0,28.9887,29.07,28.9813,29.0552,2145400.0
2011-10-14 13:00:00,39.3,39.46,39.3,39.41,2367600.0,29.0478,29.1661,29.0478,29.1291,2367600.0
2011-10-14 13:30:00,39.41,39.5,39.37,39.48,2372500.0,29.1291,29.1956,29.0995,29.1809,2372500.0
2011-10-14 14:00:00,39.48,39.5,39.39,39.44,1863500.0,29.1809,29.1956,29.1143,29.1513,1863500.0
2011-10-14 14:30:00,39.44,39.5,39.36,39.49,1762000.0,29.1513,29.1956,29.0922,29.1882,1762000.0
2011-10-14 15:00:00,39.49,39.5,39.4,39.48,1470200.0,29.1882,29.1956,29.1217,29.1809,1470200.0
2011-10-14 15:30:00,39.48,39.61,39.4,39.58,10262600.0,29.1809,29.2769,29.1217,29.2548,10262600.0
2011-10-17 09:30:00,39.17,39.26,38.82,38.84,6535700.0,28.9517,29.0182,28.693,28.7078,6535700.0
2011-10-17 10:00:00,38.84,38.85,38.61,38.61,4982700.0,28.7078,28.7152,28.5378,28.5378,4982700.0
2011-10-17 10:30:00,38.61,38.73,38.49,38.71,5098000.0,28.5378,28.6265,28.4491,28.6117,5098000.0
2011-10-17 11:00:00,38.71,38.81,38.69,38.79,2721200.0,28.6117,28.6856,28.5969,28.6709,2721200.0
2011-10-17 11:30:00,38.79,38.82,38.62,38.67,3816700.0,28.6709,28.693,28.5452,28.5822,3816700.0
2011-10-17 12:00:00,38.67,38.67,38.53,38.6,2180400.0,28.5822,28.5822,28.4787,28.5304,2180400.0
2011-10-17 12:30:00,38.6,38.65,38.52,38.55,1852100.0,28.5304,28.5674,28.4713,28.4935,1852100.0
2011-10-17 13:00:00,38.54,38.71,38.5,38.65,1637200.0,28.4861,28.6117,28.4565,28.5674,1637200.0
2011-10-17 13:30:00,38.64,38.66,38.48,38.59,1713200.0,28.56,28.5748,28.4417,28.523,1713200.0
2011-10-17 14:00:00,38.58,38.63,38.42,38.45,1782300.0,28.5156,28.5526,28.3974,28.4195,1782300.0
2011-10-17 14:30:00,38.45,38.46,38.31,38.45,2524200.0,28.4195,28.4269,28.3161,28.4195,2524200.0
2011-10-17 15:00:00,38.46,38.52,38.37,38.43,2823700.0,28.4269,28.4713,28.3604,28.4048,2823700.0
2011-10-17 15:30:00,38.43,38.49,38.21,38.27,14049100.0,28.4048,28.4491,28.2422,28.2865,14049100.0
2011-10-18 09:30:00,38.32,38.34,37.82,37.86,9267600.0,28.3235,28.3382,27.9539,27.9835,9267600.0
2011-10-18 10:00:00,37.86,38.1,37.73,38.09,7928400.0,27.9835,28.1609,27.8874,28.1535,7928400.0
2011-10-18 10:30:00,38.1,38.36,38.06,38.24,5710400.0,28.1609,28.353,28.1313,28.2643,5710400.0
2011-10-18 11:00:00,38.25,38.3,38.09,38.13,2551200.0,28.2717,28.3087,28.1535,28.183,2551200.0
2011-10-18 11:30:00,38.13,38.48,38.12,38.43,2625400.0,28.183,28.4417,28.1756,28.4048,2625400.0
2011-10-18 12:00:00,38.43,38.47,38.37,38.41,1584400.0,28.4048,28.4343,28.3604,28.39,1584400.0
2011-10-18 12:30:00,38.41,38.69,38.4,38.69,2441400.0,28.39,28.5969,28.3826,28.5969,2441400.0
2011-10-18 13:00:00,38.69,38.71,38.47,38.6,2434900.0,28.5969,28.6117,28.4343,28.5304,2434900.0
2011-10-18 13:30:00,38.6,38.79,38.57,38.7,2231100.0,28.5304,28.6709,28.5082,28.6043,2231100.0
2011-10-18 14:00:00,38.71,38.9,38.71,38.86,2969900.0,28.6117,28.7522,28.6117,28.7226,2969900.0
2011-10-18 14:30:00,38.86,38.94,38.64,38.79,3721300.0,28.7226,28.7817,28.56,28.6709,3721300.0
2011-10-18 15:00:00,38.8,39.45,38.79,39.2,9104800.0,28.6782,29.1587,28.6709,28.9739,9104800.0
2011-10-18 15:30:00,39.21,39.46,39.09,39.27,20571100.0,28.9813,29.1661,28.8926,29.0256,20571100.0
2011-10-19 09:30:00,39.03,39.1,38.79,38.91,5910500.0,28.8482,28.9,28.6709,28.7595,5910500.0
2011-10-19 10:00:00,38.92,39.2,38.8,39.18,4471200.0,28.7669,28.9739,28.6782,28.9591,4471200.0
2011-10-19 10:30:00,39.18,39.21,39.07,39.1,3182600.0,28.9591,28.9813,28.8778,28.9,3182600.0
2011-10-19 11:00:00,39.1,39.12,38.93,39.02,3288600.0,28.9,28.9148,28.7743,28.8409,3288600.0
2011-10-19 11:30:00,39.02,39.13,38.92,38.93,1482100.0,28.8409,28.9222,28.7669,28.7743,1482100.0
2011-10-19 12:00:00,38.93,39.0,38.85,38.95,2158100.0,28.7743,28.8261,28.7152,28.7891,2158100.0
2011-10-19 12:30:00,38.96,39.03,38.89,38.96,1349600.0,28.7965,28.8482,28.7448,28.7965,1349600.0
2011-10-19 13:00:00,38.96,39.08,38.95,38.98,1533500.0,28.7965,28.8852,28.7891,28.8113,1533500.0
2011-10-19 13:30:00,38.99,38.99,38.8,38.92,2321900.0,28.8187,28.8187,28.6782,28.7669,2321900.0
2011-10-19 14:00:00,38.92,38.95,38.58,38.59,4737000.0,28.7669,28.7891,28.5156,28.523,4737000.0
2011-10-19 14:30:00,38.59,38.75,38.51,38.61,3874300.0,28.523,28.6413,28.4639,28.5378,3874300.0
2011-10-19 15:00:00,38.6,38.68,38.48,38.55,2807600.0,28.5304,28.5895,28.4417,28.4935,2807600.0
2011-10-19 15:30:00,38.55,38.7,38.47,38.54,8502500.0,28.4935,28.6043,28.4343,28.4861,8502500.0
2011-10-20 09:30:00,38.21,38.22,37.94,37.98,6566000.0,28.2422,28.2495,28.0426,28.0722,6566000.0
2011-10-20 10:00:00,37.98,38.22,37.92,37.96,5855500.0,28.0722,28.2495,28.0278,28.0574,5855500.0
2011-10-20 10:30:00,37.95,37.99,37.57,37.57,9363700.0,28.05,28.0795,27.7691,27.7691,9363700.0
2011-10-20 11:00:00,37.56,37.59,37.35,37.49,6741000.0,27.7617,27.7839,27.6065,27.71,6741000.0
2011-10-20 11:30:00,37.49,37.61,37.3,37.35,3696400.0,27.71,27.7987,27.5695,27.6065,3696400.0
2011-10-20 12:00:00,37.35,37.36,37.13,37.21,5272900.0,27.6065,27.6139,27.4439,27.503,5272900.0
2011-10-20 12:30:00,37.21,37.52,37.2,37.52,2578700.0,27.503,27.7322,27.4956,27.7322,2578700.0
2011-10-20 13:00:00,37.52,37.8,37.46,37.72,6560000.0,27.7322,27.9391,27.6878,27.88,6560000.0
2011-10-20 13:30:00,37.73,37.78,37.52,37.61,4612900.0,27.8874,27.9243,27.7322,27.7987,4612900.0
2011-10-20 14:00:00,37.6,37.69,37.47,37.62,2432800.0,27.7913,27.8578,27.6952,27.8061,2432800.0
2011-10-20 14:30:00,37.62,37.89,37.58,37.82,2177300.0,27.8061,28.0056,27.7765,27.9539,2177300.0
2011-10-20 15:00:00,37.82,37.88,37.65,37.72,3148500.0,27.9539,27.9982,27.8282,27.88,3148500.0
2011-10-20 15:30:00,37.72,37.89,37.68,37.79,9977800.0,27.88,28.0056,27.8504,27.9317,9977800.0
2011-10-21 09:30:00,38.39,38.7,38.37,38.66,7675900.0,28.3752,28.6043,28.3604,28.5748,7675900.0
2011-10-21 10:00:00,38.66,38.83,38.58,38.8,3947500.0,28.5748,28.7004,28.5156,28.6782,3947500.0
2011-10-21 10:30:00,38.8,38.85,38.58,38.66,4646600.0,28.6782,28.7152,28.5156,28.5748,4646600.0
2011-10-21 11:00:00,38.67,38.78,38.59,38.76,3701400.0,28.5822,28.6635,28.523,28.6487,3701400.0
2011-10-21 11:30:00,38.75,38.83,38.7,38.79,2466200.0,28.6413,28.7004,28.6043,28.6709,2466200.0
2011-10-21 12:00:00,38.78,38.8,38.71,38.78,2460900.0,28.6635,28.6782,28.6117,28.6635,2460900.0
2011-10-21 12:30:00,38.78,38.78,38.69,38.69,965300.0,28.6635,28.6635,28.5969,28.5969,965300.0
2011-10-21 13:00:00,38.69,38.7,38.52,38.58,2473000.0,28.5969,28.6043,28.4713,28.5156,2473000.0
2011-10-21 13:30:00,38.57,38.62,38.45,38.54,2873000.0,28.5082,28.5452,28.4195,28.4861,2873000.0
2011-10-21 14:00:00,38.54,38.72,38.51,38.65,2748100.0,28.4861,28.6191,28.4639,28.5674,2748100.0
2011-10-21 14:30:00,38.65,38.8,38.57,38.79,4633700.0,28.5674,28.6782,28.5082,28.6709,4633700.0
2011-10-21 15:00:00,38.79,38.83,38.7,38.7,3133100.0,28.6709,28.7004,28.6043,28.6043,3133100.0
2011-10-21 15:30:00,38.7,38.9,38.6,38.85,11999500.0,28.6043,28.7522,28.5304,28.7152,11999500.0
2011-10-24 09:30:00,39.34,39.74,39.3,39.67,12042200.0,29.0774,29.373,29.0478,29.3213,12042200.0
2011-10-24 10:00:00,39.67,39.98,39.61,39.94,7585600.0,29.3213,29.5504,29.2769,29.5209,7585600.0
2011-10-24 10:30:00,39.95,39.99,39.84,39.89,5385300.0,29.5282,29.5578,29.4469,29.4839,5385300.0
2011-10-24 11:00:00,39.89,40.27,39.89,40.24,7949100.0,29.4839,29.7648,29.4839,29.7426,7949100.0
2011-10-24 11:30:00,40.25,40.29,40.19,40.22,4873900.0,29.75,29.7795,29.7056,29.7278,4873900.0
2011-10-24 12:00:00,40.22,40.27,40.17,40.27,3417700.0,29.7278,29.7648,29.6909,29.7648,3417700.0
2011-10-24 12:30:00,40.27,40.28,40.12,40.18,2432200.0,29.7648,29.7722,29.6539,29.6982,2432200.0
2011-10-24 13:00:00,40.18,40.29,40.15,40.23,3367400.0,29.6982,29.7795,29.6761,29.7352,3367400.0
2011-10-24 13:30:00,40.23,40.5,40.2,40.44,4663700.0,29.7352,29.9348,29.713,29.8904,4663700.0
2011-10-24 14:00:00,40.44,40.46,40.22,40.33,2810500.0,29.8904,29.9052,29.7278,29.8091,2810500.0
2011-10-24 14:30:00,40.32,40.38,40.29,40.38,2876500.0,29.8017,29.8461,29.7795,29.8461,2876500.0
2011-10-24 15:00:00,40.38,40.43,40.21,40.24,3906100.0,29.8461,29.883,29.7204,29.7426,3906100.0
2011-10-24 15:30:00,40.24,40.38,40.19,40.35,14435800.0,29.7426,29.8461,29.7056,29.8239,14435800.0
2011-10-25 09:30:00,39.9,40.02,39.43,39.81,12771200.0,29.4913,29.58,29.1439,29.4248,12771200.0
2011-10-25 10:00:00,39.81,39.96,39.57,39.92,8985500.0,29.4248,29.5356,29.2474,29.5061,8985500.0
2011-10-25 10:30:00,39.92,40.0,39.74,39.81,4679500.0,29.5061,29.5652,29.373,29.4248,4679500.0
2011-10-25 11:00:00,39.81,39.85,39.67,39.77,5694000.0,29.4248,29.4543,29.3213,29.3952,5694000.0
2011-10-25 11:30:00,39.77,39.86,39.73,39.79,4991800.0,29.3952,29.4617,29.3656,29.41,4991800.0
2011-10-25 12:00:00,39.79,39.98,39.71,39.95,4114800.0,29.41,29.5504,29.3509,29.5282,4114800.0
2011-10-25 12:30:00,39.96,39.98,39.75,39.83,2353600.0,29.5356,29.5504,29.3804,29.4395,2353600.0
2011-10-25 13:00:00,39.83,40.02,39.83,39.93,3298600.0,29.4395,29.58,29.4395,29.5135,3298600.0
2011-10-25 13:30:00,39.93,39.93,39.8,39.88,1581700.0,29.5135,29.5135,29.4174,29.4765,1581700.0
2011-10-25 14:00:00,39.88,39.88,39.69,39.73,2223200.0,29.4765,29.4765,29.3361,29.3656,2223200.0
2011-10-25 14:30:00,39.73,39.83,39.64,39.82,3068000.0,29.3656,29.4395,29.2991,29.4322,3068000.0
2011-10-25 15:00:00,39.82,39.91,39.65,39.69,2511100.0,29.4322,29.4987,29.3065,29.3361,2511100.0
2011-10-25 15:30:00,39.68,39.77,39.51,39.6,10695000.0,29.3287,29.3952,29.203,29.2695,10695000.0
2011-10-26 09:30:00,40.39,40.51,40.12,40.21,6455300.0,29.8535,29.9422,29.6539,29.7204,6455300.0
2011-10-26 10:00:00,40.21,40.25,39.88,40.05,4869000.0,29.7204,29.75,29.4765,29.6022,4869000.0
2011-10-26 10:30:00,40.05,40.05,39.52,39.63,5663900.0,29.6022,29.6022,29.2104,29.2917,5663900.0
2011-10-26 11:00:00,39.62,39.82,39.62,39.77,3567800.0,29.2843,29.4322,29.2843,29.3952,3567800.0
2011-10-26 11:30:00,39.76,39.97,39.76,39.81,3232800.0,29.3878,29.543,29.3878,29.4248,3232800.0
2011-10-26 12:00:00,39.82,39.89,39.76,39.85,1378700.0,29.4322,29.4839,29.3878,29.4543,1378700.0
2011-10-26 12:30:00,39.84,39.88,39.76,39.79,1226700.0,29.4469,29.4765,29.3878,29.41,1226700.0
2011-10-26 13:00:00,39.79,39.82,39.69,39.79,1667500.0,29.41,29.4322,29.3361,29.41,1667500.0
2011-10-26 13:30:00,39.8,40.16,39.8,40.09,4413700.0,29.4174,29.6835,29.4174,29.6317,4413700.0
2011-10-26 14:00:00,40.1,40.21,40.05,40.1,3297900.0,29.6391,29.7204,29.6022,29.6391,3297900.0
2011-10-26 14:30:00,40.1,40.29,40.06,40.16,2041700.0,29.6391,29.7795,29.6095,29.6835,2041700.0
2011-10-26 15:00:00,40.16,40.33,40.12,40.33,2093800.0,29.6835,29.8091,29.6539,29.8091,2093800.0
2011-10-26 15:30:00,40.32,40.47,40.21,40.32,10597000.0,29.8017,29.9126,29.7204,29.8017,10597000.0
2011-10-27 09:30:00,42.08,42.23,41.94,41.95,17671400.0,31.1026,31.2135,30.9991,31.0065,17671400.0
2011-10-27 10:00:00,41.95,42.01,41.82,41.85,10862800.0,31.0065,31.0508,30.9104,30.9326,10862800.0
2011-10-27 10:30:00,41.85,42.0,41.73,41.98,7570300.0,30.9326,31.0435,30.8439,31.0287,7570300.0
2011-10-27 11:00:00,41.97,42.08,41.95,42.06,5707300.0,31.0213,31.1026,31.0065,31.0878,5707300.0
2011-10-27 11:30:00,42.07,42.35,42.03,42.34,7806300.0,31.0952,31.3022,31.0656,31.2948,7806300.0
2011-10-27 12:00:00,42.34,42.64,42.33,42.62,10465900.0,31.2948,31.5165,31.2874,31.5017,10465900.0
2011-10-27 12:30:00,42.61,42.72,42.56,42.57,5538500.0,31.4943,31.5756,31.4574,31.4648,5538500.0
2011-10-27 13:00:00,42.57,42.84,42.57,42.81,6600000.0,31.4648,31.6643,31.4648,31.6422,6600000.0
2011-10-27 13:30:00,42.81,43.04,42.79,43.04,5320900.0,31.6422,31.8122,31.6274,31.8122,5320900.0
2011-10-27 14:00:00,43.04,43.11,42.91,43.03,5939400.0,31.8122,31.8639,31.7161,31.8048,5939400.0
2011-10-27 14:30:00,43.02,43.04,42.91,42.98,8346900.0,31.7974,31.8122,31.7161,31.7678,8346900.0
2011-10-27 15:00:00,42.99,43.22,42.98,43.08,7078800.0,31.7752,31.9452,31.7678,31.8417,7078800.0
2011-10-27 15:30:00,43.08,43.1,42.6,42.77,22675600.0,31.8417,31.8565,31.4869,31.6126,22675600.0
2011-10-28 09:30:00,42.02,42.34,41.94,42.34,12222800.0,31.0582,31.2948,30.9991,31.2948,12222800.0
2011-10-28 10:00:00,42.33,42.4,42.2,42.34,3763900.0,31.2874,31.3391,31.1913,31.2948,3763900.0
2011-10-28 10:30:00,42.35,42.58,42.32,42.55,4583400.0,31.3022,31.4722,31.28,31.45,4583400.0
2011-10-28 11:00:00,42.56,42.66,42.5,42.55,3435600.0,31.4574,31.5313,31.413,31.45,3435600.0
2011-10-28 11:30:00,42.55,42.64,42.22,42.24,4612300.0,31.45,31.5165,31.2061,31.2208,4612300.0
2011-10-28 12:00:00,42.24,42.39,42.16,42.22,2850800.0,31.2208,31.3317,31.1617,31.2061,2850800.0
2011-10-28 12:30:00,42.21,42.44,42.2,42.44,2022200.0,31.1987,31.3687,31.1913,31.3687,2022200.0
2011-10-28 13:00:00,42.44,42.55,42.3,42.53,2622200.0,31.3687,31.45,31.2652,31.4352,2622200.0
2011-10-28 13:30:00,42.53,42.53,42.41,42.47,1281600.0,31.4352,31.4352,31.3465,31.3908,1281600.0
2011-10-28 14:00:00,42.46,42.52,42.31,42.38,2444700.0,31.3835,31.4278,31.2726,31.3243,2444700.0
2011-10-28 14:30:00,42.38,42.47,42.3,42.35,2526300.0,31.3243,31.3908,31.2652,31.3022,2526300.0
2011-10-28 15:00:00,42.35,42.48,42.34,42.38,2125500.0,31.3022,31.3982,31.2948,31.3243,2125500.0
2011-10-28 15:30:00,42.38,42.46,42.32,42.41,7599300.0,31.3243,31.3835,31.28,31.3465,7599300.0
2011-10-31 09:30:00,41.6,41.68,41.29,41.34,6315300.0,30.7478,30.8069,30.5187,30.5556,6315300.0
2011-10-31 10:00:00,41.34,41.48,41.24,41.43,5532800.0,30.5556,30.6591,30.4817,30.6222,5532800.0
2011-10-31 10:30:00,41.44,41.56,41.39,41.41,3504800.0,30.6295,30.7182,30.5926,30.6074,3504800.0
2011-10-31 11:00:00,41.42,41.51,41.2,41.26,3967100.0,30.6148,30.6813,30.4522,30.4965,3967100.0
2011-10-31 11:30:00,41.26,41.36,41.23,41.27,3373300.0,30.4965,30.5704,30.4743,30.5039,3373300.0
2011-10-31 12:00:00,41.27,41.37,41.16,41.17,3196300.0,30.5039,30.5778,30.4226,30.43,3196300.0
2011-10-31 12:30:00,41.17,41.27,41.14,41.23,2008100.0,30.43,30.5039,30.4078,30.4743,2008100.0
2011-10-31 13:00:00,41.23,41.34,41.21,41.23,1888700.0,30.4743,30.5556,30.4595,30.4743,1888700.0
2011-10-31 13:30:00,41.23,41.48,41.23,41.43,1896700.0,30.4743,30.6591,30.4743,30.6222,1896700.0
2011-10-31 14:00:00,41.42,41.44,41.3,41.34,2228000.0,30.6148,30.6295,30.5261,30.5556,2228000.0
2011-10-31 14:30:00,41.35,41.38,41.22,41.27,3112000.0,30.563,30.5852,30.4669,30.5039,3112000.0
2011-10-31 15:00:00,41.27,41.28,40.99,40.99,4605000.0,30.5039,30.5113,30.2969,30.2969,4605000.0
2011-10-31 15:30:00,41.0,41.08,40.76,40.8,16915700.0,30.3043,30.3635,30.1269,30.1565,16915700.0
2011-11-01 09:30:00,39.29,39.64,39.14,39.63,11490300.0,29.0404,29.2991,28.9295,29.2917,11490300.0
2011-11-01 10:00:00,39.62,39.94,39.47,39.93,8776200.0,29.2843,29.5209,29.1735,29.5135,8776200.0
2011-11-01 10:30:00,39.93,40.08,39.86,39.88,5719600.0,29.5135,29.6243,29.4617,29.4765,5719600.0
2011-11-01 11:00:00,39.87,39.97,39.81,39.88,2956800.0,29.4691,29.543,29.4248,29.4765,2956800.0
2011-11-01 11:30:00,39.87,39.88,39.49,39.55,4673800.0,29.4691,29.4765,29.1882,29.2326,4673800.0
2011-11-01 12:00:00,39.55,39.8,39.41,39.76,8320000.0,29.2326,29.4174,29.1291,29.3878,8320000.0
2011-11-01 12:30:00,39.75,39.94,39.56,39.56,4961900.0,29.3804,29.5209,29.24,29.24,4961900.0
2011-11-01 13:00:00,39.56,39.94,39.51,39.92,5330300.0,29.24,29.5209,29.203,29.5061,5330300.0
2011-11-01 13:30:00,39.92,40.16,39.79,39.96,6594800.0,29.5061,29.6835,29.41,29.5356,6594800.0
2011-11-01 14:00:00,39.96,40.31,39.91,40.2,3743500.0,29.5356,29.7943,29.4987,29.713,3743500.0
2011-11-01 14:30:00,40.21,40.25,39.97,40.06,3945200.0,29.7204,29.75,29.543,29.6095,3945200.0
2011-11-01 15:00:00,40.05,40.09,39.87,40.02,3436600.0,29.6022,29.6317,29.4691,29.58,3436600.0
2011-11-01 15:30:00,40.02,40.24,39.76,39.85,11683000.0,29.58,29.7426,29.3878,29.4543,11683000.0
2011-11-02 09:30:00,40.94,40.94,40.56,40.61,6346200.0,30.26,30.26,29.9791,30.0161,6346200.0
2011-11-02 10:00:00,40.61,40.79,40.52,40.78,3427400.0,30.0161,30.1491,29.9495,30.1417,3427400.0
2011-11-02 10:30:00,40.78,40.97,40.7,40.91,4383800.0,30.1417,30.2822,30.0826,30.2378,4383800.0
2011-11-02 11:00:00,40.92,41.06,40.9,41.0,2983100.0,30.2452,30.3487,30.2304,30.3043,2983100.0
2011-11-02 11:30:00,41.0,41.01,40.86,40.88,2421800.0,30.3043,30.3117,30.2008,30.2156,2421800.0
2011-11-02 12:00:00,40.88,40.92,40.73,40.8,2913300.0,30.2156,30.2452,30.1048,30.1565,2913300.0
2011-11-02 12:30:00,40.8,40.96,40.6,40.62,4400200.0,30.1565,30.2748,30.0087,30.0235,4400200.0
2011-11-02 13:00:00,40.61,40.63,40.42,40.53,3078700.0,30.0161,30.0309,29.8756,29.9569,3078700.0
2011-11-02 13:30:00,40.52,40.69,40.5,40.56,1635300.0,29.9495,30.0752,29.9348,29.9791,1635300.0
2011-11-02 14:00:00,40.56,40.66,40.45,40.56,2472200.0,29.9791,30.053,29.8978,29.9791,2472200.0
2011-11-02 14:30:00,40.56,40.91,40.51,40.88,3565100.0,29.9791,30.2378,29.9422,30.2156,3565100.0
2011-11-02 15:00:00,40.88,41.14,40.77,40.99,4486600.0,30.2156,30.4078,30.1343,30.2969,4486600.0
2011-11-02 15:30:00,40.99,41.06,40.85,41.03,12788700.0,30.2969,30.3487,30.1935,30.3265,12788700.0
2011-11-03 09:30:00,41.29,41.34,40.88,40.98,5719800.0,30.5187,30.5556,30.2156,30.2895,5719800.0
2011-11-03 10:00:00,40.99,41.09,40.67,40.99,7504400.0,30.2969,30.3708,30.0604,30.2969,7504400.0
2011-11-03 10:30:00,41.0,41.3,40.98,41.06,3537900.0,30.3043,30.5261,30.2895,30.3487,3537900.0
2011-11-03 11:00:00,41.06,41.19,40.99,41.13,3672600.0,30.3487,30.4448,30.2969,30.4004,3672600.0
2011-11-03 11:30:00,41.13,41.27,41.09,41.1,5186300.0,30.4004,30.5039,30.3708,30.3782,5186300.0
2011-11-03 12:00:00,41.1,41.25,41.06,41.15,3359000.0,30.3782,30.4891,30.3487,30.4152,3359000.0
2011-11-03 12:30:00,41.16,41.35,41.04,41.33,2431900.0,30.4226,30.563,30.3339,30.5482,2431900.0
2011-11-03 13:00:00,41.33,41.48,41.27,41.39,1795600.0,30.5482,30.6591,30.5039,30.5926,1795600.0
2011-11-03 13:30:00,41.38,41.59,41.34,41.44,2331600.0,30.5852,30.7404,30.5556,30.6295,2331600.0
2011-11-03 14:00:00,41.45,41.54,41.38,41.39,1782500.0,30.6369,30.7035,30.5852,30.5926,1782500.0
2011-11-03 14:30:00,41.4,41.46,41.32,41.4,1193000.0,30.6,30.6443,30.5408,30.6,1193000.0
2011-11-03 15:00:00,41.4,41.5,41.4,41.5,2079900.0,30.6,30.6739,30.6,30.6739,2079900.0
2011-11-03 15:30:00,41.48,41.63,41.42,41.44,9490500.0,30.6591,30.77,30.6148,30.6295,9490500.0
2011-11-04 09:30:00,41.11,41.26,40.88,40.93,7117400.0,30.3856,30.4965,30.2156,30.2526,7117400.0
2011-11-04 10:00:00,40.93,40.96,40.69,40.73,4476100.0,30.2526,30.2748,30.0752,30.1048,4476100.0
2011-11-04 10:30:00,40.72,40.76,40.55,40.76,2841000.0,30.0974,30.1269,29.9717,30.1269,2841000.0
2011-11-04 11:00:00,40.75,40.87,40.61,40.71,3164000.0,30.1195,30.2082,30.0161,30.09,3164000.0
2011-11-04 11:30:00,40.71,40.87,40.69,40.83,1916000.0,30.09,30.2082,30.0752,30.1787,1916000.0
2011-11-04 12:00:00,40.83,40.93,40.75,40.84,3751600.0,30.1787,30.2526,30.1195,30.1861,3751600.0
2011-11-04 12:30:00,40.84,40.85,40.69,40.77,1412700.0,30.1861,30.1935,30.0752,30.1343,1412700.0
2011-11-04 13:00:00,40.76,41.02,40.72,41.0,1309300.0,30.1269,30.3191,30.0974,30.3043,1309300.0
2011-11-04 13:30:00,41.0,41.24,40.95,41.12,2348700.0,30.3043,30.4817,30.2674,30.393,2348700.0
2011-11-04 14:00:00,41.12,41.23,41.1,41.2,1069900.0,30.393,30.4743,30.3782,30.4522,1069900.0
2011-11-04 14:30:00,41.2,41.22,41.07,41.12,1322900.0,30.4522,30.4669,30.3561,30.393,1322900.0
2011-11-04 15:00:00,41.12,41.13,40.95,41.02,2936500.0,30.393,30.4004,30.2674,30.3191,2936500.0
2011-11-04 15:30:00,41.01,41.22,40.99,41.2,8285700.0,30.3117,30.4669,30.2969,30.4522,8285700.0
2011-11-07 09:30:00,41.13,41.58,41.1,41.5,7723400.0,30.4004,30.733,30.3782,30.6739,7723400.0
2011-11-07 10:00:00,41.51,41.53,41.27,41.29,2590700.0,30.6813,30.6961,30.5039,30.5187,2590700.0
2011-11-07 10:30:00,41.28,41.33,41.1,41.13,2316800.0,30.5113,30.5482,30.3782,30.4004,2316800.0
2011-11-07 11:00:00,41.13,41.28,41.05,41.11,2012600.0,30.4004,30.5113,30.3413,30.3856,2012600.0
2011-11-07 11:30:00,41.1,41.24,41.09,41.15,1392600.0,30.3782,30.4817,30.3708,30.4152,1392600.0
2011-11-07 12:00:00,41.14,41.2,41.0,41.02,1053900.0,30.4078,30.4522,30.3043,30.3191,1053900.0
2011-11-07 12:30:00,41.02,41.12,40.97,41.11,923500.0,30.3191,30.393,30.2822,30.3856,923500.0
2011-11-07 13:00:00,41.11,41.24,41.05,41.22,741400.0,30.3856,30.4817,30.3413,30.4669,741400.0
2011-11-07 13:30:00,41.23,41.42,41.2,41.38,2031900.0,30.4743,30.6148,30.4522,30.5852,2031900.0
2011-11-07 14:00:00,41.39,41.55,41.35,41.5,2064800.0,30.5926,30.7108,30.563,30.6739,2064800.0
2011-11-07 14:30:00,41.5,41.57,41.45,41.56,1846800.0,30.6739,30.7256,30.6369,30.7182,1846800.0
2011-11-07 15:00:00,41.56,41.63,41.46,41.46,1496900.0,30.7182,30.77,30.6443,30.6443,1496900.0
2011-11-07 15:30:00,41.47,41.61,41.45,41.53,7606800.0,30.6517,30.7552,30.6369,30.6961,7606800.0
2011-11-08 09:30:00,41.61,41.7,41.42,41.7,4929700.0,30.7552,30.8217,30.6148,30.8217,4929700.0
2011-11-08 10:00:00,41.7,41.72,41.31,41.37,6839400.0,30.8217,30.8365,30.5335,30.5778,6839400.0
2011-11-08 10:30:00,41.37,41.5,41.3,41.38,5522100.0,30.5778,30.6739,30.5261,30.5852,5522100.0
2011-11-08 11:00:00,41.37,41.44,41.1,41.22,4940800.0,30.5778,30.6295,30.3782,30.4669,4940800.0
2011-11-08 11:30:00,41.22,41.29,41.15,41.25,3903400.0,30.4669,30.5187,30.4152,30.4891,3903400.0
2011-11-08 12:00:00,41.25,41.41,41.2,41.38,1916400.0,30.4891,30.6074,30.4522,30.5852,1916400.0
2011-11-08 12:30:00,41.38,41.44,41.28,41.33,2986600.0,30.5852,30.6295,30.5113,30.5482,2986600.0
2011-11-08 13:00:00,41.33,41.5,41.28,41.49,2248200.0,30.5482,30.6739,30.5113,30.6665,2248200.0
2011-11-08 13:30:00,41.49,41.83,41.46,41.79,2991700.0,30.6665,30.9178,30.6443,30.8882,2991700.0
2011-11-08 14:00:00,41.79,41.94,41.69,41.92,3879500.0,30.8882,30.9991,30.8143,30.9843,3879500.0
2011-11-08 14:30:00,41.93,41.96,41.87,41.93,4554700.0,30.9917,31.0139,30.9474,30.9917,4554700.0
2011-11-08 15:00:00,41.92,42.0,41.8,41.95,3373300.0,30.9843,31.0435,30.8956,31.0065,3373300.0
2011-11-08 15:30:00,41.96,42.08,41.93,42.02,9403200.0,31.0139,31.1026,30.9917,31.0582,9403200.0
2011-11-09 09:30:00,40.4,40.57,40.24,40.26,13277300.0,29.8609,29.9865,29.7426,29.7574,13277300.0
2011-11-09 10:00:00,40.26,40.45,40.24,40.33,9027400.0,29.7574,29.8978,29.7426,29.8091,9027400.0
2011-11-09 10:30:00,40.34,40.43,40.18,40.31,5800100.0,29.8165,29.883,29.6982,29.7943,5800100.0
2011-11-09 11:00:00,40.31,40.53,40.3,40.43,4149600.0,29.7943,29.9569,29.7869,29.883,4149600.0
2011-11-09 11:30:00,40.44,40.52,40.39,40.48,3451300.0,29.8904,29.9495,29.8535,29.92,3451300.0
2011-11-09 12:00:00,40.49,40.5,40.3,40.31,1804800.0,29.9274,29.9348,29.7869,29.7943,1804800.0
2011-11-09 12:30:00,40.31,40.38,40.29,40.37,1601500.0,29.7943,29.8461,29.7795,29.8387,1601500.0
2011-11-09 13:00:00,40.36,40.38,40.17,40.17,1977400.0,29.8313,29.8461,29.6909,29.6909,1977400.0
2011-11-09 13:30:00,40.18,40.18,39.74,39.85,8780800.0,29.6982,29.6982,29.373,29.4543,8780800.0
2011-11-09 14:00:00,39.85,39.85,39.48,39.63,7111500.0,29.4543,29.4543,29.1809,29.2917,7111500.0
2011-11-09 14:30:00,39.63,39.74,39.57,39.67,3303200.0,29.2917,29.373,29.2474,29.3213,3303200.0
2011-11-09 15:00:00,39.66,39.81,39.62,39.74,5900000.0,29.3139,29.4248,29.2843,29.373,5900000.0
2011-11-09 15:30:00,39.73,39.74,39.51,39.59,21976800.0,29.3656,29.373,29.203,29.2622,21976800.0
2011-11-10 09:30:00,40.19,40.3,39.8,39.81,5989400.0,29.7056,29.7869,29.4174,29.4248,5989400.0
2011-11-10 10:00:00,39.81,39.96,39.69,39.78,6294700.0,29.4248,29.5356,29.3361,29.4026,6294700.0
2011-11-10 10:30:00,39.78,39.79,39.55,39.73,3698600.0,29.4026,29.41,29.2326,29.3656,3698600.0
2011-11-10 11:00:00,39.74,39.94,39.72,39.78,3222000.0,29.373,29.5209,29.3582,29.4026,3222000.0
2011-11-10 11:30:00,39.78,40.06,39.73,39.95,2171100.0,29.4026,29.6095,29.3656,29.5282,2171100.0
2011-11-10 12:00:00,39.95,40.03,39.86,39.86,1660600.0,29.5282,29.5874,29.4617,29.4617,1660600.0
2011-11-10 12:30:00,39.87,39.97,39.74,39.95,1474300.0,29.4691,29.543,29.373,29.5282,1474300.0
2011-11-10 13:00:00,39.94,40.12,39.91,39.95,3542200.0,29.5209,29.6539,29.4987,29.5282,3542200.0
2011-11-10 13:30:00,39.95,40.03,39.87,39.95,1800400.0,29.5282,29.5874,29.4691,29.5282,1800400.0
2011-11-10 14:00:00,39.96,39.97,39.74,39.76,2771000.0,29.5356,29.543,29.373,29.3878,2771000.0
2011-11-10 14:30:00,39.77,39.82,39.6,39.61,2371800.0,29.3952,29.4322,29.2695,29.2769,2371800.0
2011-11-10 15:00:00,39.61,39.87,39.61,39.82,1998500.0,29.2769,29.4691,29.2769,29.4322,1998500.0
2011-11-10 15:30:00,39.82,39.91,39.7,39.83,5832900.0,29.4322,29.4987,29.3435,29.4395,5832900.0
2011-11-11 09:30:00,40.37,40.57,40.37,40.45,4624200.0,29.8387,29.9865,29.8387,29.8978,4624200.0
2011-11-11 10:00:00,40.45,40.69,40.45,40.68,4776300.0,29.8978,30.0752,29.8978,30.0678,4776300.0
2011-11-11 10:30:00,40.68,40.89,40.67,40.81,4659300.0,30.0678,30.223,30.0604,30.1639,4659300.0
2011-11-11 11:00:00,40.81,40.9,40.77,40.84,3017400.0,30.1639,30.2304,30.1343,30.1861,3017400.0
2011-11-11 11:30:00,40.84,40.87,40.76,40.77,2001900.0,30.1861,30.2082,30.1269,30.1343,2001900.0
2011-11-11 12:00:00,40.78,40.86,40.73,40.78,1395800.0,30.1417,30.2008,30.1048,30.1417,1395800.0
2011-11-11 12:30:00,40.78,40.81,40.72,40.8,1178000.0,30.1417,30.1639,30.0974,30.1565,1178000.0
2011-11-11 13:00:00,40.81,40.89,40.77,40.78,1259200.0,30.1639,30.223,30.1343,30.1417,1259200.0
2011-11-11 13:30:00,40.78,40.82,40.7,40.73,1207600.0,30.1417,30.1713,30.0826,30.1048,1207600.0
2011-11-11 14:00:00,40.72,40.78,40.67,40.71,1838200.0,30.0974,30.1417,30.0604,30.09,1838200.0
2011-11-11 14:30:00,40.71,40.81,40.64,40.68,1517400.0,30.09,30.1639,30.0382,30.0678,1517400.0
2011-11-11 15:00:00,40.67,40.69,40.57,40.65,2341700.0,30.0604,30.0752,29.9865,30.0456,2341700.0
2011-11-11 15:30:00,40.66,40.84,40.59,40.77,10483100.0,30.053,30.1861,30.0013,30.1343,10483100.0
2011-11-14 09:30:00,40.5,40.6,40.26,40.31,7162400.0,29.9348,30.0087,29.7574,29.7943,7162400.0
2011-11-14 10:00:00,40.3,40.44,40.21,40.41,3529100.0,29.7869,29.8904,29.7204,29.8682,3529100.0
2011-11-14 10:30:00,40.41,40.42,40.24,40.36,2981000.0,29.8682,29.8756,29.7426,29.8313,2981000.0
2011-11-14 11:00:00,40.35,40.5,40.34,40.44,1775200.0,29.8239,29.9348,29.8165,29.8904,1775200.0
2011-11-14 11:30:00,40.43,40.5,40.27,40.33,2445400.0,29.883,29.9348,29.7648,29.8091,2445400.0
2011-11-14 12:00:00,40.34,40.37,40.1,40.17,1521400.0,29.8165,29.8387,29.6391,29.6909,1521400.0
2011-11-14 12:30:00,40.16,40.23,40.07,40.2,1558800.0,29.6835,29.7352,29.6169,29.713,1558800.0
2011-11-14 13:00:00,40.2,40.27,40.15,40.27,648600.0,29.713,29.7648,29.6761,29.7648,648600.0
2011-11-14 13:30:00,40.27,40.33,40.19,40.23,1323900.0,29.7648,29.8091,29.7056,29.7352,1323900.0
2011-11-14 14:00:00,40.23,40.31,40.14,40.14,930300.0,29.7352,29.7943,29.6687,29.6687,930300.0
2011-11-14 14:30:00,40.15,40.17,40.01,40.02,1852000.0,29.6761,29.6909,29.5726,29.58,1852000.0
2011-11-14 15:00:00,40.02,40.13,40.0,40.1,5431200.0,29.58,29.6613,29.5652,29.6391,5431200.0
2011-11-14 15:30:00,40.1,40.24,40.09,40.24,6327500.0,29.6391,29.7426,29.6317,29.7426,6327500.0
2011-11-15 09:30:00,40.18,40.36,40.02,40.28,3402700.0,29.6982,29.8313,29.58,29.7722,3402700.0
2011-11-15 10:00:00,40.29,40.32,40.06,40.22,2881600.0,29.7795,29.8017,29.6095,29.7278,2881600.0
2011-11-15 10:30:00,40.22,40.31,40.09,40.09,2663300.0,29.7278,29.7943,29.6317,29.6317,2663300.0
2011-11-15 11:00:00,40.09,40.2,39.95,40.0,2109300.0,29.6317,29.713,29.5282,29.5652,2109300.0
2011-11-15 11:30:00,39.99,40.1,39.86,40.08,2559800.0,29.5578,29.6391,29.4617,29.6243,2559800.0
2011-11-15 12:00:00,40.08,40.27,40.07,40.25,1880500.0,29.6243,29.7648,29.6169,29.75,1880500.0
2011-11-15 12:30:00,40.26,40.4,40.24,40.4,1847000.0,29.7574,29.8609,29.7426,29.8609,1847000.0
2011-11-15 13:00:00,40.4,40.47,40.36,40.43,2759400.0,29.8609,29.9126,29.8313,29.883,2759400.0
2011-11-15 13:30:00,40.43,40.57,40.42,40.53,1982300.0,29.883,29.9865,29.8756,29.9569,1982300.0
2011-11-15 14:00:00,40.52,40.6,40.49,40.52,3056400.0,29.9495,30.0087,29.9274,29.9495,3056400.0
2011-11-15 14:30:00,40.52,40.61,40.51,40.57,1685200.0,29.9495,30.0161,29.9422,29.9865,1685200.0
2011-11-15 15:00:00,40.56,40.69,40.56,40.69,2110100.0,29.9791,30.0752,29.9791,30.0752,2110100.0
2011-11-15 15:30:00,40.69,40.7,40.35,40.44,10760800.0,30.0752,30.0826,29.8239,29.8904,10760800.0
2011-11-16 09:30:00,39.75,39.9,39.72,39.83,5135100.0,29.3804,29.4913,29.3582,29.4395,5135100.0
2011-11-16 10:00:00,39.83,39.86,39.67,39.72,4504500.0,29.4395,29.4617,29.3213,29.3582,4504500.0
2011-11-16 10:30:00,39.72,40.0,39.69,39.98,2687600.0,29.3582,29.5652,29.3361,29.5504,2687600.0
2011-11-16 11:00:00,39.99,40.12,39.98,40.02,3084500.0,29.5578,29.6539,29.5504,29.58,3084500.0
2011-11-16 11:30:00,40.02,40.08,39.86,39.86,1948900.0,29.58,29.6243,29.4617,29.4617,1948900.0
2011-11-16 12:00:00,39.86,39.9,39.8,39.87,2619900.0,29.4617,29.4913,29.4174,29.4691,2619900.0
2011-11-16 12:30:00,39.87,40.0,39.86,39.95,1738600.0,29.4691,29.5652,29.4617,29.5282,1738600.0
2011-11-16 13:00:00,39.95,40.07,39.9,40.06,1738800.0,29.5282,29.6169,29.4913,29.6095,1738800.0
2011-11-16 13:30:00,40.06,40.17,40.0,40.1,4313300.0,29.6095,29.6909,29.5652,29.6391,4313300.0
2011-11-16 14:00:00,40.1,40.12,40.02,40.09,1716400.0,29.6391,29.6539,29.58,29.6317,1716400.0
2011-11-16 14:30:00,40.08,40.11,39.88,39.92,3374800.0,29.6243,29.6465,29.4765,29.5061,3374800.0
2011-11-16 15:00:00,39.92,39.97,39.67,39.67,4319100.0,29.5061,29.543,29.3213,29.3213,4319100.0
2011-11-16 15:30:00,39.67,39.73,39.39,39.45,18161000.0,29.3213,29.3656,29.1143,29.1587,18161000.0
2011-11-17 09:30:00,39.6,39.62,39.25,39.46,4711100.0,29.2695,29.2843,29.0109,29.1661,4711100.0
2011-11-17 10:00:00,39.46,39.59,39.36,39.58,4106600.0,29.1661,29.2622,29.0922,29.2548,4106600.0
2011-11-17 10:30:00,39.58,39.7,39.46,39.55,2831800.0,29.2548,29.3435,29.1661,29.2326,2831800.0
2011-11-17 11:00:00,39.54,39.58,39.34,39.43,4434700.0,29.2252,29.2548,29.0774,29.1439,4434700.0
2011-11-17 11:30:00,39.43,39.51,39.33,39.37,3261500.0,29.1439,29.203,29.07,29.0995,3261500.0
2011-11-17 12:00:00,39.37,39.39,39.08,39.09,3556900.0,29.0995,29.1143,28.8852,28.8926,3556900.0
2011-11-17 12:30:00,39.09,39.09,38.54,38.79,9726500.0,28.8926,28.8926,28.4861,28.6709,9726500.0
2011-11-17 13:00:00,38.78,38.81,38.57,38.72,4223000.0,28.6635,28.6856,28.5082,28.6191,4223000.0
2011-11-17 13:30:00,38.72,38.75,38.42,38.67,4736200.0,28.6191,28.6413,28.3974,28.5822,4736200.0
2011-11-17 14:00:00,38.66,38.66,38.4,38.5,6256500.0,28.5748,28.5748,28.3826,28.4565,6256500.0
2011-11-17 14:30:00,38.5,38.58,38.38,38.48,6170800.0,28.4565,28.5156,28.3678,28.4417,6170800.0
2011-11-17 15:00:00,38.47,38.53,38.28,38.37,10043600.0,28.4343,28.4787,28.2939,28.3604,10043600.0
2011-11-17 15:30:00,38.38,38.41,38.18,38.38,22977500.0,28.3678,28.39,28.22,28.3678,22977500.0
2011-11-18 09:30:00,38.95,38.96,38.39,38.54,9568300.0,28.7891,28.7965,28.3752,28.4861,9568300.0
2011-11-18 10:00:00,38.54,38.6,38.32,38.43,4767300.0,28.4861,28.5304,28.3235,28.4048,4767300.0
2011-11-18 10:30:00,38.43,38.72,38.41,38.66,3733400.0,28.4048,28.6191,28.39,28.5748,3733400.0
2011-11-18 11:00:00,38.66,38.71,38.55,38.65,3011000.0,28.5748,28.6117,28.4935,28.5674,3011000.0
2011-11-18 11:30:00,38.65,38.68,38.48,38.53,3271000.0,28.5674,28.5895,28.4417,28.4787,3271000.0
2011-11-18 12:00:00,38.53,38.53,38.33,38.48,3183600.0,28.4787,28.4787,28.3309,28.4417,3183600.0
2011-11-18 12:30:00,38.47,38.54,38.43,38.47,1141800.0,28.4343,28.4861,28.4048,28.4343,1141800.0
2011-11-18 13:00:00,38.47,38.66,38.46,38.62,1422200.0,28.4343,28.5748,28.4269,28.5452,1422200.0
2011-11-18 13:30:00,38.62,38.71,38.6,38.61,1488000.0,28.5452,28.6117,28.5304,28.5378,1488000.0
2011-11-18 14:00:00,38.61,38.74,38.54,38.58,2142000.0,28.5378,28.6339,28.4861,28.5156,2142000.0
2011-11-18 14:30:00,38.59,38.65,38.49,38.52,2146100.0,28.523,28.5674,28.4491,28.4713,2146100.0
2011-11-18 15:00:00,38.52,38.58,38.47,38.52,1889400.0,28.4713,28.5156,28.4343,28.4713,1889400.0
2011-11-18 15:30:00,38.52,38.63,38.49,38.53,5253000.0,28.4713,28.5526,28.4491,28.4787,5253000.0
2011-11-21 09:30:00,37.51,37.66,37.11,37.19,8920600.0,27.7248,27.8356,27.4291,27.4882,8920600.0
2011-11-21 10:00:00,37.19,37.31,37.11,37.21,5695600.0,27.4882,27.5769,27.4291,27.503,5695600.0
2011-11-21 10:30:00,37.21,37.24,36.98,37.0,3120900.0,27.503,27.5252,27.333,27.3478,3120900.0
2011-11-21 11:00:00,37.0,37.15,36.88,37.09,3262000.0,27.3478,27.4587,27.2591,27.4143,3262000.0
2011-11-21 11:30:00,37.09,37.11,36.88,37.06,4366200.0,27.4143,27.4291,27.2591,27.3922,4366200.0
2011-11-21 12:00:00,37.05,37.13,37.01,37.04,1992400.0,27.3848,27.4439,27.3552,27.3774,1992400.0
2011-11-21 12:30:00,37.03,37.15,37.0,37.09,1371000.0,27.37,27.4587,27.3478,27.4143,1371000.0
2011-11-21 13:00:00,37.08,37.2,37.07,37.14,1298500.0,27.4069,27.4956,27.3995,27.4513,1298500.0
2011-11-21 13:30:00,37.14,37.15,36.98,36.99,1203600.0,27.4513,27.4587,27.333,27.3404,1203600.0
2011-11-21 14:00:00,36.98,37.28,36.97,37.22,2033300.0,27.333,27.5548,27.3256,27.5104,2033300.0
2011-11-21 14:30:00,37.22,37.42,37.21,37.25,3166200.0,27.5104,27.6582,27.503,27.5326,3166200.0
2011-11-21 15:00:00,37.25,37.44,37.14,37.38,3492200.0,27.5326,27.673,27.4513,27.6287,3492200.0
2011-11-21 15:30:00,37.39,37.46,37.25,37.3,11526100.0,27.6361,27.6878,27.5326,27.5695,11526100.0
2011-11-22 09:30:00,37.46,37.66,37.29,37.49,6408400.0,27.6878,27.8356,27.5622,27.71,6408400.0
2011-11-22 10:00:00,37.49,37.55,37.36,37.53,3320800.0,27.71,27.7543,27.6139,27.7395,3320800.0
2011-11-22 10:30:00,37.53,37.56,37.12,37.18,3356200.0,27.7395,27.7617,27.4365,27.4809,3356200.0
2011-11-22 11:00:00,37.17,37.25,37.08,37.13,4111000.0,27.4735,27.5326,27.4069,27.4439,4111000.0
2011-11-22 11:30:00,37.14,37.2,36.99,37.17,3252300.0,27.4513,27.4956,27.3404,27.4735,3252300.0
2011-11-22 12:00:00,37.17,37.52,37.17,37.33,4796300.0,27.4735,27.7322,27.4735,27.5917,4796300.0
2011-11-22 12:30:00,37.33,37.51,37.3,37.51,2046400.0,27.5917,27.7248,27.5695,27.7248,2046400.0
2011-11-22 13:00:00,37.51,37.66,37.43,37.54,1618700.0,27.7248,27.8356,27.6656,27.7469,1618700.0
2011-11-22 13:30:00,37.54,37.63,37.43,37.45,1221300.0,27.7469,27.8135,27.6656,27.6804,1221300.0
2011-11-22 14:00:00,37.45,37.54,37.36,37.37,1891400.0,27.6804,27.7469,27.6139,27.6213,1891400.0
2011-11-22 14:30:00,37.38,37.46,37.29,37.4,3182300.0,27.6287,27.6878,27.5622,27.6435,3182300.0
2011-11-22 15:00:00,37.4,37.49,37.34,37.42,2700400.0,27.6435,27.71,27.5991,27.6582,2700400.0
2011-11-22 15:30:00,37.43,37.51,37.37,37.43,4604600.0,27.6656,27.7248,27.6213,27.6656,4604600.0
2011-11-23 09:30:00,36.79,36.82,36.61,36.61,7083300.0,27.1926,27.2148,27.0595,27.0595,7083300.0
2011-11-23 10:00:00,36.62,36.63,36.41,36.45,5738500.0,27.0669,27.0743,26.9117,26.9413,5738500.0
2011-11-23 10:30:00,36.45,36.55,36.37,36.5,3524800.0,26.9413,27.0152,26.8822,26.9782,3524800.0
2011-11-23 11:00:00,36.5,36.55,36.28,36.33,5229900.0,26.9782,27.0152,26.8156,26.8526,5229900.0
2011-11-23 11:30:00,36.33,36.45,36.28,36.39,2716600.0,26.8526,26.9413,26.8156,26.8969,2716600.0
2011-11-23 12:00:00,36.39,36.51,36.39,36.41,1547000.0,26.8969,26.9856,26.8969,26.9117,1547000.0
2011-11-23 12:30:00,36.41,36.58,36.36,36.54,2094200.0,26.9117,27.0374,26.8748,27.0078,2094200.0
2011-11-23 13:00:00,36.53,36.56,36.41,36.51,2210200.0,27.0004,27.0226,26.9117,26.9856,2210200.0
2011-11-23 13:30:00,36.51,36.53,36.33,36.34,1642000.0,26.9856,27.0004,26.8526,26.86,1642000.0
2011-11-23 14:00:00,36.34,36.38,36.23,36.26,3020300.0,26.86,26.8895,26.7787,26.8009,3020300.0
2011-11-23 14:30:00,36.26,36.36,36.25,36.31,4149100.0,26.8009,26.8748,26.7935,26.8378,4149100.0
2011-11-23 15:00:00,36.31,36.44,36.26,36.33,4720100.0,26.8378,26.9339,26.8009,26.8526,4720100.0
2011-11-23 15:30:00,36.34,36.5,36.22,36.24,13354300.0,26.86,26.9782,26.7713,26.7861,13354300.0
2011-11-25 09:30:00,36.24,36.6,36.2,36.43,5550000.0,26.7861,27.0522,26.7565,26.9265,5550000.0
2011-11-25 10:00:00,36.44,36.69,36.42,36.6,5261400.0,26.9339,27.1187,26.9191,27.0522,5261400.0
2011-11-25 10:30:00,36.59,36.73,36.58,36.58,3609700.0,27.0448,27.1482,27.0374,27.0374,3609700.0
2011-11-25 11:00:00,36.59,36.64,36.49,36.5,2753500.0,27.0448,27.0817,26.9709,26.9782,2753500.0
2011-11-25 11:30:00,36.49,36.51,36.22,36.26,3084000.0,26.9709,26.9856,26.7713,26.8009,3084000.0
2011-11-25 12:00:00,36.26,36.28,36.14,36.27,1940100.0,26.8009,26.8156,26.7122,26.8082,1940100.0
2011-11-25 12:30:00,36.28,36.29,36.13,36.15,5380500.0,26.8156,26.823,26.7048,26.7195,5380500.0
2011-11-28 09:30:00,37.73,37.77,37.57,37.7,5412600.0,27.8874,27.9169,27.7691,27.8652,5412600.0
2011-11-28 10:00:00,37.69,37.74,37.61,37.68,2656200.0,27.8578,27.8948,27.7987,27.8504,2656200.0
2011-11-28 10:30:00,37.68,37.86,37.68,37.71,5990900.0,27.8504,27.9835,27.8504,27.8726,5990900.0
2011-11-28 11:00:00,37.72,37.81,37.68,37.81,4693800.0,27.88,27.9465,27.8504,27.9465,4693800.0
2011-11-28 11:30:00,37.81,37.86,37.73,37.75,2977000.0,27.9465,27.9835,27.8874,27.9022,2977000.0
2011-11-28 12:00:00,37.75,37.79,37.7,37.7,1725900.0,27.9022,27.9317,27.8652,27.8652,1725900.0
2011-11-28 12:30:00,37.7,37.71,37.63,37.67,2944800.0,27.8652,27.8726,27.8135,27.843,2944800.0
2011-11-28 13:00:00,37.67,37.82,37.64,37.81,2374100.0,27.843,27.9539,27.8209,27.9465,2374100.0
2011-11-28 13:30:00,37.8,37.84,37.66,37.68,2451500.0,27.9391,27.9687,27.8356,27.8504,2451500.0
2011-11-28 14:00:00,37.68,37.81,37.67,37.72,2287100.0,27.8504,27.9465,27.843,27.88,2287100.0
2011-11-28 14:30:00,37.72,37.73,37.58,37.63,2588200.0,27.88,27.8874,27.7765,27.8135,2588200.0
2011-11-28 15:00:00,37.63,37.68,37.46,37.52,2150600.0,27.8135,27.8504,27.6878,27.7322,2150600.0
2011-11-28 15:30:00,37.51,37.85,37.5,37.82,18284600.0,27.7248,27.9761,27.7174,27.9539,18284600.0
2011-11-29 09:30:00,37.72,37.97,37.64,37.94,6416300.0,27.88,28.0648,27.8209,28.0426,6416300.0
2011-11-29 10:00:00,37.94,38.22,37.92,38.12,10589800.0,28.0426,28.2495,28.0278,28.1756,10589800.0
2011-11-29 10:30:00,38.12,38.13,37.91,37.96,3427000.0,28.1756,28.183,28.0204,28.0574,3427000.0
2011-11-29 11:00:00,37.95,38.03,37.8,38.01,2651200.0,28.05,28.1091,27.9391,28.0943,2651200.0
2011-11-29 11:30:00,38.01,38.1,37.87,37.91,5187000.0,28.0943,28.1609,27.9909,28.0204,5187000.0
2011-11-29 12:00:00,37.9,38.01,37.89,37.97,1609100.0,28.013,28.0943,28.0056,28.0648,1609100.0
2011-11-29 12:30:00,37.97,37.99,37.84,37.92,2841400.0,28.0648,28.0795,27.9687,28.0278,2841400.0
2011-11-29 13:00:00,37.92,37.92,37.8,37.88,1182000.0,28.0278,28.0278,27.9391,27.9982,1182000.0
2011-11-29 13:30:00,37.88,37.88,37.66,37.68,2014300.0,27.9982,27.9982,27.8356,27.8504,2014300.0
2011-11-29 14:00:00,37.68,37.78,37.63,37.77,1784700.0,27.8504,27.9243,27.8135,27.9169,1784700.0
2011-11-29 14:30:00,37.77,37.84,37.7,37.73,1458700.0,27.9169,27.9687,27.8652,27.8874,1458700.0
2011-11-29 15:00:00,37.73,37.85,37.69,37.76,1589400.0,27.8874,27.9761,27.8578,27.9095,1589400.0
2011-11-29 15:30:00,37.77,37.84,37.62,37.65,6881300.0,27.9169,27.9687,27.8061,27.8282,6881300.0
2011-11-30 09:30:00,39.5,39.59,39.3,39.54,11994500.0,29.1956,29.2622,29.0478,29.2252,11994500.0
2011-11-30 10:00:00,39.55,39.7,39.53,39.68,7306700.0,29.2326,29.3435,29.2178,29.3287,7306700.0
2011-11-30 10:30:00,39.67,39.85,39.65,39.85,6323700.0,29.3213,29.4543,29.3065,29.4543,6323700.0
2011-11-30 11:00:00,39.84,39.85,39.65,39.66,5376700.0,29.4469,29.4543,29.3065,29.3139,5376700.0
2011-11-30 11:30:00,39.65,39.79,39.63,39.71,3112200.0,29.3065,29.41,29.2917,29.3509,3112200.0
2011-11-30 12:00:00,39.72,39.72,39.65,39.7,2176700.0,29.3582,29.3582,29.3065,29.3435,2176700.0
2011-11-30 12:30:00,39.69,39.73,39.66,39.68,2476100.0,29.3361,29.3656,29.3139,29.3287,2476100.0
2011-11-30 13:00:00,39.67,39.73,39.59,39.61,2520000.0,29.3213,29.3656,29.2622,29.2769,2520000.0
2011-11-30 13:30:00,39.61,39.68,39.56,39.58,1855400.0,29.2769,29.3287,29.24,29.2548,1855400.0
2011-11-30 14:00:00,39.58,39.67,39.56,39.65,2473100.0,29.2548,29.3213,29.24,29.3065,2473100.0
2011-11-30 14:30:00,39.65,39.67,39.56,39.65,2631500.0,29.3065,29.3213,29.24,29.3065,2631500.0
2011-11-30 15:00:00,39.65,39.77,39.62,39.76,3247600.0,29.3065,29.3952,29.2843,29.3878,3247600.0
2011-11-30 15:30:00,39.75,40.07,39.74,40.02,24643100.0,29.3804,29.6169,29.373,29.58,24643100.0
2011-12-01 09:30:00,40.03,40.27,39.94,40.23,7521200.0,29.5874,29.7648,29.5209,29.7352,7521200.0
2011-12-01 10:00:00,40.23,40.35,40.16,40.25,5564800.0,29.7352,29.8239,29.6835,29.75,5564800.0
2011-12-01 10:30:00,40.24,40.25,39.99,40.02,3937500.0,29.7426,29.75,29.5578,29.58,3937500.0
2011-12-01 11:00:00,40.02,40.1,39.86,39.88,2971700.0,29.58,29.6391,29.4617,29.4765,2971700.0
2011-12-01 11:30:00,39.88,40.03,39.81,40.03,2158500.0,29.4765,29.5874,29.4248,29.5874,2158500.0
2011-12-01 12:00:00,40.03,40.05,39.95,40.05,1039900.0,29.5874,29.6022,29.5282,29.6022,1039900.0
2011-12-01 12:30:00,40.05,40.08,39.82,39.84,1427800.0,29.6022,29.6243,29.4322,29.4469,1427800.0
2011-12-01 13:00:00,39.84,40.01,39.81,40.0,1357300.0,29.4469,29.5726,29.4248,29.5652,1357300.0
2011-12-01 13:30:00,40.0,40.12,39.98,40.11,1194000.0,29.5652,29.6539,29.5504,29.6465,1194000.0
2011-12-01 14:00:00,40.11,40.11,39.99,40.04,1327200.0,29.6465,29.6465,29.5578,29.5948,1327200.0
2011-12-01 14:30:00,40.04,40.07,39.96,40.02,1709800.0,29.5948,29.6169,29.5356,29.58,1709800.0
2011-12-01 15:00:00,40.01,40.05,39.94,40.04,1823200.0,29.5726,29.6022,29.5209,29.5948,1823200.0
2011-12-01 15:30:00,40.05,40.05,39.86,39.91,6320100.0,29.6022,29.6022,29.4617,29.4987,6320100.0
2011-12-02 09:30:00,40.39,40.39,40.13,40.3,5021100.0,29.8535,29.8535,29.6613,29.7869,5021100.0
2011-12-02 10:00:00,40.29,40.43,40.29,40.37,4352000.0,29.7795,29.883,29.7795,29.8387,4352000.0
2011-12-02 10:30:00,40.37,40.4,40.24,40.29,4572600.0,29.8387,29.8609,29.7426,29.7795,4572600.0
2011-12-02 11:00:00,40.28,40.31,40.06,40.17,3240000.0,29.7722,29.7943,29.6095,29.6909,3240000.0
2011-12-02 11:30:00,40.17,40.24,39.91,39.99,2414700.0,29.6909,29.7426,29.4987,29.5578,2414700.0
2011-12-02 12:00:00,39.99,40.01,39.88,39.95,1258500.0,29.5578,29.5726,29.4765,29.5282,1258500.0
2011-12-02 12:30:00,39.95,40.03,39.91,39.99,933900.0,29.5282,29.5874,29.4987,29.5578,933900.0
2011-12-02 13:00:00,39.99,39.99,39.83,39.91,1748100.0,29.5578,29.5578,29.4395,29.4987,1748100.0
2011-12-02 13:30:00,39.91,39.97,39.86,39.93,1405700.0,29.4987,29.543,29.4617,29.5135,1405700.0
2011-12-02 14:00:00,39.93,39.96,39.81,39.95,2075100.0,29.5135,29.5356,29.4248,29.5282,2075100.0
2011-12-02 14:30:00,39.94,39.95,39.75,39.76,4411100.0,29.5209,29.5282,29.3804,29.3878,4411100.0
2011-12-02 15:00:00,39.76,39.93,39.75,39.89,3582700.0,29.3878,29.5135,29.3804,29.4839,3582700.0
2011-12-02 15:30:00,39.89,39.94,39.78,39.78,6300400.0,29.4839,29.5209,29.4026,29.4026,6300400.0
2011-12-05 09:30:00,40.5,40.55,40.39,40.44,5746700.0,29.9348,29.9717,29.8535,29.8904,5746700.0
2011-12-05 10:00:00,40.44,40.56,40.36,40.52,7475600.0,29.8904,29.9791,29.8313,29.9495,7475600.0
2011-12-05 10:30:00,40.53,40.57,40.46,40.49,4212600.0,29.9569,29.9865,29.9052,29.9274,4212600.0
2011-12-05 11:00:00,40.49,40.52,40.41,40.46,2437200.0,29.9274,29.9495,29.8682,29.9052,2437200.0
2011-12-05 11:30:00,40.46,40.47,40.39,40.4,2316800.0,29.9052,29.9126,29.8535,29.8609,2316800.0
2011-12-05 12:00:00,40.4,40.48,40.38,40.47,1836300.0,29.8609,29.92,29.8461,29.9126,1836300.0
2011-12-05 12:30:00,40.47,40.59,40.46,40.57,2396600.0,29.9126,30.0013,29.9052,29.9865,2396600.0
2011-12-05 13:00:00,40.56,40.58,40.49,40.51,1618500.0,29.9791,29.9939,29.9274,29.9422,1618500.0
2011-12-05 13:30:00,40.51,40.54,40.27,40.31,3345700.0,29.9422,29.9643,29.7648,29.7943,3345700.0
2011-12-05 14:00:00,40.31,40.32,40.14,40.25,3429100.0,29.7943,29.8017,29.6687,29.75,3429100.0
2011-12-05 14:30:00,40.25,40.39,40.23,40.37,3062300.0,29.75,29.8535,29.7352,29.8387,3062300.0
2011-12-05 15:00:00,40.37,40.42,40.12,40.18,6063300.0,29.8387,29.8756,29.6539,29.6982,6063300.0
2011-12-05 15:30:00,40.18,40.42,40.17,40.41,7875800.0,29.6982,29.8756,29.6909,29.8682,7875800.0
2011-12-06 09:30:00,39.86,39.93,39.65,39.75,6392600.0,29.4617,29.5135,29.3065,29.3804,6392600.0
2011-12-06 10:00:00,39.74,39.87,39.68,39.8,3855700.0,29.373,29.4691,29.3287,29.4174,3855700.0
2011-12-06 10:30:00,39.81,39.87,39.67,39.69,2453900.0,29.4248,29.4691,29.3213,29.3361,2453900.0
2011-12-06 11:00:00,39.69,39.72,39.63,39.68,2059100.0,29.3361,29.3582,29.2917,29.3287,2059100.0
2011-12-06 11:30:00,39.68,39.79,39.59,39.77,1635800.0,29.3287,29.41,29.2622,29.3952,1635800.0
2011-12-06 12:00:00,39.77,39.83,39.72,39.79,2452800.0,29.3952,29.4395,29.3582,29.41,2452800.0
2011-12-06 12:30:00,39.8,39.89,39.77,39.83,2424000.0,29.4174,29.4839,29.3952,29.4395,2424000.0
2011-12-06 13:00:00,39.83,39.92,39.76,39.91,996700.0,29.4395,29.5061,29.3878,29.4987,996700.0
2011-12-06 13:30:00,39.92,39.93,39.81,39.84,1486100.0,29.5061,29.5135,29.4248,29.4469,1486100.0
2011-12-06 14:00:00,39.84,39.93,39.79,39.9,1619700.0,29.4469,29.5135,29.41,29.4913,1619700.0
2011-12-06 14:30:00,39.91,40.12,39.9,40.09,2882900.0,29.4987,29.6539,29.4913,29.6317,2882900.0
2011-12-06 15:00:00,40.08,40.17,39.93,39.94,2953000.0,29.6243,29.6909,29.5135,29.5209,2953000.0
2011-12-06 15:30:00,39.94,40.07,39.87,39.88,7125600.0,29.5209,29.6169,29.4691,29.4765,7125600.0
2011-12-07 09:30:00,39.77,39.8,39.51,39.72,6298100.0,29.3952,29.4174,29.203,29.3582,6298100.0
2011-12-07 10:00:00,39.72,39.75,39.63,39.71,5604200.0,29.3582,29.3804,29.2917,29.3509,5604200.0
2011-12-07 10:30:00,39.7,39.83,39.63,39.82,5969900.0,29.3435,29.4395,29.2917,29.4322,5969900.0
2011-12-07 11:00:00,39.82,39.94,39.79,39.91,4442000.0,29.4322,29.5209,29.41,29.4987,4442000.0
2011-12-07 11:30:00,39.92,39.96,39.84,39.86,3505300.0,29.5061,29.5356,29.4469,29.4617,3505300.0
2011-12-07 12:00:00,39.87,39.99,39.8,39.98,3017200.0,29.4691,29.5578,29.4174,29.5504,3017200.0
2011-12-07 12:30:00,39.98,39.99,39.92,39.96,2231100.0,29.5504,29.5578,29.5061,29.5356,2231100.0
2011-12-07 13:00:00,39.97,39.97,39.84,39.95,2867300.0,29.543,29.543,29.4469,29.5282,2867300.0
2011-12-07 13:30:00,39.94,39.95,39.81,39.86,2857600.0,29.5209,29.5282,29.4248,29.4617,2857600.0
2011-12-07 14:00:00,39.86,39.89,39.74,39.85,2791300.0,29.4617,29.4839,29.373,29.4543,2791300.0
2011-12-07 14:30:00,39.85,39.87,39.66,39.69,4701400.0,29.4543,29.4691,29.3139,29.3361,4701400.0
2011-12-07 15:00:00,39.7,39.9,39.68,39.86,3403100.0,29.3435,29.4913,29.3287,29.4617,3403100.0
2011-12-07 15:30:00,39.87,40.16,39.82,40.04,11740600.0,29.4691,29.6835,29.4322,29.5948,11740600.0
2011-12-08 09:30:00,39.43,39.56,39.34,39.34,6733000.0,29.1439,29.24,29.0774,29.0774,6733000.0
2011-12-08 10:00:00,39.34,39.37,38.99,39.01,7193900.0,29.0774,29.0995,28.8187,28.8335,7193900.0
2011-12-08 10:30:00,39.01,39.28,39.0,39.08,5188300.0,28.8335,29.033,28.8261,28.8852,5188300.0
2011-12-08 11:00:00,39.08,39.11,38.88,38.9,4225700.0,28.8852,28.9074,28.7374,28.7522,4225700.0
2011-12-08 11:30:00,38.91,39.01,38.8,38.98,3549900.0,28.7595,28.8335,28.6782,28.8113,3549900.0
2011-12-08 12:00:00,38.98,39.07,38.88,38.98,1749300.0,28.8113,28.8778,28.7374,28.8113,1749300.0
2011-12-08 12:30:00,38.97,39.0,38.85,38.87,2480400.0,28.8039,28.8261,28.7152,28.73,2480400.0
2011-12-08 13:00:00,38.87,38.87,38.61,38.76,3721900.0,28.73,28.73,28.5378,28.6487,3721900.0
2011-12-08 13:30:00,38.75,38.83,38.72,38.82,1973100.0,28.6413,28.7004,28.6191,28.693,1973100.0
2011-12-08 14:00:00,38.8,38.86,38.7,38.8,1929500.0,28.6782,28.7226,28.6043,28.6782,1929500.0
2011-12-08 14:30:00,38.8,38.83,38.62,38.68,2461300.0,28.6782,28.7004,28.5452,28.5895,2461300.0
2011-12-08 15:00:00,38.68,38.94,38.68,38.88,3019200.0,28.5895,28.7817,28.5895,28.7374,3019200.0
2011-12-08 15:30:00,38.88,39.04,38.48,38.6,18947000.0,28.7374,28.8556,28.4417,28.5304,18947000.0
2011-12-09 09:30:00,38.71,39.14,38.7,39.05,6491100.0,28.6117,28.9295,28.6043,28.863,6491100.0
2011-12-09 10:00:00,39.05,39.22,39.03,39.08,4237900.0,28.863,28.9887,28.8482,28.8852,4237900.0
2011-12-09 10:30:00,39.09,39.23,38.96,39.21,4159200.0,28.8926,28.9961,28.7965,28.9813,4159200.0
2011-12-09 11:00:00,39.21,39.36,39.21,39.35,3241900.0,28.9813,29.0922,28.9813,29.0848,3241900.0
2011-12-09 11:30:00,39.34,39.43,39.29,39.3,2579200.0,29.0774,29.1439,29.0404,29.0478,2579200.0
2011-12-09 12:00:00,39.3,39.39,39.26,39.3,1074300.0,29.0478,29.1143,29.0182,29.0478,1074300.0
2011-12-09 12:30:00,39.31,39.38,39.26,39.29,1829200.0,29.0552,29.1069,29.0182,29.0404,1829200.0
2011-12-09 13:00:00,39.29,39.36,39.23,39.36,1013700.0,29.0404,29.0922,28.9961,29.0922,1013700.0
2011-12-09 13:30:00,39.36,39.38,39.3,39.33,762500.0,29.0922,29.1069,29.0478,29.07,762500.0
2011-12-09 14:00:00,39.33,39.41,39.29,39.39,2122200.0,29.07,29.1291,29.0404,29.1143,2122200.0
2011-12-09 14:30:00,39.4,39.48,39.39,39.4,2291200.0,29.1217,29.1809,29.1143,29.1217,2291200.0
2011-12-09 15:00:00,39.41,39.43,39.34,39.42,1208300.0,29.1291,29.1439,29.0774,29.1365,1208300.0
2011-12-09 15:30:00,39.41,39.45,39.29,39.36,8233200.0,29.1291,29.1587,29.0404,29.0922,8233200.0
2011-12-12 09:30:00,38.24,38.29,38.02,38.05,7477800.0,28.2643,28.3013,28.1017,28.1239,7477800.0
2011-12-12 10:00:00,38.05,38.13,37.9,37.96,6244700.0,28.1239,28.183,28.013,28.0574,6244700.0
2011-12-12 10:30:00,37.96,38.01,37.9,37.98,2653600.0,28.0574,28.0943,28.013,28.0722,2653600.0
2011-12-12 11:00:00,37.97,38.0,37.88,37.91,2640800.0,28.0648,28.0869,27.9982,28.0204,2640800.0
2011-12-12 11:30:00,37.92,37.95,37.66,37.74,3903000.0,28.0278,28.05,27.8356,27.8948,3903000.0
2011-12-12 12:00:00,37.74,37.82,37.71,37.8,1872000.0,27.8948,27.9539,27.8726,27.9391,1872000.0
2011-12-12 12:30:00,37.8,37.88,37.78,37.81,2714900.0,27.9391,27.9982,27.9243,27.9465,2714900.0
2011-12-12 13:00:00,37.8,37.83,37.68,37.81,4133300.0,27.9391,27.9613,27.8504,27.9465,4133300.0
2011-12-12 13:30:00,37.81,37.93,37.79,37.88,2290900.0,27.9465,28.0352,27.9317,27.9982,2290900.0
2011-12-12 14:00:00,37.89,37.91,37.74,37.87,3127700.0,28.0056,28.0204,27.8948,27.9909,3127700.0
2011-12-12 14:30:00,37.87,37.91,37.78,37.89,2563900.0,27.9909,28.0204,27.9243,28.0056,2563900.0
2011-12-12 15:00:00,37.9,37.92,37.73,37.87,4515500.0,28.013,28.0278,27.8874,27.9909,4515500.0
2011-12-12 15:30:00,37.87,38.06,37.84,37.88,16360800.0,27.9909,28.1313,27.9687,27.9982,16360800.0
2011-12-13 09:30:00,38.24,38.44,38.22,38.35,4921900.0,28.2643,28.4122,28.2495,28.3456,4921900.0
2011-12-13 10:00:00,38.36,38.45,38.23,38.24,3923200.0,28.353,28.4195,28.2569,28.2643,3923200.0
2011-12-13 10:30:00,38.23,38.3,38.0,38.07,3878200.0,28.2569,28.3087,28.0869,28.1387,3878200.0
2011-12-13 11:00:00,38.07,38.1,37.89,38.07,3344700.0,28.1387,28.1609,28.0056,28.1387,3344700.0
2011-12-13 11:30:00,38.07,38.15,38.02,38.13,2179800.0,28.1387,28.1978,28.1017,28.183,2179800.0
2011-12-13 12:00:00,38.13,38.16,38.0,38.01,1473700.0,28.183,28.2052,28.0869,28.0943,1473700.0
2011-12-13 12:30:00,38.01,38.09,37.94,38.07,1310700.0,28.0943,28.1535,28.0426,28.1387,1310700.0
2011-12-13 13:00:00,38.06,38.13,38.01,38.06,1314400.0,28.1313,28.183,28.0943,28.1313,1314400.0
2011-12-13 13:30:00,38.05,38.13,38.02,38.06,1267200.0,28.1239,28.183,28.1017,28.1313,1267200.0
2011-12-13 14:00:00,38.06,38.17,37.82,37.96,3702600.0,28.1313,28.2126,27.9539,28.0574,3702600.0
2011-12-13 14:30:00,37.96,37.96,37.62,37.77,5278700.0,28.0574,28.0574,27.8061,27.9169,5278700.0
2011-12-13 15:00:00,37.77,37.86,37.47,37.54,7207900.0,27.9169,27.9835,27.6952,27.7469,7207900.0
2011-12-13 15:30:00,37.54,37.58,37.42,37.55,12819000.0,27.7469,27.7765,27.6582,27.7543,12819000.0
2011-12-14 09:30:00,37.4,37.6,37.25,37.35,7734800.0,27.6435,27.7913,27.5326,27.6065,7734800.0
2011-12-14 10:00:00,37.36,37.36,37.17,37.31,4967500.0,27.6139,27.6139,27.4735,27.5769,4967500.0
2011-12-14 10:30:00,37.3,37.37,37.1,37.11,3090700.0,27.5695,27.6213,27.4217,27.4291,3090700.0
2011-12-14 11:00:00,37.1,37.18,37.03,37.07,3871500.0,27.4217,27.4809,27.37,27.3995,3871500.0
2011-12-14 11:30:00,37.06,37.19,36.99,37.13,2996300.0,27.3922,27.4882,27.3404,27.4439,2996300.0
2011-12-14 12:00:00,37.13,37.24,37.09,37.2,2471300.0,27.4439,27.5252,27.4143,27.4956,2471300.0
2011-12-14 12:30:00,37.19,37.33,37.19,37.29,2481000.0,27.4882,27.5917,27.4882,27.5622,2481000.0
2011-12-14 13:00:00,37.29,37.4,37.23,37.38,2445400.0,27.5622,27.6435,27.5178,27.6287,2445400.0
2011-12-14 13:30:00,37.38,37.4,37.22,37.24,2363800.0,27.6287,27.6435,27.5104,27.5252,2363800.0
2011-12-14 14:00:00,37.24,37.26,37.11,37.23,2477500.0,27.5252,27.54,27.4291,27.5178,2477500.0
2011-12-14 14:30:00,37.22,37.23,37.0,37.04,4804000.0,27.5104,27.5178,27.3478,27.3774,4804000.0
2011-12-14 15:00:00,37.04,37.13,36.98,37.12,5292300.0,27.3774,27.4439,27.333,27.4365,5292300.0
2011-12-14 15:30:00,37.12,37.14,36.99,36.99,13162200.0,27.4365,27.4513,27.3404,27.3404,13162200.0
2011-12-15 09:30:00,37.73,37.75,37.52,37.62,9732300.0,27.8874,27.9022,27.7322,27.8061,9732300.0
2011-12-15 10:00:00,37.62,37.71,37.43,37.45,7815000.0,27.8061,27.8726,27.6656,27.6804,7815000.0
2011-12-15 10:30:00,37.44,37.46,37.2,37.29,5832800.0,27.673,27.6878,27.4956,27.5622,5832800.0
2011-12-15 11:00:00,37.3,37.55,37.27,37.52,5214900.0,27.5695,27.7543,27.5474,27.7322,5214900.0
2011-12-15 11:30:00,37.52,37.56,37.3,37.34,3740400.0,27.7322,27.7617,27.5695,27.5991,3740400.0
2011-12-15 12:00:00,37.35,37.49,37.32,37.43,4246300.0,27.6065,27.71,27.5843,27.6656,4246300.0
2011-12-15 12:30:00,37.44,37.46,37.29,37.3,2561300.0,27.673,27.6878,27.5622,27.5695,2561300.0
2011-12-15 13:00:00,37.31,37.39,37.28,37.34,3036500.0,27.5769,27.6361,27.5548,27.5991,3036500.0
2011-12-15 13:30:00,37.34,37.39,37.22,37.25,3318200.0,27.5991,27.6361,27.5104,27.5326,3318200.0
2011-12-15 14:00:00,37.25,37.33,37.2,37.22,2918100.0,27.5326,27.5917,27.4956,27.5104,2918100.0
2011-12-15 14:30:00,37.22,37.25,37.12,37.15,3015000.0,27.5104,27.5326,27.4365,27.4587,3015000.0
2011-12-15 15:00:00,37.16,37.28,37.14,37.23,3669800.0,27.4661,27.5548,27.4513,27.5178,3669800.0
2011-12-15 15:30:00,37.22,37.27,37.15,37.24,10650500.0,27.5104,27.5474,27.4587,27.5252,10650500.0
2011-12-16 09:30:00,37.62,37.72,37.5,37.64,6744400.0,27.8061,27.88,27.7174,27.8209,6744400.0
2011-12-16 10:00:00,37.64,37.81,37.58,37.7,5384100.0,27.8209,27.9465,27.7765,27.8652,5384100.0
2011-12-16 10:30:00,37.7,37.84,37.69,37.74,4648700.0,27.8652,27.9687,27.8578,27.8948,4648700.0
2011-12-16 11:00:00,37.75,37.8,37.67,37.75,2931200.0,27.9022,27.9391,27.843,27.9022,2931200.0
2011-12-16 11:30:00,37.75,37.76,37.56,37.58,4240800.0,27.9022,27.9095,27.7617,27.7765,4240800.0
2011-12-16 12:00:00,37.58,37.64,37.52,37.53,2511700.0,27.7765,27.8209,27.7322,27.7395,2511700.0
2011-12-16 12:30:00,37.52,37.56,37.37,37.52,4299000.0,27.7322,27.7617,27.6213,27.7322,4299000.0
2011-12-16 13:00:00,37.51,37.59,37.49,37.53,2506100.0,27.7248,27.7839,27.71,27.7395,2506100.0
2011-12-16 13:30:00,37.54,37.62,37.42,37.47,3335000.0,27.7469,27.8061,27.6582,27.6952,3335000.0
2011-12-16 14:00:00,37.47,37.54,37.42,37.45,3286500.0,27.6952,27.7469,27.6582,27.6804,3286500.0
2011-12-16 14:30:00,37.45,37.54,37.42,37.5,2297300.0,27.6804,27.7469,27.6582,27.7174,2297300.0
2011-12-16 15:00:00,37.5,37.59,37.43,37.45,3201600.0,27.7174,27.7839,27.6656,27.6804,3201600.0
2011-12-16 15:30:00,37.45,37.62,37.44,37.52,8694800.0,27.6804,27.8061,27.673,27.7322,8694800.0
2011-12-19 09:30:00,37.24,37.28,37.03,37.09,4902300.0,27.5252,27.5548,27.37,27.4143,4902300.0
2011-12-19 10:00:00,37.09,37.12,37.02,37.05,3726400.0,27.4143,27.4365,27.3626,27.3848,3726400.0
2011-12-19 10:30:00,37.05,37.19,36.91,36.97,3303500.0,27.3848,27.4882,27.2813,27.3256,3303500.0
2011-12-19 11:00:00,36.97,36.99,36.82,36.93,3367800.0,27.3256,27.3404,27.2148,27.2961,3367800.0
2011-12-19 11:30:00,36.93,36.95,36.79,36.8,2525300.0,27.2961,27.3109,27.1926,27.2,2525300.0
2011-12-19 12:00:00,36.81,36.89,36.79,36.86,1727100.0,27.2074,27.2665,27.1926,27.2443,1727100.0
2011-12-19 12:30:00,36.86,36.86,36.76,36.84,2388000.0,27.2443,27.2443,27.1704,27.2295,2388000.0
2011-12-19 13:00:00,36.85,36.87,36.79,36.81,1499000.0,27.2369,27.2517,27.1926,27.2074,1499000.0
2011-12-19 13:30:00,36.82,36.89,36.74,36.85,1708400.0,27.2148,27.2665,27.1556,27.2369,1708400.0
2011-12-19 14:00:00,36.85,36.86,36.73,36.75,1837300.0,27.2369,27.2443,27.1482,27.163,1837300.0
2011-12-19 14:30:00,36.75,36.81,36.73,36.79,1734500.0,27.163,27.2074,27.1482,27.1926,1734500.0
2011-12-19 15:00:00,36.79,36.8,36.55,36.57,3462700.0,27.1926,27.2,27.0152,27.03,3462700.0
2011-12-19 15:30:00,36.56,36.6,36.48,36.55,11317700.0,27.0226,27.0522,26.9635,27.0152,11317700.0
2011-12-20 09:30:00,37.16,37.52,37.13,37.43,10338200.0,27.7187,27.9872,27.6963,27.9201,10338200.0
2011-12-20 10:00:00,37.43,37.55,37.4,37.53,4592000.0,27.9201,28.0096,27.8977,27.9947,4592000.0
2011-12-20 10:30:00,37.54,37.61,37.49,37.55,3683900.0,28.0021,28.0543,27.9648,28.0096,3683900.0
2011-12-20 11:00:00,37.56,37.63,37.5,37.53,2675900.0,28.0171,28.0693,27.9723,27.9947,2675900.0
2011-12-20 11:30:00,37.53,37.59,37.44,37.56,2262400.0,27.9947,28.0394,27.9275,28.0171,2262400.0
2011-12-20 12:00:00,37.55,37.59,37.49,37.57,1578900.0,28.0096,28.0394,27.9648,28.0245,1578900.0
2011-12-20 12:30:00,37.57,37.59,37.53,37.56,1732600.0,28.0245,28.0394,27.9947,28.0171,1732600.0
2011-12-20 13:00:00,37.57,37.7,37.56,37.64,4290100.0,28.0245,28.1215,28.0171,28.0767,4290100.0
2011-12-20 13:30:00,37.65,37.65,37.58,37.59,1090900.0,28.0842,28.0842,28.032,28.0394,1090900.0
2011-12-20 14:00:00,37.6,37.61,37.53,37.61,1261300.0,28.0469,28.0543,27.9947,28.0543,1261300.0
2011-12-20 14:30:00,37.61,37.75,37.6,37.71,2641400.0,28.0543,28.1588,28.0469,28.1289,2641400.0
2011-12-20 15:00:00,37.71,37.73,37.64,37.68,3685200.0,28.1289,28.1439,28.0767,28.1066,3685200.0
2011-12-20 15:30:00,37.68,37.73,37.6,37.71,14739600.0,28.1066,28.1439,28.0469,28.1289,14739600.0
2011-12-21 09:30:00,37.62,37.64,37.34,37.4,6679000.0,28.0618,28.0767,27.8529,27.8977,6679000.0
2011-12-21 10:00:00,37.4,37.52,37.24,37.43,5224500.0,27.8977,27.9872,27.7784,27.9201,5224500.0
2011-12-21 10:30:00,37.43,37.53,37.32,37.37,2350800.0,27.9201,27.9947,27.838,27.8753,2350800.0
2011-12-21 11:00:00,37.37,37.38,37.26,37.35,2786600.0,27.8753,27.8828,27.7933,27.8604,2786600.0
2011-12-21 11:30:00,37.35,37.41,37.32,37.4,2035500.0,27.8604,27.9052,27.838,27.8977,2035500.0
2011-12-21 12:00:00,37.4,37.43,37.2,37.25,3248400.0,27.8977,27.9201,27.7485,27.7858,3248400.0
2011-12-21 12:30:00,37.24,37.44,37.24,37.42,1882800.0,27.7784,27.9275,27.7784,27.9126,1882800.0
2011-12-21 13:00:00,37.42,37.49,37.38,37.42,1634500.0,27.9126,27.9648,27.8828,27.9126,1634500.0
2011-12-21 13:30:00,37.43,37.56,37.37,37.55,2672000.0,27.9201,28.0171,27.8753,28.0096,2672000.0
2011-12-21 14:00:00,37.55,37.6,37.43,37.57,2192500.0,28.0096,28.0469,27.9201,28.0245,2192500.0
2011-12-21 14:30:00,37.56,37.64,37.52,37.58,2345600.0,28.0171,28.0767,27.9872,28.032,2345600.0
2011-12-21 15:00:00,37.58,37.74,37.54,37.69,2533300.0,28.032,28.1513,28.0021,28.114,2533300.0
2011-12-21 15:30:00,37.69,37.85,37.68,37.83,6865000.0,28.114,28.2334,28.1066,28.2185,6865000.0
2011-12-22 09:30:00,37.89,38.23,37.88,38.17,6468000.0,28.2632,28.5168,28.2557,28.4721,6468000.0
2011-12-22 10:00:00,38.18,38.26,38.1,38.23,6463300.0,28.4795,28.5392,28.4199,28.5168,6463300.0
2011-12-22 10:30:00,38.23,38.24,38.09,38.2,6093700.0,28.5168,28.5243,28.4124,28.4944,6093700.0
2011-12-22 11:00:00,38.19,38.25,38.16,38.19,7971000.0,28.487,28.5317,28.4646,28.487,7971000.0
2011-12-22 11:30:00,38.2,38.23,38.14,38.22,2863300.0,28.4944,28.5168,28.4497,28.5094,2863300.0
2011-12-22 12:00:00,38.21,38.33,38.19,38.32,1829500.0,28.5019,28.5914,28.487,28.584,1829500.0
2011-12-22 12:30:00,38.33,38.34,38.25,38.29,1217600.0,28.5914,28.5989,28.5317,28.5616,1217600.0
2011-12-22 13:00:00,38.29,38.34,38.23,38.33,1862700.0,28.5616,28.5989,28.5168,28.5914,1862700.0
2011-12-22 13:30:00,38.33,38.35,38.29,38.3,1827000.0,28.5914,28.6063,28.5616,28.569,1827000.0
2011-12-22 14:00:00,38.3,38.35,38.27,38.33,2234100.0,28.569,28.6063,28.5467,28.5914,2234100.0
2011-12-22 14:30:00,38.33,38.34,38.25,38.26,2442000.0,28.5914,28.5989,28.5317,28.5392,2442000.0
2011-12-22 15:00:00,38.27,38.36,38.24,38.33,2227300.0,28.5467,28.6138,28.5243,28.5914,2227300.0
2011-12-22 15:30:00,38.34,38.37,38.27,38.35,7398900.0,28.5989,28.6213,28.5467,28.6063,7398900.0
2011-12-23 09:30:00,38.33,38.33,38.16,38.26,3266000.0,28.5914,28.5914,28.4646,28.5392,3266000.0
2011-12-23 10:00:00,38.26,38.3,38.19,38.26,1891800.0,28.5392,28.569,28.487,28.5392,1891800.0
2011-12-23 10:30:00,38.25,38.34,38.25,38.33,2386100.0,28.5317,28.5989,28.5317,28.5914,2386100.0
2011-12-23 11:00:00,38.33,38.38,38.31,38.34,1739800.0,28.5914,28.6287,28.5765,28.5989,1739800.0
2011-12-23 11:30:00,38.35,38.41,38.34,38.4,1811100.0,28.6063,28.6511,28.5989,28.6436,1811100.0
2011-12-23 12:00:00,38.4,38.42,38.36,38.41,1288000.0,28.6436,28.6585,28.6138,28.6511,1288000.0
2011-12-23 12:30:00,38.41,38.46,38.4,38.41,988800.0,28.6511,28.6884,28.6436,28.6511,988800.0
2011-12-23 13:00:00,38.42,38.42,38.36,38.37,726700.0,28.6585,28.6585,28.6138,28.6213,726700.0
2011-12-23 13:30:00,38.36,38.39,38.35,38.38,558700.0,28.6138,28.6362,28.6063,28.6287,558700.0
2011-12-23 14:00:00,38.39,38.39,38.35,38.35,760900.0,28.6362,28.6362,28.6063,28.6063,760900.0
2011-12-23 14:30:00,38.35,38.38,38.35,38.36,411700.0,28.6063,28.6287,28.6063,28.6138,411700.0
2011-12-23 15:00:00,38.35,38.37,38.32,38.32,636000.0,28.6063,28.6213,28.584,28.584,636000.0
2011-12-23 15:30:00,38.33,38.5,38.32,38.49,2886900.0,28.5914,28.7182,28.584,28.7108,2886900.0
2011-12-27 09:30:00,38.18,38.3,38.09,38.21,3628400.0,28.4795,28.569,28.4124,28.5019,3628400.0
2011-12-27 10:00:00,38.21,38.25,38.15,38.18,2705700.0,28.5019,28.5317,28.4571,28.4795,2705700.0
2011-12-27 10:30:00,38.19,38.19,38.05,38.07,1344100.0,28.487,28.487,28.3826,28.3975,1344100.0
2011-12-27 11:00:00,38.07,38.13,38.04,38.12,1595900.0,28.3975,28.4422,28.3751,28.4348,1595900.0
2011-12-27 11:30:00,38.13,38.17,38.11,38.16,848100.0,28.4422,28.4721,28.4273,28.4646,848100.0
2011-12-27 12:00:00,38.16,38.21,38.15,38.18,769200.0,28.4646,28.5019,28.4571,28.4795,769200.0
2011-12-27 12:30:00,38.19,38.2,38.16,38.17,739700.0,28.487,28.4944,28.4646,28.4721,739700.0
2011-12-27 13:00:00,38.17,38.2,38.14,38.15,898700.0,28.4721,28.4944,28.4497,28.4571,898700.0
2011-12-27 13:30:00,38.15,38.22,38.14,38.22,847300.0,28.4571,28.5094,28.4497,28.5094,847300.0
2011-12-27 14:00:00,38.22,38.25,38.16,38.16,1507300.0,28.5094,28.5317,28.4646,28.4646,1507300.0
2011-12-27 14:30:00,38.16,38.22,38.15,38.19,1139300.0,28.4646,28.5094,28.4571,28.487,1139300.0
2011-12-27 15:00:00,38.2,38.21,38.17,38.19,1031400.0,28.4944,28.5019,28.4721,28.487,1031400.0
2011-12-27 15:30:00,38.19,38.19,38.1,38.13,5081100.0,28.487,28.487,28.4199,28.4422,5081100.0
2011-12-28 09:30:00,37.93,37.98,37.65,37.68,5091000.0,28.293,28.3303,28.0842,28.1066,5091000.0
2011-12-28 10:00:00,37.68,37.78,37.48,37.49,4234300.0,28.1066,28.1812,27.9574,27.9648,4234300.0
2011-12-28 10:30:00,37.49,37.58,37.46,37.54,2183500.0,27.9648,28.032,27.9425,28.0021,2183500.0
2011-12-28 11:00:00,37.54,37.63,37.5,37.5,3609200.0,28.0021,28.0693,27.9723,27.9723,3609200.0
2011-12-28 11:30:00,37.5,37.56,37.46,37.53,2868500.0,27.9723,28.0171,27.9425,27.9947,2868500.0
2011-12-28 12:00:00,37.54,37.62,37.48,37.58,1322900.0,28.0021,28.0618,27.9574,28.032,1322900.0
2011-12-28 12:30:00,37.59,37.63,37.51,37.51,2034600.0,28.0394,28.0693,27.9798,27.9798,2034600.0
2011-12-28 13:00:00,37.52,37.56,37.48,37.56,1258900.0,27.9872,28.0171,27.9574,28.0171,1258900.0
2011-12-28 13:30:00,37.55,37.61,37.55,37.6,958900.0,28.0096,28.0543,28.0096,28.0469,958900.0
2011-12-28 14:00:00,37.6,37.61,37.51,37.55,1182200.0,28.0469,28.0543,27.9798,28.0096,1182200.0
2011-12-28 14:30:00,37.55,37.56,37.49,37.51,969300.0,28.0096,28.0171,27.9648,27.9798,969300.0
2011-12-28 15:00:00,37.51,37.59,37.45,37.46,1976000.0,27.9798,28.0394,27.935,27.9425,1976000.0
2011-12-28 15:30:00,37.47,37.57,37.43,37.51,6829000.0,27.9499,28.0245,27.9201,27.9798,6829000.0
2011-12-29 09:30:00,37.67,37.75,37.63,37.68,3353300.0,28.0991,28.1588,28.0693,28.1066,3353300.0
2011-12-29 10:00:00,37.69,37.8,37.68,37.7,3909600.0,28.114,28.1961,28.1066,28.1215,3909600.0
2011-12-29 10:30:00,37.71,37.79,37.7,37.77,2295700.0,28.1289,28.1886,28.1215,28.1737,2295700.0
2011-12-29 11:00:00,37.76,37.8,37.71,37.77,3238000.0,28.1662,28.1961,28.1289,28.1737,3238000.0
2011-12-29 11:30:00,37.76,37.9,37.76,37.9,2008300.0,28.1662,28.2707,28.1662,28.2707,2008300.0
2011-12-29 12:00:00,37.9,37.9,37.82,37.84,1202500.0,28.2707,28.2707,28.211,28.2259,1202500.0
2011-12-29 12:30:00,37.85,37.85,37.79,37.81,1085200.0,28.2334,28.2334,28.1886,28.2035,1085200.0
2011-12-29 13:00:00,37.8,37.85,37.75,37.8,1732200.0,28.1961,28.2334,28.1588,28.1961,1732200.0
2011-12-29 13:30:00,37.8,37.84,37.79,37.81,1124300.0,28.1961,28.2259,28.1886,28.2035,1124300.0
2011-12-29 14:00:00,37.81,37.84,37.79,37.82,998100.0,28.2035,28.2259,28.1886,28.211,998100.0
2011-12-29 14:30:00,37.82,37.83,37.78,37.8,970500.0,28.211,28.2185,28.1812,28.1961,970500.0
2011-12-29 15:00:00,37.81,37.91,37.8,37.87,1686000.0,28.2035,28.2781,28.1961,28.2483,1686000.0
2011-12-29 15:30:00,37.86,37.96,37.85,37.91,4717900.0,28.2408,28.3154,28.2334,28.2781,4717900.0
2011-12-30 09:30:00,37.88,38.07,37.86,38.04,2941200.0,28.2557,28.3975,28.2408,28.3751,2941200.0
2011-12-30 10:00:00,38.03,38.09,37.98,38.01,2565700.0,28.3676,28.4124,28.3303,28.3527,2565700.0
2011-12-30 10:30:00,38.01,38.06,37.97,38.02,1817600.0,28.3527,28.39,28.3229,28.3602,1817600.0
2011-12-30 11:00:00,38.02,38.07,37.99,38.06,1633600.0,28.3602,28.3975,28.3378,28.39,1633600.0
2011-12-30 11:30:00,38.06,38.08,38.01,38.01,1213900.0,28.39,28.4049,28.3527,28.3527,1213900.0
2011-12-30 12:00:00,38.02,38.04,37.98,38.01,1205500.0,28.3602,28.3751,28.3303,28.3527,1205500.0
2011-12-30 12:30:00,38.01,38.09,38.0,38.07,1817100.0,28.3527,28.4124,28.3453,28.3975,1817100.0
2011-12-30 13:00:00,38.07,38.09,38.06,38.09,1104300.0,28.3975,28.4124,28.39,28.4124,1104300.0
2011-12-30 13:30:00,38.09,38.1,38.06,38.09,866800.0,28.4124,28.4199,28.39,28.4124,866800.0
2011-12-30 14:00:00,38.09,38.11,37.97,38.0,1884300.0,28.4124,28.4273,28.3229,28.3453,1884300.0
2011-12-30 14:30:00,38.0,38.05,38.0,38.05,1349800.0,28.3453,28.3826,28.3453,28.3826,1349800.0
2011-12-30 15:00:00,38.05,38.14,38.04,38.11,2242300.0,28.3826,28.4497,28.3751,28.4273,2242300.0
2011-12-30 15:30:00,38.11,38.12,37.95,37.95,7152300.0,28.4273,28.4348,28.308,28.308,7152300.0
2012-01-03 09:30:00,38.99,39.05,38.89,38.95,10416000.0,29.0837,29.1285,29.0091,29.0539,10416000.0
2012-01-03 10:00:00,38.94,39.22,38.91,39.14,8120900.0,29.0464,29.2553,29.0241,29.1956,8120900.0
2012-01-03 10:30:00,39.15,39.17,39.1,39.15,4028400.0,29.2031,29.218,29.1658,29.2031,4028400.0
2012-01-03 11:00:00,39.15,39.24,39.14,39.18,4373600.0,29.2031,29.2702,29.1956,29.2255,4373600.0
2012-01-03 11:30:00,39.18,39.21,39.1,39.15,3645500.0,29.2255,29.2478,29.1658,29.2031,3645500.0
2012-01-03 12:00:00,39.13,39.16,39.08,39.14,2631200.0,29.1882,29.2105,29.1509,29.1956,2631200.0
2012-01-03 12:30:00,39.13,39.14,38.98,39.04,2369700.0,29.1882,29.1956,29.0763,29.121,2369700.0
2012-01-03 13:00:00,39.02,39.07,39.01,39.03,2047600.0,29.1061,29.1434,29.0986,29.1136,2047600.0
2012-01-03 13:30:00,39.03,39.12,39.0,39.11,2635500.0,29.1136,29.1807,29.0912,29.1732,2635500.0
2012-01-03 14:00:00,39.11,39.2,39.09,39.2,2591000.0,29.1732,29.2404,29.1583,29.2404,2591000.0
2012-01-03 14:30:00,39.2,39.27,39.17,39.26,2672900.0,29.2404,29.2926,29.218,29.2851,2672900.0
2012-01-03 15:00:00,39.25,39.27,39.15,39.19,3819900.0,29.2777,29.2926,29.2031,29.2329,3819900.0
2012-01-03 15:30:00,39.2,39.21,39.07,39.1,12316600.0,29.2404,29.2478,29.1434,29.1658,12316600.0
2012-01-04 09:30:00,38.74,38.89,38.63,38.87,7261200.0,28.8972,29.0091,28.8152,28.9942,7261200.0
2012-01-04 10:00:00,38.87,38.87,38.67,38.75,3823500.0,28.9942,28.9942,28.845,28.9047,3823500.0
2012-01-04 10:30:00,38.74,38.74,38.6,38.71,3205900.0,28.8972,28.8972,28.7928,28.8749,3205900.0
2012-01-04 11:00:00,38.71,38.77,38.7,38.73,2726000.0,28.8749,28.9196,28.8674,28.8898,2726000.0
2012-01-04 11:30:00,38.73,38.83,38.71,38.79,1869500.0,28.8898,28.9644,28.8749,28.9345,1869500.0
2012-01-04 12:00:00,38.79,38.92,38.77,38.91,1856700.0,28.9345,29.0315,28.9196,29.0241,1856700.0
2012-01-04 12:30:00,38.91,38.92,38.86,38.89,1737500.0,29.0241,29.0315,28.9868,29.0091,1737500.0
2012-01-04 13:00:00,38.89,38.89,38.77,38.81,1846400.0,29.0091,29.0091,28.9196,28.9495,1846400.0
2012-01-04 13:30:00,38.82,38.94,38.81,38.91,1584600.0,28.9569,29.0464,28.9495,29.0241,1584600.0
2012-01-04 14:00:00,38.92,38.92,38.81,38.86,1152800.0,29.0315,29.0315,28.9495,28.9868,1152800.0
2012-01-04 14:30:00,38.86,38.95,38.85,38.91,2192500.0,28.9868,29.0539,28.9793,29.0241,2192500.0
2012-01-04 15:00:00,38.9,38.94,38.87,38.89,1663700.0,29.0166,29.0464,28.9942,29.0091,1663700.0
2012-01-04 15:30:00,38.88,38.97,38.85,38.89,6061900.0,29.0017,29.0688,28.9793,29.0091,6061900.0
2012-01-05 09:30:00,38.64,38.66,38.37,38.43,7365100.0,28.8227,28.8376,28.6213,28.666,7365100.0
2012-01-05 10:00:00,38.43,38.57,38.33,38.52,4349400.0,28.666,28.7704,28.5914,28.7331,4349400.0
2012-01-05 10:30:00,38.53,38.55,38.34,38.41,4601400.0,28.7406,28.7555,28.5989,28.6511,4601400.0
2012-01-05 11:00:00,38.41,38.6,38.39,38.6,2559100.0,28.6511,28.7928,28.6362,28.7928,2559100.0
2012-01-05 11:30:00,38.59,38.64,38.55,38.55,1769400.0,28.7854,28.8227,28.7555,28.7555,1769400.0
2012-01-05 12:00:00,38.55,38.68,38.53,38.65,1898300.0,28.7555,28.8525,28.7406,28.8301,1898300.0
2012-01-05 12:30:00,38.65,38.7,38.56,38.69,2315700.0,28.8301,28.8674,28.763,28.8599,2315700.0
2012-01-05 13:00:00,38.69,38.76,38.66,38.75,1537800.0,28.8599,28.9122,28.8376,28.9047,1537800.0
2012-01-05 13:30:00,38.75,38.83,38.73,38.74,1541600.0,28.9047,28.9644,28.8898,28.8972,1541600.0
2012-01-05 14:00:00,38.74,38.79,38.63,38.64,1512800.0,28.8972,28.9345,28.8152,28.8227,1512800.0
2012-01-05 14:30:00,38.64,38.7,38.62,38.62,1761400.0,28.8227,28.8674,28.8077,28.8077,1761400.0
2012-01-05 15:00:00,38.62,38.72,38.61,38.67,2879400.0,28.8077,28.8823,28.8003,28.845,2879400.0
2012-01-05 15:30:00,38.67,38.77,38.62,38.69,8544600.0,28.845,28.9196,28.8077,28.8599,8544600.0
2012-01-06 09:30:00,38.67,38.67,38.22,38.31,7376100.0,28.845,28.845,28.5094,28.5765,7376100.0
2012-01-06 10:00:00,38.3,38.36,38.25,38.32,4083000.0,28.569,28.6138,28.5317,28.584,4083000.0
2012-01-06 10:30:00,38.32,38.44,38.28,38.34,2219000.0,28.584,28.6735,28.5541,28.5989,2219000.0
2012-01-06 11:00:00,38.34,38.48,38.34,38.37,3769800.0,28.5989,28.7033,28.5989,28.6213,3769800.0
2012-01-06 11:30:00,38.37,38.45,38.34,38.34,3299800.0,28.6213,28.6809,28.5989,28.5989,3299800.0
2012-01-06 12:00:00,38.35,38.36,38.26,38.33,4192800.0,28.6063,28.6138,28.5392,28.5914,4192800.0
2012-01-06 12:30:00,38.33,38.36,38.22,38.25,1655700.0,28.5914,28.6138,28.5094,28.5317,1655700.0
2012-01-06 13:00:00,38.24,38.3,38.2,38.22,1555200.0,28.5243,28.569,28.4944,28.5094,1555200.0
2012-01-06 13:30:00,38.23,38.38,38.2,38.35,1635400.0,28.5168,28.6287,28.4944,28.6063,1635400.0
2012-01-06 14:00:00,38.35,38.39,38.29,38.35,1523700.0,28.6063,28.6362,28.5616,28.6063,1523700.0
2012-01-06 14:30:00,38.35,38.37,38.28,38.29,1254100.0,28.6063,28.6213,28.5541,28.5616,1254100.0
2012-01-06 15:00:00,38.29,38.32,38.24,38.27,2144100.0,28.5616,28.584,28.5243,28.5467,2144100.0
2012-01-06 15:30:00,38.28,38.32,38.21,38.24,6873800.0,28.5541,28.584,28.5019,28.5243,6873800.0
2012-01-09 09:30:00,38.58,38.59,38.44,38.51,5175900.0,28.7779,28.7854,28.6735,28.7257,5175900.0
2012-01-09 10:00:00,38.51,38.68,38.44,38.65,5160700.0,28.7257,28.8525,28.6735,28.8301,5160700.0
2012-01-09 10:30:00,38.66,38.69,38.48,38.52,4102900.0,28.8376,28.8599,28.7033,28.7331,4102900.0
2012-01-09 11:00:00,38.51,38.54,38.38,38.41,3411000.0,28.7257,28.7481,28.6287,28.6511,3411000.0
2012-01-09 11:30:00,38.4,38.48,38.37,38.45,2625800.0,28.6436,28.7033,28.6213,28.6809,2625800.0
2012-01-09 12:00:00,38.46,38.51,38.43,38.51,994800.0,28.6884,28.7257,28.666,28.7257,994800.0
2012-01-09 12:30:00,38.51,38.51,38.45,38.49,1582500.0,28.7257,28.7257,28.6809,28.7108,1582500.0
2012-01-09 13:00:00,38.48,38.53,38.47,38.53,1988100.0,28.7033,28.7406,28.6958,28.7406,1988100.0
2012-01-09 13:30:00,38.53,38.56,38.49,38.56,1348600.0,28.7406,28.763,28.7108,28.763,1348600.0
2012-01-09 14:00:00,38.55,38.61,38.55,38.59,910500.0,28.7555,28.8003,28.7555,28.7854,910500.0
2012-01-09 14:30:00,38.59,38.65,38.55,38.57,1585800.0,28.7854,28.8301,28.7555,28.7704,1585800.0
2012-01-09 15:00:00,38.57,38.64,38.53,38.57,2850100.0,28.7704,28.8227,28.7406,28.7704,2850100.0
2012-01-09 15:30:00,38.58,38.7,38.56,38.62,6109600.0,28.7779,28.8674,28.763,28.8077,6109600.0
2012-01-10 09:30:00,39.5,39.61,39.44,39.53,8046000.0,29.4642,29.5462,29.4194,29.4865,8046000.0
2012-01-10 10:00:00,39.53,39.64,39.52,39.58,5855600.0,29.4865,29.5686,29.4791,29.5238,5855600.0
2012-01-10 10:30:00,39.57,39.68,39.53,39.62,4261300.0,29.5164,29.5984,29.4865,29.5537,4261300.0
2012-01-10 11:00:00,39.62,39.66,39.55,39.62,3829900.0,29.5537,29.5835,29.5014,29.5537,3829900.0
2012-01-10 11:30:00,39.61,39.63,39.5,39.55,4883300.0,29.5462,29.5611,29.4642,29.5014,4883300.0
2012-01-10 12:00:00,39.55,39.56,39.38,39.4,1992800.0,29.5014,29.5089,29.3746,29.3896,1992800.0
2012-01-10 12:30:00,39.39,39.46,39.36,39.46,1585700.0,29.3821,29.4343,29.3597,29.4343,1585700.0
2012-01-10 13:00:00,39.46,39.46,39.37,39.45,2167600.0,29.4343,29.4343,29.3672,29.4269,2167600.0
2012-01-10 13:30:00,39.46,39.53,39.45,39.51,1811900.0,29.4343,29.4865,29.4269,29.4716,1811900.0
2012-01-10 14:00:00,39.5,39.56,39.47,39.52,1442900.0,29.4642,29.5089,29.4418,29.4791,1442900.0
2012-01-10 14:30:00,39.51,39.57,39.48,39.52,1825100.0,29.4716,29.5164,29.4492,29.4791,1825100.0
2012-01-10 15:00:00,39.52,39.55,39.48,39.49,2634000.0,29.4791,29.5014,29.4492,29.4567,2634000.0
2012-01-10 15:30:00,39.49,39.5,39.39,39.45,7860900.0,29.4567,29.4642,29.3821,29.4269,7860900.0
2012-01-11 09:30:00,39.23,39.29,39.12,39.19,5062300.0,29.2627,29.3075,29.1807,29.2329,5062300.0
2012-01-11 10:00:00,39.19,39.32,39.13,39.29,4000700.0,29.2329,29.3299,29.1882,29.3075,4000700.0
2012-01-11 10:30:00,39.28,39.38,39.22,39.23,2738500.0,29.3,29.3746,29.2553,29.2627,2738500.0
2012-01-11 11:00:00,39.23,39.3,39.22,39.24,2111000.0,29.2627,29.315,29.2553,29.2702,2111000.0
2012-01-11 11:30:00,39.23,39.35,39.23,39.3,1487100.0,29.2627,29.3523,29.2627,29.315,1487100.0
2012-01-11 12:00:00,39.31,39.35,39.25,39.31,998600.0,29.3224,29.3523,29.2777,29.3224,998600.0
2012-01-11 12:30:00,39.31,39.37,39.28,39.34,1137000.0,29.3224,29.3672,29.3,29.3448,1137000.0
2012-01-11 13:00:00,39.34,39.39,39.33,39.39,877000.0,29.3448,29.3821,29.3373,29.3821,877000.0
2012-01-11 13:30:00,39.38,39.45,39.38,39.38,1967000.0,29.3746,29.4269,29.3746,29.3746,1967000.0
2012-01-11 14:00:00,39.39,39.43,39.32,39.36,2138200.0,29.3821,29.4119,29.3299,29.3597,2138200.0
2012-01-11 14:30:00,39.35,39.44,39.25,39.29,7949900.0,29.3523,29.4194,29.2777,29.3075,7949900.0
2012-01-11 15:00:00,39.3,39.43,39.29,39.41,2243300.0,29.315,29.4119,29.3075,29.397,2243300.0
2012-01-11 15:30:00,39.42,39.51,39.39,39.49,6549700.0,29.4045,29.4716,29.3821,29.4567,6549700.0
2012-01-12 09:30:00,39.69,39.74,39.52,39.63,5219900.0,29.6059,29.6432,29.4791,29.5611,5219900.0
2012-01-12 10:00:00,39.63,39.68,39.49,39.55,4297700.0,29.5611,29.5984,29.4567,29.5014,4297700.0
2012-01-12 10:30:00,39.55,39.55,39.38,39.47,3109900.0,29.5014,29.5014,29.3746,29.4418,3109900.0
2012-01-12 11:00:00,39.47,39.56,39.45,39.55,1749300.0,29.4418,29.5089,29.4269,29.5014,1749300.0
2012-01-12 11:30:00,39.55,39.63,39.51,39.61,3105500.0,29.5014,29.5611,29.4716,29.5462,3105500.0
2012-01-12 12:00:00,39.61,39.7,39.59,39.69,2051000.0,29.5462,29.6133,29.5313,29.6059,2051000.0
2012-01-12 12:30:00,39.68,39.73,39.64,39.72,1514300.0,29.5984,29.6357,29.5686,29.6283,1514300.0
2012-01-12 13:00:00,39.71,39.75,39.64,39.65,4398100.0,29.6208,29.6506,29.5686,29.576,4398100.0
2012-01-12 13:30:00,39.65,39.65,39.56,39.62,1649800.0,29.576,29.576,29.5089,29.5537,1649800.0
2012-01-12 14:00:00,39.62,39.63,39.53,39.58,1473400.0,29.5537,29.5611,29.4865,29.5238,1473400.0
2012-01-12 14:30:00,39.58,39.66,39.57,39.66,1079000.0,29.5238,29.5835,29.5164,29.5835,1079000.0
2012-01-12 15:00:00,39.67,39.67,39.61,39.64,1520700.0,29.591,29.591,29.5462,29.5686,1520700.0
2012-01-12 15:30:00,39.65,39.73,39.63,39.64,5262800.0,29.576,29.6357,29.5611,29.5686,5262800.0
2012-01-13 09:30:00,39.36,39.37,39.13,39.26,8037800.0,29.3597,29.3672,29.1882,29.2851,8037800.0
2012-01-13 10:00:00,39.26,39.28,38.94,39.14,6482800.0,29.2851,29.3,29.0464,29.1956,6482800.0
2012-01-13 10:30:00,39.14,39.21,39.06,39.19,3704600.0,29.1956,29.2478,29.1359,29.2329,3704600.0
2012-01-13 11:00:00,39.19,39.32,39.18,39.3,2617700.0,29.2329,29.3299,29.2255,29.315,2617700.0
2012-01-13 11:30:00,39.3,39.35,39.24,39.25,2325700.0,29.315,29.3523,29.2702,29.2777,2325700.0
2012-01-13 12:00:00,39.24,39.27,39.19,39.24,1495900.0,29.2702,29.2926,29.2329,29.2702,1495900.0
2012-01-13 12:30:00,39.24,39.28,39.16,39.28,1432300.0,29.2702,29.3,29.2105,29.3,1432300.0
2012-01-13 13:00:00,39.28,39.28,39.15,39.19,1346600.0,29.3,29.3,29.2031,29.2329,1346600.0
2012-01-13 13:30:00,39.18,39.31,39.16,39.26,1422300.0,29.2255,29.3224,29.2105,29.2851,1422300.0
2012-01-13 14:00:00,39.27,39.31,39.22,39.27,4243600.0,29.2926,29.3224,29.2553,29.2926,4243600.0
2012-01-13 14:30:00,39.28,39.32,39.24,39.3,2040200.0,29.3,29.3299,29.2702,29.315,2040200.0
2012-01-13 15:00:00,39.31,39.38,39.24,39.25,4003000.0,29.3224,29.3746,29.2702,29.2777,4003000.0
2012-01-13 15:30:00,39.26,39.32,39.22,39.3,10688800.0,29.2851,29.3299,29.2553,29.315,10688800.0
2012-01-17 09:30:00,40.15,40.25,40.06,40.07,9670800.0,29.949,30.0236,29.8819,29.8893,9670800.0
2012-01-17 10:00:00,40.08,40.22,39.95,40.03,7522700.0,29.8968,30.0012,29.7998,29.8595,7522700.0
2012-01-17 10:30:00,40.03,40.08,40.0,40.06,4205400.0,29.8595,29.8968,29.8371,29.8819,4205400.0
2012-01-17 11:00:00,40.06,40.18,40.03,40.12,6820300.0,29.8819,29.9714,29.8595,29.9266,6820300.0
2012-01-17 11:30:00,40.13,40.18,40.11,40.13,2634400.0,29.9341,29.9714,29.9192,29.9341,2634400.0
2012-01-17 12:00:00,40.12,40.19,40.1,40.16,3728600.0,29.9266,29.9788,29.9117,29.9565,3728600.0
2012-01-17 12:30:00,40.16,40.16,40.06,40.1,1779400.0,29.9565,29.9565,29.8819,29.9117,1779400.0
2012-01-17 13:00:00,40.11,40.16,40.1,40.11,1420200.0,29.9192,29.9565,29.9117,29.9192,1420200.0
2012-01-17 13:30:00,40.1,40.17,40.07,40.12,2946800.0,29.9117,29.9639,29.8893,29.9266,2946800.0
2012-01-17 14:00:00,40.12,40.19,40.09,40.13,1907600.0,29.9266,29.9788,29.9042,29.9341,1907600.0
2012-01-17 14:30:00,40.14,40.16,40.0,40.01,2779200.0,29.9415,29.9565,29.8371,29.8446,2779200.0
2012-01-17 15:00:00,40.01,40.03,39.88,39.96,2700800.0,29.8446,29.8595,29.7476,29.8073,2700800.0
2012-01-17 15:30:00,39.96,40.08,39.93,40.04,9109700.0,29.8073,29.8968,29.7849,29.867,9109700.0
2012-01-18 09:30:00,40.25,40.47,40.15,40.46,6399800.0,30.0236,30.1877,29.949,30.1802,6399800.0
2012-01-18 10:00:00,40.46,40.59,40.42,40.56,4642200.0,30.1802,30.2772,30.1504,30.2548,4642200.0
2012-01-18 10:30:00,40.56,40.64,40.55,40.57,4399300.0,30.2548,30.3145,30.2474,30.2623,4399300.0
2012-01-18 11:00:00,40.57,40.63,40.51,40.54,4676100.0,30.2623,30.307,30.2175,30.2399,4676100.0
2012-01-18 11:30:00,40.54,40.6,40.49,40.56,3138900.0,30.2399,30.2847,30.2026,30.2548,3138900.0
2012-01-18 12:00:00,40.56,40.72,40.55,40.71,2455300.0,30.2548,30.3742,30.2474,30.3667,2455300.0
2012-01-18 12:30:00,40.71,40.79,40.7,40.78,3457900.0,30.3667,30.4264,30.3593,30.4189,3457900.0
2012-01-18 13:00:00,40.78,40.79,40.72,40.77,1953900.0,30.4189,30.4264,30.3742,30.4115,1953900.0
2012-01-18 13:30:00,40.77,40.81,40.67,40.68,2596600.0,30.4115,30.4413,30.3369,30.3443,2596600.0
2012-01-18 14:00:00,40.68,40.84,40.67,40.84,3605900.0,30.3443,30.4637,30.3369,30.4637,3605900.0
2012-01-18 14:30:00,40.84,40.88,40.78,40.87,3165000.0,30.4637,30.4935,30.4189,30.4861,3165000.0
2012-01-18 15:00:00,40.88,41.0,40.87,40.98,7985900.0,30.4935,30.583,30.4861,30.5681,7985900.0
2012-01-18 15:30:00,40.98,41.07,40.95,41.05,14673600.0,30.5681,30.6353,30.5457,30.6203,14673600.0
2012-01-19 09:30:00,41.26,41.34,41.16,41.33,5410500.0,30.777,30.8367,30.7024,30.8292,5410500.0
2012-01-19 10:00:00,41.32,41.33,41.14,41.27,4671500.0,30.8217,30.8292,30.6875,30.7844,4671500.0
2012-01-19 10:30:00,41.28,41.39,41.25,41.33,5672300.0,30.7919,30.874,30.7695,30.8292,5672300.0
2012-01-19 11:00:00,41.33,41.41,41.3,41.4,3566200.0,30.8292,30.8889,30.8068,30.8814,3566200.0
2012-01-19 11:30:00,41.4,41.43,41.35,41.43,3623800.0,30.8814,30.9038,30.8441,30.9038,3623800.0
2012-01-19 12:00:00,41.42,41.45,41.38,41.38,2257300.0,30.8963,30.9187,30.8665,30.8665,2257300.0
2012-01-19 12:30:00,41.38,41.39,41.31,41.36,2252000.0,30.8665,30.874,30.8143,30.8516,2252000.0
2012-01-19 13:00:00,41.36,41.45,41.35,41.45,1756400.0,30.8516,30.9187,30.8441,30.9187,1756400.0
2012-01-19 13:30:00,41.44,41.46,41.35,41.35,2338500.0,30.9113,30.9262,30.8441,30.8441,2338500.0
2012-01-19 14:00:00,41.35,41.46,41.34,41.42,2298600.0,30.8441,30.9262,30.8367,30.8963,2298600.0
2012-01-19 14:30:00,41.42,41.42,41.29,41.33,2797800.0,30.8963,30.8963,30.7994,30.8292,2797800.0
2012-01-19 15:00:00,41.34,41.47,41.32,41.44,9110500.0,30.8367,30.9336,30.8217,30.9113,9110500.0
2012-01-19 15:30:00,41.44,41.48,41.35,41.41,6881300.0,30.9113,30.9411,30.8441,30.8889,6881300.0
2012-01-20 09:30:00,41.3,41.33,41.15,41.24,5788500.0,30.8068,30.8292,30.6949,30.7621,5788500.0
2012-01-20 10:00:00,41.25,41.34,41.12,41.34,3205800.0,30.7695,30.8367,30.6726,30.8367,3205800.0
2012-01-20 10:30:00,41.34,41.39,41.29,41.33,2211700.0,30.8367,30.874,30.7994,30.8292,2211700.0
2012-01-20 11:00:00,41.33,41.41,41.25,41.32,2383100.0,30.8292,30.8889,30.7695,30.8217,2383100.0
2012-01-20 11:30:00,41.32,41.33,41.24,41.3,2370600.0,30.8217,30.8292,30.7621,30.8068,2370600.0
2012-01-20 12:00:00,41.3,41.35,41.28,41.29,1006100.0,30.8068,30.8441,30.7919,30.7994,1006100.0
2012-01-20 12:30:00,41.3,41.35,41.29,41.34,913500.0,30.8068,30.8441,30.7994,30.8367,913500.0
2012-01-20 13:00:00,41.33,41.41,41.33,41.41,1853200.0,30.8292,30.8889,30.8292,30.8889,1853200.0
2012-01-20 13:30:00,41.41,41.44,41.39,41.41,1859700.0,30.8889,30.9113,30.874,30.8889,1859700.0
2012-01-20 14:00:00,41.41,41.42,41.36,41.39,1028100.0,30.8889,30.8963,30.8516,30.874,1028100.0
2012-01-20 14:30:00,41.39,41.42,41.33,41.41,2615900.0,30.874,30.8963,30.8292,30.8889,2615900.0
2012-01-20 15:00:00,41.41,41.45,41.4,41.44,2468100.0,30.8889,30.9187,30.8814,30.9113,2468100.0
2012-01-20 15:30:00,41.43,41.49,41.39,41.41,8641400.0,30.9038,30.9485,30.874,30.8889,8641400.0
2012-01-23 09:30:00,41.57,41.88,41.52,41.83,10688300.0,31.0082,31.2395,30.9709,31.2022,10688300.0
2012-01-23 10:00:00,41.84,41.98,41.81,41.83,7307100.0,31.2096,31.3141,31.1872,31.2022,7307100.0
2012-01-23 10:30:00,41.84,41.97,41.82,41.89,3931600.0,31.2096,31.3066,31.1947,31.2469,3931600.0
2012-01-23 11:00:00,41.89,41.91,41.8,41.88,3893300.0,31.2469,31.2618,31.1798,31.2395,3893300.0
2012-01-23 11:30:00,41.88,41.92,41.71,41.75,3201300.0,31.2395,31.2693,31.1127,31.1425,3201300.0
2012-01-23 12:00:00,41.75,41.76,41.51,41.61,4380400.0,31.1425,31.1499,30.9635,31.0381,4380400.0
2012-01-23 12:30:00,41.6,41.68,41.59,41.6,1297100.0,31.0306,31.0903,31.0231,31.0306,1297100.0
2012-01-23 13:00:00,41.6,41.72,41.6,41.72,2665500.0,31.0306,31.1201,31.0306,31.1201,2665500.0
2012-01-23 13:30:00,41.71,41.74,41.66,41.72,2539800.0,31.1127,31.135,31.0754,31.1201,2539800.0
2012-01-23 14:00:00,41.72,41.76,41.67,41.7,3565300.0,31.1201,31.1499,31.0828,31.1052,3565300.0
2012-01-23 14:30:00,41.7,41.73,41.6,41.7,1700100.0,31.1052,31.1276,31.0306,31.1052,1700100.0
2012-01-23 15:00:00,41.69,41.84,41.66,41.81,5517400.0,31.0977,31.2096,31.0754,31.1872,5517400.0
2012-01-23 15:30:00,41.81,41.82,41.73,41.76,6272200.0,31.1872,31.1947,31.1276,31.1499,6272200.0
2012-01-24 09:30:00,41.38,41.46,41.23,41.35,6487800.0,30.8665,30.9262,30.7546,30.8441,6487800.0
2012-01-24 10:00:00,41.35,41.56,41.32,41.52,5266000.0,30.8441,31.0008,30.8217,30.9709,5266000.0
2012-01-24 10:30:00,41.51,41.68,41.47,41.65,3545400.0,30.9635,31.0903,30.9336,31.0679,3545400.0
2012-01-24 11:00:00,41.66,41.76,41.63,41.75,3002300.0,31.0754,31.1499,31.053,31.1425,3002300.0
2012-01-24 11:30:00,41.75,41.78,41.68,41.7,1694000.0,31.1425,31.1649,31.0903,31.1052,1694000.0
2012-01-24 12:00:00,41.7,41.74,41.65,41.72,1950100.0,31.1052,31.135,31.0679,31.1201,1950100.0
2012-01-24 12:30:00,41.71,41.78,41.71,41.77,1073800.0,31.1127,31.1649,31.1127,31.1574,1073800.0
2012-01-24 13:00:00,41.78,41.79,41.68,41.72,2021400.0,31.1649,31.1723,31.0903,31.1201,2021400.0
2012-01-24 13:30:00,41.72,41.78,41.68,41.78,1779200.0,31.1201,31.1649,31.0903,31.1649,1779200.0
2012-01-24 14:00:00,41.77,41.82,41.76,41.78,1082000.0,31.1574,31.1947,31.1499,31.1649,1082000.0
2012-01-24 14:30:00,41.79,41.81,41.74,41.76,1798700.0,31.1723,31.1872,31.135,31.1499,1798700.0
2012-01-24 15:00:00,41.75,41.83,41.74,41.83,1729100.0,31.1425,31.2022,31.135,31.2022,1729100.0
2012-01-24 15:30:00,41.82,41.84,41.76,41.83,4166200.0,31.1947,31.2096,31.1499,31.2022,4166200.0
2012-01-25 09:30:00,41.52,41.58,41.39,41.44,5187900.0,30.9709,31.0157,30.874,30.9113,5187900.0
2012-01-25 10:00:00,41.43,41.63,41.39,41.59,5284900.0,30.9038,31.053,30.874,31.0231,5284900.0
2012-01-25 10:30:00,41.59,41.64,41.52,41.61,2923500.0,31.0231,31.0604,30.9709,31.0381,2923500.0
2012-01-25 11:00:00,41.62,41.7,41.61,41.67,2370400.0,31.0455,31.1052,31.0381,31.0828,2370400.0
2012-01-25 11:30:00,41.67,41.69,41.61,41.64,1830700.0,31.0828,31.0977,31.0381,31.0604,1830700.0
2012-01-25 12:00:00,41.63,41.65,41.49,41.58,3164500.0,31.053,31.0679,30.9485,31.0157,3164500.0
2012-01-25 12:30:00,41.58,41.85,41.51,41.82,7196800.0,31.0157,31.2171,30.9635,31.1947,7196800.0
2012-01-25 13:00:00,41.82,42.15,41.81,42.1,5411600.0,31.1947,31.4409,31.1872,31.4036,5411600.0
2012-01-25 13:30:00,42.1,42.27,42.07,42.27,5225000.0,31.4036,31.5304,31.3812,31.5304,5225000.0
2012-01-25 14:00:00,42.26,42.27,42.0,42.05,3875600.0,31.5229,31.5304,31.329,31.3663,3875600.0
2012-01-25 14:30:00,42.06,42.21,42.06,42.18,2573600.0,31.3737,31.4856,31.3737,31.4632,2573600.0
2012-01-25 15:00:00,42.18,42.31,42.14,42.29,2637900.0,31.4632,31.5602,31.4334,31.5453,2637900.0
2012-01-25 15:30:00,42.29,42.42,42.29,42.32,10445800.0,31.5453,31.6423,31.5453,31.5677,10445800.0
2012-01-26 09:30:00,42.61,42.76,42.57,42.74,9440600.0,31.784,31.8959,31.7541,31.881,9440600.0
2012-01-26 10:00:00,42.74,42.75,42.58,42.59,7659000.0,31.881,31.8884,31.7616,31.7691,7659000.0
2012-01-26 10:30:00,42.59,42.6,42.39,42.42,5542000.0,31.7691,31.7765,31.6199,31.6423,5542000.0
2012-01-26 11:00:00,42.41,42.56,42.4,42.55,4298300.0,31.6348,31.7467,31.6273,31.7392,4298300.0
2012-01-26 11:30:00,42.54,42.58,42.44,42.44,2696900.0,31.7318,31.7616,31.6572,31.6572,2696900.0
2012-01-26 12:00:00,42.44,42.45,42.28,42.33,4754600.0,31.6572,31.6646,31.5378,31.5751,4754600.0
2012-01-26 12:30:00,42.32,42.45,42.32,42.44,1577000.0,31.5677,31.6646,31.5677,31.6572,1577000.0
2012-01-26 13:00:00,42.44,42.47,42.37,42.38,2192300.0,31.6572,31.6796,31.605,31.6124,2192300.0
2012-01-26 13:30:00,42.37,42.41,42.23,42.26,2982600.0,31.605,31.6348,31.5005,31.5229,2982600.0
2012-01-26 14:00:00,42.25,42.29,42.13,42.19,4383500.0,31.5155,31.5453,31.4259,31.4707,4383500.0
2012-01-26 14:30:00,42.2,42.23,42.13,42.14,1958800.0,31.4782,31.5005,31.4259,31.4334,1958800.0
2012-01-26 15:00:00,42.14,42.17,41.98,41.99,2836800.0,31.4334,31.4558,31.3141,31.3215,2836800.0
2012-01-26 15:30:00,41.99,42.17,41.99,42.17,8266500.0,31.3215,31.4558,31.3215,31.4558,8266500.0
2012-01-27 09:30:00,42.16,42.36,42.14,42.29,6128400.0,31.4483,31.5975,31.4334,31.5453,6128400.0
2012-01-27 10:00:00,42.29,42.38,42.16,42.33,4496400.0,31.5453,31.6124,31.4483,31.5751,4496400.0
2012-01-27 10:30:00,42.34,42.4,42.16,42.25,3619400.0,31.5826,31.6273,31.4483,31.5155,3619400.0
2012-01-27 11:00:00,42.26,42.41,42.26,42.39,3499900.0,31.5229,31.6348,31.5229,31.6199,3499900.0
2012-01-27 11:30:00,42.38,42.38,42.24,42.28,4295900.0,31.6124,31.6124,31.508,31.5378,4295900.0
2012-01-27 12:00:00,42.27,42.33,42.2,42.25,2292400.0,31.5304,31.5751,31.4782,31.5155,2292400.0
2012-01-27 12:30:00,42.26,42.37,42.21,42.23,3790200.0,31.5229,31.605,31.4856,31.5005,3790200.0
2012-01-27 13:00:00,42.24,42.32,42.19,42.28,1865800.0,31.508,31.5677,31.4707,31.5378,1865800.0
2012-01-27 13:30:00,42.28,42.36,42.26,42.35,985000.0,31.5378,31.5975,31.5229,31.59,985000.0
2012-01-27 14:00:00,42.34,42.39,42.3,42.33,2624300.0,31.5826,31.6199,31.5527,31.5751,2624300.0
2012-01-27 14:30:00,42.33,42.42,42.32,42.38,2488600.0,31.5751,31.6423,31.5677,31.6124,2488600.0
2012-01-27 15:00:00,42.37,42.51,42.37,42.45,6213500.0,31.605,31.7094,31.605,31.6646,6213500.0
2012-01-27 15:30:00,42.45,42.46,42.35,42.37,5461200.0,31.6646,31.6721,31.59,31.605,5461200.0
2012-01-30 09:30:00,41.51,41.53,41.36,41.48,6142300.0,30.9635,30.9784,30.8516,30.9411,6142300.0
2012-01-30 10:00:00,41.48,41.5,41.35,41.39,3833000.0,30.9411,30.956,30.8441,30.874,3833000.0
2012-01-30 10:30:00,41.39,41.57,41.38,41.57,4024300.0,30.874,31.0082,30.8665,31.0082,4024300.0
2012-01-30 11:00:00,41.56,41.66,41.55,41.59,3245800.0,31.0008,31.0754,30.9933,31.0231,3245800.0
2012-01-30 11:30:00,41.59,41.64,41.57,41.63,2472800.0,31.0231,31.0604,31.0082,31.053,2472800.0
2012-01-30 12:00:00,41.63,41.71,41.62,41.69,1898000.0,31.053,31.1127,31.0455,31.0977,1898000.0
2012-01-30 12:30:00,41.69,41.71,41.61,41.66,1178000.0,31.0977,31.1127,31.0381,31.0754,1178000.0
2012-01-30 13:00:00,41.66,41.67,41.61,41.66,1330400.0,31.0754,31.0828,31.0381,31.0754,1330400.0
2012-01-30 13:30:00,41.66,41.8,41.66,41.76,1658600.0,31.0754,31.1798,31.0754,31.1499,1658600.0
2012-01-30 14:00:00,41.75,41.83,41.73,41.8,1423400.0,31.1425,31.2022,31.1276,31.1798,1423400.0
2012-01-30 14:30:00,41.8,41.89,41.78,41.83,1679100.0,31.1798,31.2469,31.1649,31.2022,1679100.0
2012-01-30 15:00:00,41.82,41.87,41.76,41.83,1453100.0,31.1947,31.232,31.1499,31.2022,1453100.0
2012-01-30 15:30:00,41.83,41.85,41.74,41.76,7371000.0,31.2022,31.2171,31.135,31.1499,7371000.0
2012-01-31 09:30:00,42.27,42.33,42.09,42.22,9090900.0,31.5304,31.5751,31.3961,31.4931,9090900.0
2012-01-31 10:00:00,42.22,42.3,42.06,42.16,10900400.0,31.4931,31.5527,31.3737,31.4483,10900400.0
2012-01-31 10:30:00,42.16,42.19,41.88,41.94,4330300.0,31.4483,31.4707,31.2395,31.2842,4330300.0
2012-01-31 11:00:00,41.94,41.97,41.83,41.88,3875400.0,31.2842,31.3066,31.2022,31.2395,3875400.0
2012-01-31 11:30:00,41.88,41.97,41.85,41.89,3154100.0,31.2395,31.3066,31.2171,31.2469,3154100.0
2012-01-31 12:00:00,41.9,41.97,41.85,41.96,4222700.0,31.2544,31.3066,31.2171,31.2991,4222700.0
2012-01-31 12:30:00,41.96,42.03,41.93,41.96,2059500.0,31.2991,31.3513,31.2768,31.2991,2059500.0
2012-01-31 13:00:00,41.95,42.06,41.94,42.04,2037600.0,31.2917,31.3737,31.2842,31.3588,2037600.0
2012-01-31 13:30:00,42.04,42.04,41.92,41.94,1932700.0,31.3588,31.3588,31.2693,31.2842,1932700.0
2012-01-31 14:00:00,41.93,42.08,41.91,42.05,1975200.0,31.2768,31.3886,31.2618,31.3663,1975200.0
2012-01-31 14:30:00,42.05,42.12,42.0,42.11,1194200.0,31.3663,31.4185,31.329,31.411,1194200.0
2012-01-31 15:00:00,42.11,42.16,42.05,42.11,3407200.0,31.411,31.4483,31.3663,31.411,3407200.0
2012-01-31 15:30:00,42.11,42.12,42.01,42.12,8785400.0,31.411,31.4185,31.3364,31.4185,8785400.0
2012-02-01 09:30:00,42.75,42.84,42.67,42.75,7573400.0,31.8884,31.9555,31.8287,31.8884,7573400.0
2012-02-01 10:00:00,42.75,43.06,42.68,42.96,13740800.0,31.8884,32.1197,31.8362,32.0451,13740800.0
2012-02-01 10:30:00,42.95,43.05,42.91,43.05,6103500.0,32.0376,32.1122,32.0078,32.1122,6103500.0
2012-02-01 11:00:00,43.06,43.09,42.9,43.0,5538500.0,32.1197,32.142,32.0003,32.0749,5538500.0
2012-02-01 11:30:00,42.99,43.05,42.97,43.02,3973600.0,32.0674,32.1122,32.0525,32.0898,3973600.0
2012-02-01 12:00:00,43.02,43.14,43.0,43.11,2308900.0,32.0898,32.1793,32.0749,32.1569,2308900.0
2012-02-01 12:30:00,43.11,43.15,43.07,43.12,2184600.0,32.1569,32.1868,32.1271,32.1644,2184600.0
2012-02-01 13:00:00,43.12,43.25,43.11,43.16,3348300.0,32.1644,32.2614,32.1569,32.1942,3348300.0
2012-02-01 13:30:00,43.17,43.21,43.08,43.1,3499900.0,32.2017,32.2315,32.1346,32.1495,3499900.0
2012-02-01 14:00:00,43.09,43.14,43.08,43.14,2364600.0,32.142,32.1793,32.1346,32.1793,2364600.0
2012-02-01 14:30:00,43.14,43.15,43.05,43.1,2975800.0,32.1793,32.1868,32.1122,32.1495,2975800.0
2012-02-01 15:00:00,43.11,43.21,43.09,43.1,3690800.0,32.1569,32.2315,32.142,32.1495,3690800.0
2012-02-01 15:30:00,43.1,43.12,42.97,43.04,8821700.0,32.1495,32.1644,32.0525,32.1047,8821700.0
2012-02-02 09:30:00,43.25,43.28,43.16,43.27,7527800.0,32.2614,32.2838,32.1942,32.2763,7527800.0
2012-02-02 10:00:00,43.26,43.38,43.24,43.35,10377800.0,32.2688,32.3584,32.2539,32.336,10377800.0
2012-02-02 10:30:00,43.35,43.53,43.34,43.5,8219800.0,32.336,32.4702,32.3285,32.4479,8219800.0
2012-02-02 11:00:00,43.5,43.55,43.43,43.46,4138900.0,32.4479,32.4852,32.3956,32.418,4138900.0
2012-02-02 11:30:00,43.45,43.46,43.33,43.36,2757600.0,32.4106,32.418,32.3211,32.3434,2757600.0
2012-02-02 12:00:00,43.36,43.39,43.23,43.25,3468500.0,32.3434,32.3658,32.2465,32.2614,3468500.0
2012-02-02 12:30:00,43.24,43.25,43.14,43.22,2852500.0,32.2539,32.2614,32.1793,32.239,2852500.0
2012-02-02 13:00:00,43.22,43.23,43.16,43.17,2857200.0,32.239,32.2465,32.1942,32.2017,2857200.0
2012-02-02 13:30:00,43.17,43.27,43.16,43.23,1835000.0,32.2017,32.2763,32.1942,32.2465,1835000.0
2012-02-02 14:00:00,43.23,43.25,43.2,43.23,1545100.0,32.2465,32.2614,32.2241,32.2465,1545100.0
2012-02-02 14:30:00,43.24,43.27,43.18,43.2,2405400.0,32.2539,32.2763,32.2092,32.2241,2405400.0
2012-02-02 15:00:00,43.21,43.23,43.18,43.19,3360500.0,32.2315,32.2465,32.2092,32.2166,3360500.0
2012-02-02 15:30:00,43.19,43.24,43.15,43.16,8496000.0,32.2166,32.2539,32.1868,32.1942,8496000.0
2012-02-03 09:30:00,43.73,43.74,43.48,43.54,9907400.0,32.6194,32.6269,32.4329,32.4777,9907400.0
2012-02-03 10:00:00,43.54,43.72,43.54,43.61,8202400.0,32.4777,32.612,32.4777,32.5299,8202400.0
2012-02-03 10:30:00,43.6,43.7,43.6,43.68,4287700.0,32.5225,32.597,32.5225,32.5821,4287700.0
2012-02-03 11:00:00,43.68,43.79,43.65,43.78,4780400.0,32.5821,32.6642,32.5598,32.6567,4780400.0
2012-02-03 11:30:00,43.78,43.81,43.74,43.76,2608300.0,32.6567,32.6791,32.6269,32.6418,2608300.0
2012-02-03 12:00:00,43.76,43.86,43.74,43.84,3402600.0,32.6418,32.7164,32.6269,32.7015,3402600.0
2012-02-03 12:30:00,43.84,43.94,43.83,43.89,2771900.0,32.7015,32.7761,32.694,32.7388,2771900.0
2012-02-03 13:00:00,43.89,43.91,43.84,43.86,1915400.0,32.7388,32.7537,32.7015,32.7164,1915400.0
2012-02-03 13:30:00,43.85,43.86,43.76,43.77,2093000.0,32.7089,32.7164,32.6418,32.6493,2093000.0
2012-02-03 14:00:00,43.76,43.9,43.76,43.85,8342200.0,32.6418,32.7462,32.6418,32.7089,8342200.0
2012-02-03 14:30:00,43.86,43.87,43.82,43.85,2230100.0,32.7164,32.7239,32.6866,32.7089,2230100.0
2012-02-03 15:00:00,43.84,43.85,43.76,43.77,1805100.0,32.7015,32.7089,32.6418,32.6493,1805100.0
2012-02-03 15:30:00,43.77,43.89,43.73,43.89,11879100.0,32.6493,32.7388,32.6194,32.7388,11879100.0
2012-02-06 09:30:00,43.28,43.37,43.2,43.3,4061000.0,32.2838,32.3509,32.2241,32.2987,4061000.0
2012-02-06 10:00:00,43.3,43.4,43.3,43.34,2378100.0,32.2987,32.3733,32.2987,32.3285,2378100.0
2012-02-06 10:30:00,43.34,43.37,43.27,43.36,2792000.0,32.3285,32.3509,32.2763,32.3434,2792000.0
2012-02-06 11:00:00,43.37,43.45,43.31,43.37,4363800.0,32.3509,32.4106,32.3061,32.3509,4363800.0
2012-02-06 11:30:00,43.38,43.4,43.3,43.37,1846300.0,32.3584,32.3733,32.2987,32.3509,1846300.0
2012-02-06 12:00:00,43.38,43.4,43.28,43.3,2735700.0,32.3584,32.3733,32.2838,32.2987,2735700.0
2012-02-06 12:30:00,43.3,43.4,43.3,43.39,1344300.0,32.2987,32.3733,32.2987,32.3658,1344300.0
2012-02-06 13:00:00,43.39,43.4,43.34,43.34,1119600.0,32.3658,32.3733,32.3285,32.3285,1119600.0
2012-02-06 13:30:00,43.34,43.37,43.29,43.31,1123700.0,32.3285,32.3509,32.2912,32.3061,1123700.0
2012-02-06 14:00:00,43.31,43.38,43.31,43.38,1524900.0,32.3061,32.3584,32.3061,32.3584,1524900.0
2012-02-06 14:30:00,43.38,43.41,43.35,43.37,1397400.0,32.3584,32.3807,32.336,32.3509,1397400.0
2012-02-06 15:00:00,43.38,43.46,43.38,43.43,2260700.0,32.3584,32.418,32.3584,32.3956,2260700.0
2012-02-06 15:30:00,43.43,43.51,43.41,43.49,6097300.0,32.3956,32.4553,32.3807,32.4404,6097300.0
2012-02-07 09:30:00,43.31,43.4,43.12,43.17,5566800.0,32.3061,32.3733,32.1644,32.2017,5566800.0
2012-02-07 10:00:00,43.16,43.27,43.04,43.24,5541700.0,32.1942,32.2763,32.1047,32.2539,5541700.0
2012-02-07 10:30:00,43.23,43.46,43.23,43.45,2522300.0,32.2465,32.418,32.2465,32.4106,2522300.0
2012-02-07 11:00:00,43.46,43.55,43.45,43.55,2883500.0,32.418,32.4852,32.4106,32.4852,2883500.0
2012-02-07 11:30:00,43.55,43.57,43.48,43.52,4425100.0,32.4852,32.5001,32.4329,32.4628,4425100.0
2012-02-07 12:00:00,43.51,43.56,43.49,43.52,1190500.0,32.4553,32.4926,32.4404,32.4628,1190500.0
2012-02-07 12:30:00,43.52,43.57,43.51,43.56,900100.0,32.4628,32.5001,32.4553,32.4926,900100.0
2012-02-07 13:00:00,43.57,43.62,43.49,43.55,3185500.0,32.5001,32.5374,32.4404,32.4852,3185500.0
2012-02-07 13:30:00,43.55,43.61,43.52,43.57,3444900.0,32.4852,32.5299,32.4628,32.5001,3444900.0
2012-02-07 14:00:00,43.57,43.59,43.52,43.53,1476300.0,32.5001,32.515,32.4628,32.4702,1476300.0
2012-02-07 14:30:00,43.53,43.58,43.5,43.52,1892400.0,32.4702,32.5075,32.4479,32.4628,1892400.0
2012-02-07 15:00:00,43.51,43.66,43.51,43.65,3346200.0,32.4553,32.5672,32.4553,32.5598,3346200.0
2012-02-07 15:30:00,43.65,43.68,43.58,43.59,5800000.0,32.5598,32.5821,32.5075,32.515,5800000.0
2012-02-08 09:30:00,43.87,44.06,43.84,44.04,10163200.0,32.7239,32.8656,32.7015,32.8507,10163200.0
2012-02-08 10:00:00,44.03,44.1,43.99,44.06,4037500.0,32.8432,32.8954,32.8134,32.8656,4037500.0
2012-02-08 10:30:00,44.07,44.08,43.91,43.99,3290100.0,32.873,32.8805,32.7537,32.8134,3290100.0
2012-02-08 11:00:00,43.99,44.02,43.71,43.79,4441000.0,32.8134,32.8357,32.6045,32.6642,4441000.0
2012-02-08 11:30:00,43.8,43.88,43.75,43.86,3318100.0,32.6716,32.7313,32.6343,32.7164,3318100.0
2012-02-08 12:00:00,43.86,43.9,43.83,43.88,1157400.0,32.7164,32.7462,32.694,32.7313,1157400.0
2012-02-08 12:30:00,43.89,43.95,43.84,43.93,1471800.0,32.7388,32.7835,32.7015,32.7686,1471800.0
2012-02-08 13:00:00,43.94,43.95,43.84,43.9,2570700.0,32.7761,32.7835,32.7015,32.7462,2570700.0
2012-02-08 13:30:00,43.9,43.9,43.82,43.83,2839200.0,32.7462,32.7462,32.6866,32.694,2839200.0
2012-02-08 14:00:00,43.83,43.89,43.8,43.85,3802600.0,32.694,32.7388,32.6716,32.7089,3802600.0
2012-02-08 14:30:00,43.85,43.94,43.83,43.9,2513800.0,32.7089,32.7761,32.694,32.7462,2513800.0
2012-02-08 15:00:00,43.9,43.93,43.88,43.93,1785400.0,32.7462,32.7686,32.7313,32.7686,1785400.0
2012-02-08 15:30:00,43.93,43.93,43.87,43.9,6345500.0,32.7686,32.7686,32.7239,32.7462,6345500.0
2012-02-09 09:30:00,43.97,44.0,43.79,43.93,5257800.0,32.7984,32.8208,32.6642,32.7686,5257800.0
2012-02-09 10:00:00,43.93,43.97,43.67,43.73,5020500.0,32.7686,32.7984,32.5747,32.6194,5020500.0
2012-02-09 10:30:00,43.73,43.81,43.61,43.78,5934100.0,32.6194,32.6791,32.5299,32.6567,5934100.0
2012-02-09 11:00:00,43.78,43.82,43.73,43.74,2076700.0,32.6567,32.6866,32.6194,32.6269,2076700.0
2012-02-09 11:30:00,43.74,43.83,43.65,43.82,3504300.0,32.6269,32.694,32.5598,32.6866,3504300.0
2012-02-09 12:00:00,43.83,43.87,43.8,43.8,1383200.0,32.694,32.7239,32.6716,32.6716,1383200.0
2012-02-09 12:30:00,43.8,43.89,43.79,43.86,1389700.0,32.6716,32.7388,32.6642,32.7164,1389700.0
2012-02-09 13:00:00,43.86,43.89,43.79,43.87,1609300.0,32.7164,32.7388,32.6642,32.7239,1609300.0
2012-02-09 13:30:00,43.87,43.92,43.83,43.87,1858900.0,32.7239,32.7612,32.694,32.7239,1858900.0
2012-02-09 14:00:00,43.87,43.91,43.84,43.88,1191300.0,32.7239,32.7537,32.7015,32.7313,1191300.0
2012-02-09 14:30:00,43.88,43.91,43.85,43.89,1655700.0,32.7313,32.7537,32.7089,32.7388,1655700.0
2012-02-09 15:00:00,43.88,43.92,43.86,43.9,1830300.0,32.7313,32.7612,32.7164,32.7462,1830300.0
2012-02-09 15:30:00,43.9,43.94,43.86,43.89,5269800.0,32.7462,32.7761,32.7164,32.7388,5269800.0
2012-02-10 09:30:00,42.94,43.0,42.82,42.84,11084100.0,32.0301,32.0749,31.9406,31.9555,11084100.0
2012-02-10 10:00:00,42.84,42.87,42.74,42.87,6984000.0,31.9555,31.9779,31.881,31.9779,6984000.0
2012-02-10 10:30:00,42.87,42.94,42.84,42.93,3339100.0,31.9779,32.0301,31.9555,32.0227,3339100.0
2012-02-10 11:00:00,42.93,42.97,42.84,42.84,4642600.0,32.0227,32.0525,31.9555,31.9555,4642600.0
2012-02-10 11:30:00,42.84,42.95,42.83,42.91,3072300.0,31.9555,32.0376,31.9481,32.0078,3072300.0
2012-02-10 12:00:00,42.9,42.94,42.86,42.91,1980100.0,32.0003,32.0301,31.9705,32.0078,1980100.0
2012-02-10 12:30:00,42.9,42.97,42.9,42.96,1766000.0,32.0003,32.0525,32.0003,32.0451,1766000.0
2012-02-10 13:00:00,42.96,42.97,42.88,42.88,1051400.0,32.0451,32.0525,31.9854,31.9854,1051400.0
2012-02-10 13:30:00,42.89,42.89,42.77,42.79,3954500.0,31.9928,31.9928,31.9033,31.9183,3954500.0
2012-02-10 14:00:00,42.79,42.83,42.76,42.8,2930700.0,31.9183,31.9481,31.8959,31.9257,2930700.0
2012-02-10 14:30:00,42.8,42.84,42.78,42.83,2354500.0,31.9257,31.9555,31.9108,31.9481,2354500.0
2012-02-10 15:00:00,42.82,42.84,42.78,42.84,2967000.0,31.9406,31.9555,31.9108,31.9555,2967000.0
2012-02-10 15:30:00,42.84,42.94,42.8,42.91,8663600.0,31.9555,32.0301,31.9257,32.0078,8663600.0
2012-02-13 09:30:00,43.63,43.66,43.42,43.46,6857000.0,32.5448,32.5672,32.3882,32.418,6857000.0
2012-02-13 10:00:00,43.47,43.48,43.31,43.36,6122400.0,32.4255,32.4329,32.3061,32.3434,6122400.0
2012-02-13 10:30:00,43.36,43.42,43.29,43.41,3663800.0,32.3434,32.3882,32.2912,32.3807,3663800.0
2012-02-13 11:00:00,43.4,43.47,43.4,43.46,4539000.0,32.3733,32.4255,32.3733,32.418,4539000.0
2012-02-13 11:30:00,43.46,43.52,43.45,43.5,2036700.0,32.418,32.4628,32.4106,32.4479,2036700.0
2012-02-13 12:00:00,43.5,43.54,43.44,43.45,1384500.0,32.4479,32.4777,32.4031,32.4106,1384500.0
2012-02-13 12:30:00,43.44,43.5,43.4,43.5,1408100.0,32.4031,32.4479,32.3733,32.4479,1408100.0
2012-02-13 13:00:00,43.49,43.58,43.49,43.54,1577100.0,32.4404,32.5075,32.4404,32.4777,1577100.0
2012-02-13 13:30:00,43.54,43.59,43.52,43.56,1323100.0,32.4777,32.515,32.4628,32.4926,1323100.0
2012-02-13 14:00:00,43.56,43.65,43.55,43.63,2761700.0,32.4926,32.5598,32.4852,32.5448,2761700.0
2012-02-13 14:30:00,43.63,43.66,43.6,43.63,1572000.0,32.5448,32.5672,32.5225,32.5448,1572000.0
2012-02-13 15:00:00,43.62,43.64,43.59,43.62,2009700.0,32.5374,32.5523,32.515,32.5374,2009700.0
2012-02-13 15:30:00,43.62,43.64,43.56,43.62,5927300.0,32.5374,32.5523,32.4926,32.5374,5927300.0
2012-02-14 09:30:00,43.32,43.45,43.29,43.3,5100200.0,32.3136,32.4106,32.2912,32.2987,5100200.0
2012-02-14 10:00:00,43.3,43.34,43.17,43.26,3811800.0,32.2987,32.3285,32.2017,32.2688,3811800.0
2012-02-14 10:30:00,43.26,43.29,43.13,43.17,2748100.0,32.2688,32.2912,32.1719,32.2017,2748100.0
2012-02-14 11:00:00,43.18,43.26,43.15,43.24,2256600.0,32.2092,32.2688,32.1868,32.2539,2256600.0
2012-02-14 11:30:00,43.25,43.34,43.24,43.28,2082800.0,32.2614,32.3285,32.2539,32.2838,2082800.0
2012-02-14 12:00:00,43.27,43.31,43.23,43.25,1419200.0,32.2763,32.3061,32.2465,32.2614,1419200.0
2012-02-14 12:30:00,43.25,43.28,43.14,43.16,1801700.0,32.2614,32.2838,32.1793,32.1942,1801700.0
2012-02-14 13:00:00,43.16,43.17,43.1,43.15,1814700.0,32.1942,32.2017,32.1495,32.1868,1814700.0
2012-02-14 13:30:00,43.15,43.21,43.14,43.17,1437900.0,32.1868,32.2315,32.1793,32.2017,1437900.0
2012-02-14 14:00:00,43.18,43.21,43.01,43.02,1762600.0,32.2092,32.2315,32.0824,32.0898,1762600.0
2012-02-14 14:30:00,43.02,43.12,42.98,43.11,4177200.0,32.0898,32.1644,32.06,32.1569,4177200.0
2012-02-14 15:00:00,43.11,43.16,43.0,43.03,2319200.0,32.1569,32.1942,32.0749,32.0973,2319200.0
2012-02-14 15:30:00,43.03,43.3,43.0,43.27,7440000.0,32.0973,32.2987,32.0749,32.2763,7440000.0
2012-02-15 09:30:00,43.78,43.79,43.59,43.7,5819200.0,32.6567,32.6642,32.515,32.597,5819200.0
2012-02-15 10:00:00,43.7,43.74,43.59,43.66,3868100.0,32.597,32.6269,32.515,32.5672,3868100.0
2012-02-15 10:30:00,43.66,43.76,43.63,43.65,3999000.0,32.5672,32.6418,32.5448,32.5598,3999000.0
2012-02-15 11:00:00,43.65,43.67,43.6,43.66,2752000.0,32.5598,32.5747,32.5225,32.5672,2752000.0
2012-02-15 11:30:00,43.66,43.78,43.66,43.77,2384100.0,32.5672,32.6567,32.5672,32.6493,2384100.0
2012-02-15 12:00:00,43.77,43.77,43.71,43.71,2533800.0,32.6493,32.6493,32.6045,32.6045,2533800.0
2012-02-15 12:30:00,43.72,43.73,43.47,43.5,3283500.0,32.612,32.6194,32.4255,32.4479,3283500.0
2012-02-15 13:00:00,43.49,43.56,43.4,43.55,3654600.0,32.4404,32.4926,32.3733,32.4852,3654600.0
2012-02-15 13:30:00,43.55,43.58,43.48,43.57,1808900.0,32.4852,32.5075,32.4329,32.5001,1808900.0
2012-02-15 14:00:00,43.58,43.61,43.37,43.52,4195500.0,32.5075,32.5299,32.3509,32.4628,4195500.0
2012-02-15 14:30:00,43.51,43.52,43.31,43.33,2449100.0,32.4553,32.4628,32.3061,32.3211,2449100.0
2012-02-15 15:00:00,43.32,43.39,43.28,43.34,3390800.0,32.3136,32.3658,32.2838,32.3285,3390800.0
2012-02-15 15:30:00,43.34,43.44,43.31,43.4,6256700.0,32.3285,32.4031,32.3061,32.3733,6256700.0
2012-02-16 09:30:00,43.22,43.23,43.08,43.18,5276900.0,32.239,32.2465,32.1346,32.2092,5276900.0
2012-02-16 10:00:00,43.18,43.38,43.15,43.37,5028700.0,32.2092,32.3584,32.1868,32.3509,5028700.0
2012-02-16 10:30:00,43.38,43.42,43.28,43.3,2765700.0,32.3584,32.3882,32.2838,32.2987,2765700.0
2012-02-16 11:00:00,43.29,43.36,43.28,43.33,2435400.0,32.2912,32.3434,32.2838,32.3211,2435400.0
2012-02-16 11:30:00,43.34,43.6,43.31,43.57,3624000.0,32.3285,32.5225,32.3061,32.5001,3624000.0
2012-02-16 12:00:00,43.58,43.63,43.52,43.58,3750700.0,32.5075,32.5448,32.4628,32.5075,3750700.0
2012-02-16 12:30:00,43.59,43.62,43.56,43.62,2019000.0,32.515,32.5374,32.4926,32.5374,2019000.0
2012-02-16 13:00:00,43.62,43.75,43.6,43.75,5954200.0,32.5374,32.6343,32.5225,32.6343,5954200.0
2012-02-16 13:30:00,43.75,43.81,43.74,43.76,2442800.0,32.6343,32.6791,32.6269,32.6418,2442800.0
2012-02-16 14:00:00,43.76,43.79,43.74,43.78,1513200.0,32.6418,32.6642,32.6269,32.6567,1513200.0
2012-02-16 14:30:00,43.79,43.83,43.75,43.78,1985900.0,32.6642,32.694,32.6343,32.6567,1985900.0
2012-02-16 15:00:00,43.78,43.81,43.74,43.79,1906800.0,32.6567,32.6791,32.6269,32.6642,1906800.0
2012-02-16 15:30:00,43.78,43.87,43.73,43.86,7671600.0,32.6567,32.7239,32.6194,32.7164,7671600.0
2012-02-17 09:30:00,44.01,44.1,43.96,44.03,9228100.0,32.8283,32.8954,32.791,32.8432,9228100.0
2012-02-17 10:00:00,44.03,44.04,43.94,43.95,4021800.0,32.8432,32.8507,32.7761,32.7835,4021800.0
2012-02-17 10:30:00,43.94,43.96,43.85,43.87,2067100.0,32.7761,32.791,32.7089,32.7239,2067100.0
2012-02-17 11:00:00,43.86,43.87,43.78,43.87,2803500.0,32.7164,32.7239,32.6567,32.7239,2803500.0
2012-02-17 11:30:00,43.86,43.93,43.84,43.88,2401000.0,32.7164,32.7686,32.7015,32.7313,2401000.0
2012-02-17 12:00:00,43.89,43.89,43.78,43.79,7393800.0,32.7388,32.7388,32.6567,32.6642,7393800.0
2012-02-17 12:30:00,43.79,43.85,43.78,43.84,2584700.0,32.6642,32.7089,32.6567,32.7015,2584700.0
2012-02-17 13:00:00,43.84,43.91,43.83,43.9,1277200.0,32.7015,32.7537,32.694,32.7462,1277200.0
2012-02-17 13:30:00,43.9,43.93,43.88,43.9,1307400.0,32.7462,32.7686,32.7313,32.7462,1307400.0
2012-02-17 14:00:00,43.89,43.91,43.86,43.9,973900.0,32.7388,32.7537,32.7164,32.7462,973900.0
2012-02-17 14:30:00,43.91,43.95,43.91,43.93,1475800.0,32.7537,32.7835,32.7537,32.7686,1475800.0
2012-02-17 15:00:00,43.94,43.98,43.92,43.97,1719500.0,32.7761,32.8059,32.7612,32.7984,1719500.0
2012-02-17 15:30:00,43.97,43.99,43.9,43.92,4988300.0,32.7984,32.8134,32.7462,32.7612,4988300.0
2012-02-21 09:30:00,44.05,44.07,43.85,43.88,5853800.0,32.8581,32.873,32.7089,32.7313,5853800.0
2012-02-21 10:00:00,43.87,43.94,43.83,43.94,2369500.0,32.7239,32.7761,32.694,32.7761,2369500.0
2012-02-21 10:30:00,43.94,44.06,43.94,44.04,1821100.0,32.7761,32.8656,32.7761,32.8507,1821100.0
2012-02-21 11:00:00,44.04,44.07,44.02,44.07,1411100.0,32.8507,32.873,32.8357,32.873,1411100.0
2012-02-21 11:30:00,44.07,44.08,43.99,44.0,1655400.0,32.873,32.8805,32.8134,32.8208,1655400.0
2012-02-21 12:00:00,44.0,44.08,43.95,43.95,1821100.0,32.8208,32.8805,32.7835,32.7835,1821100.0
2012-02-21 12:30:00,43.95,43.97,43.9,43.93,2001100.0,32.7835,32.7984,32.7462,32.7686,2001100.0
2012-02-21 13:00:00,43.94,44.0,43.92,43.99,1017800.0,32.7761,32.8208,32.7612,32.8134,1017800.0
2012-02-21 13:30:00,43.99,44.01,43.91,43.92,1507900.0,32.8134,32.8283,32.7537,32.7612,1507900.0
2012-02-21 14:00:00,43.92,43.94,43.87,43.91,1197100.0,32.7612,32.7761,32.7239,32.7537,1197100.0
2012-02-21 14:30:00,43.9,43.91,43.73,43.79,2273600.0,32.7462,32.7537,32.6194,32.6642,2273600.0
2012-02-21 15:00:00,43.79,43.83,43.69,43.72,3462900.0,32.6642,32.694,32.5896,32.612,3462900.0
2012-02-21 15:30:00,43.72,43.82,43.68,43.75,8577600.0,32.612,32.6866,32.5821,32.6343,8577600.0
2012-02-22 09:30:00,43.81,43.87,43.74,43.8,4817000.0,32.6791,32.7239,32.6269,32.6716,4817000.0
2012-02-22 10:00:00,43.79,43.87,43.68,43.82,4300600.0,32.6642,32.7239,32.5821,32.6866,4300600.0
2012-02-22 10:30:00,43.82,43.85,43.74,43.82,2196800.0,32.6866,32.7089,32.6269,32.6866,2196800.0
2012-02-22 11:00:00,43.83,43.89,43.78,43.8,1707500.0,32.694,32.7388,32.6567,32.6716,1707500.0
2012-02-22 11:30:00,43.79,43.82,43.68,43.75,4643400.0,32.6642,32.6866,32.5821,32.6343,4643400.0
2012-02-22 12:00:00,43.75,43.76,43.66,43.71,2199900.0,32.6343,32.6418,32.5672,32.6045,2199900.0
2012-02-22 12:30:00,43.72,43.73,43.69,43.71,1385500.0,32.612,32.6194,32.5896,32.6045,1385500.0
2012-02-22 13:00:00,43.71,43.82,43.7,43.8,1207700.0,32.6045,32.6866,32.597,32.6716,1207700.0
2012-02-22 13:30:00,43.8,43.85,43.76,43.84,796500.0,32.6716,32.7089,32.6418,32.7015,796500.0
2012-02-22 14:00:00,43.84,43.9,43.82,43.86,800100.0,32.7015,32.7462,32.6866,32.7164,800100.0
2012-02-22 14:30:00,43.87,43.87,43.74,43.77,1955700.0,32.7239,32.7239,32.6269,32.6493,1955700.0
2012-02-22 15:00:00,43.77,43.84,43.74,43.84,2254800.0,32.6493,32.7015,32.6269,32.7015,2254800.0
2012-02-22 15:30:00,43.84,43.89,43.79,43.86,4421400.0,32.7015,32.7388,32.6642,32.7164,4421400.0
2012-02-23 09:30:00,43.74,43.8,43.49,43.57,6687300.0,32.6269,32.6716,32.4404,32.5001,6687300.0
2012-02-23 10:00:00,43.57,43.8,43.57,43.67,2918800.0,32.5001,32.6716,32.5001,32.5747,2918800.0
2012-02-23 10:30:00,43.66,43.8,43.63,43.79,2688100.0,32.5672,32.6716,32.5448,32.6642,2688100.0
2012-02-23 11:00:00,43.8,43.85,43.75,43.84,3401800.0,32.6716,32.7089,32.6343,32.7015,3401800.0
2012-02-23 11:30:00,43.84,43.85,43.78,43.79,1439200.0,32.7015,32.7089,32.6567,32.6642,1439200.0
2012-02-23 12:00:00,43.79,43.82,43.77,43.82,956700.0,32.6642,32.6866,32.6493,32.6866,956700.0
2012-02-23 12:30:00,43.82,43.85,43.73,43.77,1687800.0,32.6866,32.7089,32.6194,32.6493,1687800.0
2012-02-23 13:00:00,43.77,43.78,43.7,43.73,1986600.0,32.6493,32.6567,32.597,32.6194,1986600.0
2012-02-23 13:30:00,43.73,43.77,43.66,43.75,1264800.0,32.6194,32.6493,32.5672,32.6343,1264800.0
2012-02-23 14:00:00,43.75,43.77,43.71,43.76,2096500.0,32.6343,32.6493,32.6045,32.6418,2096500.0
2012-02-23 14:30:00,43.76,43.79,43.73,43.76,1168900.0,32.6418,32.6642,32.6194,32.6418,1168900.0
2012-02-23 15:00:00,43.76,43.82,43.74,43.8,1618200.0,32.6418,32.6866,32.6269,32.6716,1618200.0
2012-02-23 15:30:00,43.81,43.84,43.74,43.75,3400300.0,32.6791,32.7015,32.6269,32.6343,3400300.0
2012-02-24 09:30:00,43.96,44.15,43.93,44.15,6427800.0,32.791,32.9327,32.7686,32.9327,6427800.0
2012-02-24 10:00:00,44.15,44.26,44.12,44.16,4234500.0,32.9327,33.0148,32.9103,32.9402,4234500.0
2012-02-24 10:30:00,44.16,44.17,44.08,44.14,1746400.0,32.9402,32.9476,32.8805,32.9253,1746400.0
2012-02-24 11:00:00,44.14,44.2,44.12,44.15,1700800.0,32.9253,32.97,32.9103,32.9327,1700800.0
2012-02-24 11:30:00,44.15,44.21,44.13,44.2,1184300.0,32.9327,32.9775,32.9178,32.97,1184300.0
2012-02-24 12:00:00,44.2,44.21,44.18,44.19,872800.0,32.97,32.9775,32.9551,32.9626,872800.0
2012-02-24 12:30:00,44.19,44.2,44.17,44.18,457600.0,32.9626,32.97,32.9476,32.9551,457600.0
2012-02-24 13:00:00,44.18,44.2,44.16,44.16,968800.0,32.9551,32.97,32.9402,32.9402,968800.0
2012-02-24 13:30:00,44.17,44.17,44.12,44.14,1375300.0,32.9476,32.9476,32.9103,32.9253,1375300.0
2012-02-24 14:00:00,44.14,44.17,44.09,44.1,1052700.0,32.9253,32.9476,32.888,32.8954,1052700.0
2012-02-24 14:30:00,44.1,44.1,44.01,44.05,1433400.0,32.8954,32.8954,32.8283,32.8581,1433400.0
2012-02-24 15:00:00,44.05,44.09,44.04,44.06,1013900.0,32.8581,32.888,32.8507,32.8656,1013900.0
2012-02-24 15:30:00,44.05,44.19,44.02,44.18,8059400.0,32.8581,32.9626,32.8357,32.9551,8059400.0
2012-02-27 09:30:00,43.57,43.59,43.38,43.45,7056100.0,32.5001,32.515,32.3584,32.4106,7056100.0
2012-02-27 10:00:00,43.44,43.58,43.43,43.58,8370100.0,32.4031,32.5075,32.3956,32.5075,8370100.0
2012-02-27 10:30:00,43.57,43.72,43.54,43.61,3238900.0,32.5001,32.612,32.4777,32.5299,3238900.0
2012-02-27 11:00:00,43.61,43.81,43.61,43.77,3506200.0,32.5299,32.6791,32.5299,32.6493,3506200.0
2012-02-27 11:30:00,43.77,43.78,43.69,43.73,3054500.0,32.6493,32.6567,32.5896,32.6194,3054500.0
2012-02-27 12:00:00,43.73,43.76,43.65,43.68,1381700.0,32.6194,32.6418,32.5598,32.5821,1381700.0
2012-02-27 12:30:00,43.69,43.82,43.66,43.8,1401300.0,32.5896,32.6866,32.5672,32.6716,1401300.0
2012-02-27 13:00:00,43.8,43.81,43.74,43.75,1142200.0,32.6716,32.6791,32.6269,32.6343,1142200.0
2012-02-27 13:30:00,43.74,43.79,43.71,43.74,841900.0,32.6269,32.6642,32.6045,32.6269,841900.0
2012-02-27 14:00:00,43.73,43.8,43.73,43.79,820900.0,32.6194,32.6716,32.6194,32.6642,820900.0
2012-02-27 14:30:00,43.79,43.84,43.76,43.82,893500.0,32.6642,32.7015,32.6418,32.6866,893500.0
2012-02-27 15:00:00,43.83,43.91,43.76,43.82,2410200.0,32.694,32.7537,32.6418,32.6866,2410200.0
2012-02-27 15:30:00,43.82,43.87,43.76,43.76,5454700.0,32.6866,32.7239,32.6418,32.6418,5454700.0
2012-02-28 09:30:00,44.03,44.12,43.92,44.09,3264200.0,32.8432,32.9103,32.7612,32.888,3264200.0
2012-02-28 10:00:00,44.1,44.17,43.93,44.04,4496300.0,32.8954,32.9476,32.7686,32.8507,4496300.0
2012-02-28 10:30:00,44.03,44.18,44.03,44.15,3287000.0,32.8432,32.9551,32.8432,32.9327,3287000.0
2012-02-28 11:00:00,44.16,44.3,44.12,44.29,4544500.0,32.9402,33.0446,32.9103,33.0371,4544500.0
2012-02-28 11:30:00,44.29,44.32,44.25,44.3,2663200.0,33.0371,33.0595,33.0073,33.0446,2663200.0
2012-02-28 12:00:00,44.3,44.33,44.29,44.31,1413000.0,33.0446,33.067,33.0371,33.0521,1413000.0
2012-02-28 12:30:00,44.31,44.34,44.27,44.31,1326500.0,33.0521,33.0744,33.0222,33.0521,1326500.0
2012-02-28 13:00:00,44.31,44.33,44.28,44.29,941200.0,33.0521,33.067,33.0297,33.0371,941200.0
2012-02-28 13:30:00,44.29,44.3,44.15,44.19,2107900.0,33.0371,33.0446,32.9327,32.9626,2107900.0
2012-02-28 14:00:00,44.18,44.23,44.17,44.19,1537400.0,32.9551,32.9924,32.9476,32.9626,1537400.0
2012-02-28 14:30:00,44.18,44.27,44.16,44.25,1769400.0,32.9551,33.0222,32.9402,33.0073,1769400.0
2012-02-28 15:00:00,44.26,44.32,44.23,44.3,1519000.0,33.0148,33.0595,32.9924,33.0446,1519000.0
2012-02-28 15:30:00,44.3,44.37,44.26,44.34,6650600.0,33.0446,33.0968,33.0148,33.0744,6650600.0
2012-02-29 09:30:00,44.64,44.91,44.63,44.85,8111200.0,33.2982,33.4996,33.2908,33.4549,8111200.0
2012-02-29 10:00:00,44.84,44.87,44.63,44.65,9738100.0,33.4474,33.4698,33.2908,33.3057,9738100.0
2012-02-29 10:30:00,44.65,44.72,44.28,44.43,6786600.0,33.3057,33.3579,33.0297,33.1416,6786600.0
2012-02-29 11:00:00,44.43,44.53,44.36,44.36,5712900.0,33.1416,33.2162,33.0894,33.0894,5712900.0
2012-02-29 11:30:00,44.36,44.5,44.35,44.46,4501400.0,33.0894,33.1938,33.0819,33.164,4501400.0
2012-02-29 12:00:00,44.46,44.58,44.45,44.58,1334200.0,33.164,33.2535,33.1565,33.2535,1334200.0
2012-02-29 12:30:00,44.58,44.6,44.49,44.52,2084000.0,33.2535,33.2684,33.1863,33.2087,2084000.0
2012-02-29 13:00:00,44.53,44.57,44.46,44.48,1852900.0,33.2162,33.246,33.164,33.1789,1852900.0
2012-02-29 13:30:00,44.48,44.57,44.45,44.57,2401000.0,33.1789,33.246,33.1565,33.246,2401000.0
2012-02-29 14:00:00,44.57,44.62,44.51,44.56,2474800.0,33.246,33.2833,33.2012,33.2385,2474800.0
2012-02-29 14:30:00,44.57,44.57,44.42,44.43,4366700.0,33.246,33.246,33.1341,33.1416,4366700.0
2012-02-29 15:00:00,44.43,44.45,44.33,44.34,3858500.0,33.1416,33.1565,33.067,33.0744,3858500.0
2012-02-29 15:30:00,44.34,44.34,44.21,44.33,10183200.0,33.0744,33.0744,32.9775,33.067,10183200.0
2012-03-01 09:30:00,44.48,44.65,44.45,44.63,4939900.0,33.1789,33.3057,33.1565,33.2908,4939900.0
2012-03-01 10:00:00,44.63,44.68,44.42,44.62,7877900.0,33.2908,33.3281,33.1341,33.2833,7877900.0
2012-03-01 10:30:00,44.63,44.64,44.49,44.57,2799000.0,33.2908,33.2982,33.1863,33.246,2799000.0
2012-03-01 11:00:00,44.57,44.61,44.52,44.61,2998800.0,33.246,33.2758,33.2087,33.2758,2998800.0
2012-03-01 11:30:00,44.61,44.73,44.59,44.7,3202600.0,33.2758,33.3654,33.2609,33.343,3202600.0
2012-03-01 12:00:00,44.71,44.77,44.67,44.75,1776100.0,33.3504,33.3952,33.3206,33.3803,1776100.0
2012-03-01 12:30:00,44.76,44.77,44.71,44.75,1180700.0,33.3877,33.3952,33.3504,33.3803,1180700.0
2012-03-01 13:00:00,44.76,44.86,44.72,44.86,2279400.0,33.3877,33.4623,33.3579,33.4623,2279400.0
2012-03-01 13:30:00,44.85,44.87,44.8,44.81,1390700.0,33.4549,33.4698,33.4176,33.425,1390700.0
2012-03-01 14:00:00,44.81,44.83,44.72,44.73,1350500.0,33.425,33.4399,33.3579,33.3654,1350500.0
2012-03-01 14:30:00,44.73,44.76,44.69,44.75,1388600.0,33.3654,33.3877,33.3355,33.3803,1388600.0
2012-03-01 15:00:00,44.75,44.78,44.61,44.68,2405500.0,33.3803,33.4026,33.2758,33.3281,2405500.0
2012-03-01 15:30:00,44.68,44.78,44.58,44.76,8146800.0,33.3281,33.4026,33.2535,33.3877,8146800.0
2012-03-02 09:30:00,44.6,44.63,44.47,44.51,2728800.0,33.2684,33.2908,33.1714,33.2012,2728800.0
2012-03-02 10:00:00,44.5,44.75,44.49,44.71,2778100.0,33.1938,33.3803,33.1863,33.3504,2778100.0
2012-03-02 10:30:00,44.7,44.71,44.59,44.59,2285000.0,33.343,33.3504,33.2609,33.2609,2285000.0
2012-03-02 11:00:00,44.6,44.64,44.56,44.63,1695800.0,33.2684,33.2982,33.2385,33.2908,1695800.0
2012-03-02 11:30:00,44.64,44.66,44.52,44.55,1430900.0,33.2982,33.3131,33.2087,33.2311,1430900.0
2012-03-02 12:00:00,44.55,44.56,44.49,44.53,899300.0,33.2311,33.2385,33.1863,33.2162,899300.0
2012-03-02 12:30:00,44.52,44.58,44.51,44.54,914500.0,33.2087,33.2535,33.2012,33.2236,914500.0
2012-03-02 13:00:00,44.55,44.57,44.42,44.45,2138300.0,33.2311,33.246,33.1341,33.1565,2138300.0
2012-03-02 13:30:00,44.45,44.56,44.45,44.55,2244300.0,33.1565,33.2385,33.1565,33.2311,2244300.0
2012-03-02 14:00:00,44.56,44.61,44.54,44.54,1187400.0,33.2385,33.2758,33.2236,33.2236,1187400.0
2012-03-02 14:30:00,44.54,44.59,44.53,44.58,1028100.0,33.2236,33.2609,33.2162,33.2535,1028100.0
2012-03-02 15:00:00,44.59,44.63,44.55,44.62,1064800.0,33.2609,33.2908,33.2311,33.2833,1064800.0
2012-03-02 15:30:00,44.63,44.66,44.55,44.62,5083800.0,33.2908,33.3131,33.2311,33.2833,5083800.0
2012-03-05 09:30:00,44.23,44.24,43.99,44.05,5563300.0,32.9924,32.9998,32.8134,32.8581,5563300.0
2012-03-05 10:00:00,44.05,44.15,43.81,43.84,5822000.0,32.8581,32.9327,32.6791,32.7015,5822000.0
2012-03-05 10:30:00,43.83,43.93,43.81,43.89,4736500.0,32.694,32.7686,32.6791,32.7388,4736500.0
2012-03-05 11:00:00,43.88,43.92,43.74,43.83,3822000.0,32.7313,32.7612,32.6269,32.694,3822000.0
2012-03-05 11:30:00,43.83,43.88,43.78,43.82,1589100.0,32.694,32.7313,32.6567,32.6866,1589100.0
2012-03-05 12:00:00,43.83,43.9,43.81,43.86,1617300.0,32.694,32.7462,32.6791,32.7164,1617300.0
2012-03-05 12:30:00,43.85,43.87,43.8,43.81,1679600.0,32.7089,32.7239,32.6716,32.6791,1679600.0
2012-03-05 13:00:00,43.81,43.91,43.8,43.9,1772300.0,32.6791,32.7537,32.6716,32.7462,1772300.0
2012-03-05 13:30:00,43.91,43.92,43.84,43.88,768700.0,32.7537,32.7612,32.7015,32.7313,768700.0
2012-03-05 14:00:00,43.88,43.96,43.87,43.95,1147200.0,32.7313,32.791,32.7239,32.7835,1147200.0
2012-03-05 14:30:00,43.96,43.97,43.87,43.94,2433500.0,32.791,32.7984,32.7239,32.7761,2433500.0
2012-03-05 15:00:00,43.93,44.01,43.93,43.98,1688200.0,32.7686,32.8283,32.7686,32.8059,1688200.0
2012-03-05 15:30:00,43.98,44.0,43.85,43.88,8758100.0,32.8059,32.8208,32.7089,32.7313,8758100.0
2012-03-06 09:30:00,42.75,42.8,42.61,42.65,9025300.0,31.8884,31.9257,31.784,31.8138,9025300.0
2012-03-06 10:00:00,42.65,42.72,42.43,42.47,17072500.0,31.8138,31.866,31.6497,31.6796,17072500.0
2012-03-06 10:30:00,42.48,42.57,42.39,42.39,8299900.0,31.687,31.7541,31.6199,31.6199,8299900.0
2012-03-06 11:00:00,42.39,42.51,42.37,42.51,6464100.0,31.6199,31.7094,31.605,31.7094,6464100.0
2012-03-06 11:30:00,42.51,42.51,42.33,42.35,3596300.0,31.7094,31.7094,31.5751,31.59,3596300.0
2012-03-06 12:00:00,42.35,42.39,42.27,42.29,5400400.0,31.59,31.6199,31.5304,31.5453,5400400.0
2012-03-06 12:30:00,42.28,42.36,42.28,42.34,2411700.0,31.5378,31.5975,31.5378,31.5826,2411700.0
2012-03-06 13:00:00,42.33,42.39,42.25,42.27,3430300.0,31.5751,31.6199,31.5155,31.5304,3430300.0
2012-03-06 13:30:00,42.26,42.36,42.26,42.31,4115000.0,31.5229,31.5975,31.5229,31.5602,4115000.0
2012-03-06 14:00:00,42.31,42.37,42.25,42.27,5166600.0,31.5602,31.605,31.5155,31.5304,5166600.0
2012-03-06 14:30:00,42.26,42.3,42.22,42.29,3781300.0,31.5229,31.5527,31.4931,31.5453,3781300.0
2012-03-06 15:00:00,42.29,42.38,42.29,42.35,3268500.0,31.5453,31.6124,31.5453,31.59,3268500.0
2012-03-06 15:30:00,42.36,42.48,42.31,42.39,13666700.0,31.5975,31.687,31.5602,31.6199,13666700.0
2012-03-07 09:30:00,42.75,42.76,42.58,42.67,6446300.0,31.8884,31.8959,31.7616,31.8287,6446300.0
2012-03-07 10:00:00,42.67,42.68,42.55,42.6,6147600.0,31.8287,31.8362,31.7392,31.7765,6147600.0
2012-03-07 10:30:00,42.59,42.64,42.58,42.61,2255200.0,31.7691,31.8064,31.7616,31.784,2255200.0
2012-03-07 11:00:00,42.61,42.83,42.61,42.8,3368900.0,31.784,31.9481,31.784,31.9257,3368900.0
2012-03-07 11:30:00,42.8,42.84,42.79,42.82,2187100.0,31.9257,31.9555,31.9183,31.9406,2187100.0
2012-03-07 12:00:00,42.82,42.85,42.77,42.8,1220400.0,31.9406,31.963,31.9033,31.9257,1220400.0
2012-03-07 12:30:00,42.81,42.84,42.78,42.82,716300.0,31.9332,31.9555,31.9108,31.9406,716300.0
2012-03-07 13:00:00,42.82,42.83,42.76,42.8,1315600.0,31.9406,31.9481,31.8959,31.9257,1315600.0
2012-03-07 13:30:00,42.8,42.81,42.73,42.79,1831500.0,31.9257,31.9332,31.8735,31.9183,1831500.0
2012-03-07 14:00:00,42.79,42.88,42.79,42.85,1766000.0,31.9183,31.9854,31.9183,31.963,1766000.0
2012-03-07 14:30:00,42.85,42.86,42.78,42.85,1061300.0,31.963,31.9705,31.9108,31.963,1061300.0
2012-03-07 15:00:00,42.86,42.92,42.8,42.9,1639400.0,31.9705,32.0152,31.9257,32.0003,1639400.0
2012-03-07 15:30:00,42.9,42.95,42.86,42.91,10251600.0,32.0003,32.0376,31.9705,32.0078,10251600.0
2012-03-08 09:30:00,43.57,43.73,43.46,43.5,5138000.0,32.5001,32.6194,32.418,32.4479,5138000.0
2012-03-08 10:00:00,43.5,43.54,43.4,43.44,3502800.0,32.4479,32.4777,32.3733,32.4031,3502800.0
2012-03-08 10:30:00,43.44,43.59,43.44,43.58,2333600.0,32.4031,32.515,32.4031,32.5075,2333600.0
2012-03-08 11:00:00,43.58,43.66,43.58,43.63,2450400.0,32.5075,32.5672,32.5075,32.5448,2450400.0
2012-03-08 11:30:00,43.62,43.65,43.56,43.6,2415900.0,32.5374,32.5598,32.4926,32.5225,2415900.0
2012-03-08 12:00:00,43.61,43.63,43.58,43.62,1238700.0,32.5299,32.5448,32.5075,32.5374,1238700.0
2012-03-08 12:30:00,43.62,43.66,43.59,43.65,881800.0,32.5374,32.5672,32.515,32.5598,881800.0
2012-03-08 13:00:00,43.65,43.67,43.59,43.65,2095300.0,32.5598,32.5747,32.515,32.5598,2095300.0
2012-03-08 13:30:00,43.64,43.66,43.59,43.6,1399300.0,32.5523,32.5672,32.515,32.5225,1399300.0
2012-03-08 14:00:00,43.61,43.64,43.58,43.61,975700.0,32.5299,32.5523,32.5075,32.5299,975700.0
2012-03-08 14:30:00,43.61,43.8,43.58,43.79,1715200.0,32.5299,32.6716,32.5075,32.6642,1715200.0
2012-03-08 15:00:00,43.8,43.89,43.78,43.82,2683000.0,32.6716,32.7388,32.6567,32.6866,2683000.0
2012-03-08 15:30:00,43.82,43.85,43.73,43.82,7450900.0,32.6866,32.7089,32.6194,32.6866,7450900.0
2012-03-09 09:30:00,43.81,43.91,43.76,43.8,5178800.0,32.6791,32.7537,32.6418,32.6716,5178800.0
2012-03-09 10:00:00,43.79,43.95,43.78,43.91,4609800.0,32.6642,32.7835,32.6567,32.7537,4609800.0
2012-03-09 10:30:00,43.92,44.04,43.92,44.02,3099400.0,32.7612,32.8507,32.7612,32.8357,3099400.0
2012-03-09 11:00:00,44.02,44.03,43.89,43.89,2776000.0,32.8357,32.8432,32.7388,32.7388,2776000.0
2012-03-09 11:30:00,43.9,43.99,43.88,43.95,1598700.0,32.7462,32.8134,32.7313,32.7835,1598700.0
2012-03-09 12:00:00,43.96,43.98,43.91,43.94,879100.0,32.791,32.8059,32.7537,32.7761,879100.0
2012-03-09 12:30:00,43.93,43.96,43.91,43.93,666200.0,32.7686,32.791,32.7537,32.7686,666200.0
2012-03-09 13:00:00,43.93,43.98,43.92,43.93,540400.0,32.7686,32.8059,32.7612,32.7686,540400.0
2012-03-09 13:30:00,43.93,43.98,43.91,43.98,942300.0,32.7686,32.8059,32.7537,32.8059,942300.0
2012-03-09 14:00:00,43.98,44.0,43.93,43.95,724000.0,32.8059,32.8208,32.7686,32.7835,724000.0
2012-03-09 14:30:00,43.95,43.97,43.75,43.79,2318200.0,32.7835,32.7984,32.6343,32.6642,2318200.0
2012-03-09 15:00:00,43.79,43.87,43.78,43.8,1989900.0,32.6642,32.7239,32.6567,32.6716,1989900.0
2012-03-09 15:30:00,43.8,43.8,43.69,43.79,5825400.0,32.6716,32.6716,32.5896,32.6642,5825400.0
2012-03-12 09:30:00,43.5,43.55,43.36,43.37,4217300.0,32.4479,32.4852,32.3434,32.3509,4217300.0
2012-03-12 10:00:00,43.37,43.38,43.25,43.29,3720600.0,32.3509,32.3584,32.2614,32.2912,3720600.0
2012-03-12 10:30:00,43.28,43.29,43.15,43.25,3038500.0,32.2838,32.2912,32.1868,32.2614,3038500.0
2012-03-12 11:00:00,43.26,43.27,43.17,43.23,1699600.0,32.2688,32.2763,32.2017,32.2465,1699600.0
2012-03-12 11:30:00,43.23,43.29,43.22,43.26,1672900.0,32.2465,32.2912,32.239,32.2688,1672900.0
2012-03-12 12:00:00,43.26,43.35,43.21,43.32,1332500.0,32.2688,32.336,32.2315,32.3136,1332500.0
2012-03-12 12:30:00,43.31,43.32,43.25,43.29,912500.0,32.3061,32.3136,32.2614,32.2912,912500.0
2012-03-12 13:00:00,43.29,43.33,43.28,43.32,842800.0,32.2912,32.3211,32.2838,32.3136,842800.0
2012-03-12 13:30:00,43.32,43.43,43.32,43.38,914900.0,32.3136,32.3956,32.3136,32.3584,914900.0
2012-03-12 14:00:00,43.37,43.4,43.35,43.38,1064200.0,32.3509,32.3733,32.336,32.3584,1064200.0
2012-03-12 14:30:00,43.38,43.41,43.33,43.35,1571100.0,32.3584,32.3807,32.3211,32.336,1571100.0
2012-03-12 15:00:00,43.35,43.45,43.34,43.42,1659500.0,32.336,32.4106,32.3285,32.3882,1659500.0
2012-03-12 15:30:00,43.41,43.42,43.3,43.32,5648200.0,32.3807,32.3882,32.2987,32.3136,5648200.0
2012-03-13 09:30:00,43.74,43.77,43.62,43.67,6409100.0,32.6269,32.6493,32.5374,32.5747,6409100.0
2012-03-13 10:00:00,43.66,43.77,43.62,43.75,2950500.0,32.5672,32.6493,32.5374,32.6343,2950500.0
2012-03-13 10:30:00,43.76,43.89,43.75,43.87,2320500.0,32.6418,32.7388,32.6343,32.7239,2320500.0
2012-03-13 11:00:00,43.87,44.02,43.86,44.01,3724400.0,32.7239,32.8357,32.7164,32.8283,3724400.0
2012-03-13 11:30:00,44.0,44.14,44.0,44.06,4222800.0,32.8208,32.9253,32.8208,32.8656,4222800.0
2012-03-13 12:00:00,44.07,44.09,44.04,44.07,1442300.0,32.873,32.888,32.8507,32.873,1442300.0
2012-03-13 12:30:00,44.07,44.09,44.01,44.07,3245000.0,32.873,32.888,32.8283,32.873,3245000.0
2012-03-13 13:00:00,44.08,44.13,44.07,44.07,956200.0,32.8805,32.9178,32.873,32.873,956200.0
2012-03-13 13:30:00,44.08,44.08,44.02,44.04,985400.0,32.8805,32.8805,32.8357,32.8507,985400.0
2012-03-13 14:00:00,44.05,44.14,43.99,44.0,2252200.0,32.8581,32.9253,32.8134,32.8208,2252200.0
2012-03-13 14:30:00,44.01,44.1,43.94,44.02,1738700.0,32.8283,32.8954,32.7761,32.8357,1738700.0
2012-03-13 15:00:00,44.02,44.35,44.01,44.24,5751100.0,32.8357,33.0819,32.8283,32.9998,5751100.0
2012-03-13 15:30:00,44.24,44.53,44.23,44.5,14631200.0,32.9998,33.2162,32.9924,33.1938,14631200.0
2012-03-14 09:30:00,44.26,44.34,44.18,44.32,5108000.0,33.0148,33.0744,32.9551,33.0595,5108000.0
2012-03-14 10:00:00,44.32,44.37,44.26,44.27,3895000.0,33.0595,33.0968,33.0148,33.0222,3895000.0
2012-03-14 10:30:00,44.27,44.34,44.18,44.19,4770200.0,33.0222,33.0744,32.9551,32.9626,4770200.0
2012-03-14 11:00:00,44.19,44.2,43.94,43.94,6773100.0,32.9626,32.97,32.7761,32.7761,6773100.0
2012-03-14 11:30:00,43.94,44.02,43.86,43.96,4497500.0,32.7761,32.8357,32.7164,32.791,4497500.0
2012-03-14 12:00:00,43.95,43.98,43.88,43.9,3185900.0,32.7835,32.8059,32.7313,32.7462,3185900.0
2012-03-14 12:30:00,43.9,43.96,43.89,43.94,3264100.0,32.7462,32.791,32.7388,32.7761,3264100.0
2012-03-14 13:00:00,43.94,44.08,43.9,44.05,4044100.0,32.7761,32.8805,32.7462,32.8581,4044100.0
2012-03-14 13:30:00,44.05,44.06,43.72,43.74,3528900.0,32.8581,32.8656,32.612,32.6269,3528900.0
2012-03-14 14:00:00,43.73,43.83,43.71,43.77,2483800.0,32.6194,32.694,32.6045,32.6493,2483800.0
2012-03-14 14:30:00,43.77,43.84,43.72,43.8,1956700.0,32.6493,32.7015,32.612,32.6716,1956700.0
2012-03-14 15:00:00,43.81,43.82,43.68,43.81,2468700.0,32.6791,32.6866,32.5821,32.6791,2468700.0
2012-03-14 15:30:00,43.81,43.87,43.75,43.79,7698700.0,32.6791,32.7239,32.6343,32.6642,7698700.0
2012-03-15 09:30:00,44.03,44.03,43.76,43.85,4411100.0,32.8432,32.8432,32.6418,32.7089,4411100.0
2012-03-15 10:00:00,43.85,43.98,43.79,43.94,3358500.0,32.7089,32.8059,32.6642,32.7761,3358500.0
2012-03-15 10:30:00,43.94,44.03,43.93,43.93,2205000.0,32.7761,32.8432,32.7686,32.7686,2205000.0
2012-03-15 11:00:00,43.94,44.0,43.88,43.92,2500900.0,32.7761,32.8208,32.7313,32.7612,2500900.0
2012-03-15 11:30:00,43.91,43.98,43.89,43.96,2020000.0,32.7537,32.8059,32.7388,32.791,2020000.0
2012-03-15 12:00:00,43.96,44.13,43.95,44.09,2661800.0,32.791,32.9178,32.7835,32.888,2661800.0
2012-03-15 12:30:00,44.09,44.18,44.05,44.14,5239800.0,32.888,32.9551,32.8581,32.9253,5239800.0
2012-03-15 13:00:00,44.13,44.18,44.07,44.08,1205000.0,32.9178,32.9551,32.873,32.8805,1205000.0
2012-03-15 13:30:00,44.09,44.11,44.05,44.07,747800.0,32.888,32.9029,32.8581,32.873,747800.0
2012-03-15 14:00:00,44.07,44.15,44.04,44.12,842900.0,32.873,32.9327,32.8507,32.9103,842900.0
2012-03-15 14:30:00,44.12,44.15,44.06,44.14,801000.0,32.9103,32.9327,32.8656,32.9253,801000.0
2012-03-15 15:00:00,44.13,44.14,44.05,44.12,917900.0,32.9178,32.9253,32.8581,32.9103,917900.0
2012-03-15 15:30:00,44.12,44.16,44.07,44.14,5144300.0,32.9103,32.9402,32.873,32.9253,5144300.0
2012-03-16 09:30:00,44.08,44.09,43.96,44.02,3940300.0,32.8805,32.888,32.791,32.8357,3940300.0
2012-03-16 10:00:00,44.02,44.07,43.93,43.97,2590000.0,32.8357,32.873,32.7686,32.7984,2590000.0
2012-03-16 10:30:00,43.98,44.14,43.95,44.13,4372100.0,32.8059,32.9253,32.7835,32.9178,4372100.0
2012-03-16 11:00:00,44.14,44.2,44.12,44.16,2228300.0,32.9253,32.97,32.9103,32.9402,2228300.0
2012-03-16 11:30:00,44.15,44.2,44.12,44.19,2812500.0,32.9327,32.97,32.9103,32.9626,2812500.0
2012-03-16 12:00:00,44.19,44.21,44.15,44.21,1452900.0,32.9626,32.9775,32.9327,32.9775,1452900.0
2012-03-16 12:30:00,44.2,44.25,44.19,44.21,1289100.0,32.97,33.0073,32.9626,32.9775,1289100.0
2012-03-16 13:00:00,44.21,44.23,44.17,44.18,871700.0,32.9775,32.9924,32.9476,32.9551,871700.0
2012-03-16 13:30:00,44.18,44.21,44.13,44.18,1264900.0,32.9551,32.9775,32.9178,32.9551,1264900.0
2012-03-16 14:00:00,44.17,44.2,44.15,44.16,899400.0,32.9476,32.97,32.9327,32.9402,899400.0
2012-03-16 14:30:00,44.16,44.19,44.15,44.16,865200.0,32.9402,32.9626,32.9327,32.9402,865200.0
2012-03-16 15:00:00,44.15,44.16,44.07,44.08,2362300.0,32.9327,32.9402,32.873,32.8805,2362300.0
2012-03-16 15:30:00,44.08,44.11,44.03,44.09,5969100.0,32.8805,32.9029,32.8432,32.888,5969100.0
2012-03-19 09:30:00,43.71,43.86,43.65,43.84,3360200.0,32.6045,32.7164,32.5598,32.7015,3360200.0
2012-03-19 10:00:00,43.84,43.88,43.77,43.82,3055200.0,32.7015,32.7313,32.6493,32.6866,3055200.0
2012-03-19 10:30:00,43.83,43.99,43.82,43.96,3029800.0,32.694,32.8134,32.6866,32.791,3029800.0
2012-03-19 11:00:00,43.97,43.97,43.81,43.86,3558800.0,32.7984,32.7984,32.6791,32.7164,3558800.0
2012-03-19 11:30:00,43.86,44.01,43.82,43.99,2971600.0,32.7164,32.8283,32.6866,32.8134,2971600.0
2012-03-19 12:00:00,43.99,44.02,43.97,43.99,1096400.0,32.8134,32.8357,32.7984,32.8134,1096400.0
2012-03-19 12:30:00,43.99,44.06,43.98,44.01,1425200.0,32.8134,32.8656,32.8059,32.8283,1425200.0
2012-03-19 13:00:00,44.01,44.09,44.0,44.09,950600.0,32.8283,32.888,32.8208,32.888,950600.0
2012-03-19 13:30:00,44.09,44.1,44.03,44.05,795300.0,32.888,32.8954,32.8432,32.8581,795300.0
2012-03-19 14:00:00,44.05,44.06,44.0,44.01,723300.0,32.8581,32.8656,32.8208,32.8283,723300.0
2012-03-19 14:30:00,44.02,44.02,43.94,43.95,1042000.0,32.8357,32.8357,32.7761,32.7835,1042000.0
2012-03-19 15:00:00,43.96,43.99,43.91,43.96,1381600.0,32.791,32.8134,32.7537,32.791,1381600.0
2012-03-19 15:30:00,43.96,43.99,43.9,43.91,2881600.0,32.791,32.8134,32.7462,32.7537,2881600.0
2012-03-20 09:30:00,43.17,43.2,42.9,43.04,11534200.0,32.2017,32.2241,32.0003,32.1047,11534200.0
2012-03-20 10:00:00,43.04,43.12,42.99,43.04,4139400.0,32.1047,32.1644,32.0674,32.1047,4139400.0
2012-03-20 10:30:00,43.03,43.15,43.0,43.11,3280900.0,32.0973,32.1868,32.0749,32.1569,3280900.0
2012-03-20 11:00:00,43.1,43.17,43.07,43.08,2791900.0,32.1495,32.2017,32.1271,32.1346,2791900.0
2012-03-20 11:30:00,43.08,43.08,42.97,43.02,1819100.0,32.1346,32.1346,32.0525,32.0898,1819100.0
2012-03-20 12:00:00,43.01,43.03,42.99,43.0,1348000.0,32.0824,32.0973,32.0674,32.0749,1348000.0
2012-03-20 12:30:00,43.01,43.12,43.0,43.11,1809400.0,32.0824,32.1644,32.0749,32.1569,1809400.0
2012-03-20 13:00:00,43.1,43.2,43.1,43.14,2208700.0,32.1495,32.2241,32.1495,32.1793,2208700.0
2012-03-20 13:30:00,43.15,43.19,43.09,43.18,2288200.0,32.1868,32.2166,32.142,32.2092,2288200.0
2012-03-20 14:00:00,43.18,43.24,43.16,43.2,1152800.0,32.2092,32.2539,32.1942,32.2241,1152800.0
2012-03-20 14:30:00,43.2,43.2,43.13,43.14,1594000.0,32.2241,32.2241,32.1719,32.1793,1594000.0
2012-03-20 15:00:00,43.14,43.24,43.14,43.22,2729100.0,32.1793,32.2539,32.1793,32.239,2729100.0
2012-03-20 15:30:00,43.22,43.22,43.14,43.16,6818100.0,32.239,32.239,32.1793,32.1942,6818100.0
2012-03-21 09:30:00,43.18,43.27,43.09,43.12,4871800.0,32.2092,32.2763,32.142,32.1644,4871800.0
2012-03-21 10:00:00,43.12,43.13,42.94,43.11,6786400.0,32.1644,32.1719,32.0301,32.1569,6786400.0
2012-03-21 10:30:00,43.11,43.17,43.01,43.03,2767200.0,32.1569,32.2017,32.0824,32.0973,2767200.0
2012-03-21 11:00:00,43.03,43.14,42.99,43.13,3291200.0,32.0973,32.1793,32.0674,32.1719,3291200.0
2012-03-21 11:30:00,43.12,43.21,43.12,43.16,1462700.0,32.1644,32.2315,32.1644,32.1942,1462700.0
2012-03-21 12:00:00,43.16,43.34,43.15,43.32,2594800.0,32.1942,32.3285,32.1868,32.3136,2594800.0
2012-03-21 12:30:00,43.32,43.34,43.29,43.3,897000.0,32.3136,32.3285,32.2912,32.2987,897000.0
2012-03-21 13:00:00,43.3,43.32,43.23,43.29,924900.0,32.2987,32.3136,32.2465,32.2912,924900.0
2012-03-21 13:30:00,43.28,43.29,43.2,43.24,2678000.0,32.2838,32.2912,32.2241,32.2539,2678000.0
2012-03-21 14:00:00,43.23,43.29,43.22,43.27,1443900.0,32.2465,32.2912,32.239,32.2763,1443900.0
2012-03-21 14:30:00,43.26,43.3,43.21,43.23,3279300.0,32.2688,32.2987,32.2315,32.2465,3279300.0
2012-03-21 15:00:00,43.23,43.3,43.22,43.29,1732500.0,32.2465,32.2987,32.239,32.2912,1732500.0
2012-03-21 15:30:00,43.3,43.32,43.21,43.23,9059600.0,32.2987,32.3136,32.2315,32.2465,9059600.0
2012-03-22 09:30:00,42.8,42.84,42.7,42.74,14925600.0,31.9257,31.9555,31.8511,31.881,14925600.0
2012-03-22 10:00:00,42.74,42.75,42.58,42.62,7411400.0,31.881,31.8884,31.7616,31.7914,7411400.0
2012-03-22 10:30:00,42.63,42.63,42.47,42.5,5777600.0,31.7989,31.7989,31.6796,31.7019,5777600.0
2012-03-22 11:00:00,42.5,42.6,42.43,42.58,3700600.0,31.7019,31.7765,31.6497,31.7616,3700600.0
2012-03-22 11:30:00,42.59,42.67,42.58,42.6,2231500.0,31.7691,31.8287,31.7616,31.7765,2231500.0
2012-03-22 12:00:00,42.59,42.65,42.58,42.6,3185600.0,31.7691,31.8138,31.7616,31.7765,3185600.0
2012-03-22 12:30:00,42.6,42.65,42.54,42.65,1671800.0,31.7765,31.8138,31.7318,31.8138,1671800.0
2012-03-22 13:00:00,42.64,42.65,42.55,42.58,1684700.0,31.8064,31.8138,31.7392,31.7616,1684700.0
2012-03-22 13:30:00,42.58,42.61,42.52,42.55,1573700.0,31.7616,31.784,31.7169,31.7392,1573700.0
2012-03-22 14:00:00,42.55,42.56,42.47,42.52,2720700.0,31.7392,31.7467,31.6796,31.7169,2720700.0
2012-03-22 14:30:00,42.52,42.53,42.48,42.5,2144600.0,31.7169,31.7243,31.687,31.7019,2144600.0
2012-03-22 15:00:00,42.49,42.5,42.38,42.46,6724100.0,31.6945,31.7019,31.6124,31.6721,6724100.0
2012-03-22 15:30:00,42.46,42.6,42.42,42.57,9800400.0,31.6721,31.7765,31.6423,31.7541,9800400.0
2012-03-23 09:30:00,42.63,42.72,42.51,42.63,3868800.0,31.7989,31.866,31.7094,31.7989,3868800.0
2012-03-23 10:00:00,42.64,42.64,42.42,42.54,2991900.0,31.8064,31.8064,31.6423,31.7318,2991900.0
2012-03-23 10:30:00,42.55,42.72,42.54,42.7,2312200.0,31.7392,31.866,31.7318,31.8511,2312200.0
2012-03-23 11:00:00,42.7,42.82,42.68,42.81,1340100.0,31.8511,31.9406,31.8362,31.9332,1340100.0
2012-03-23 11:30:00,42.82,42.85,42.79,42.82,1613800.0,31.9406,31.963,31.9183,31.9406,1613800.0
2012-03-23 12:00:00,42.82,42.84,42.77,42.79,766400.0,31.9406,31.9555,31.9033,31.9183,766400.0
2012-03-23 12:30:00,42.79,42.88,42.76,42.85,1576500.0,31.9183,31.9854,31.8959,31.963,1576500.0
2012-03-23 13:00:00,42.85,42.88,42.83,42.87,1173700.0,31.963,31.9854,31.9481,31.9779,1173700.0
2012-03-23 13:30:00,42.87,42.9,42.85,42.86,2482800.0,31.9779,32.0003,31.963,31.9705,2482800.0
2012-03-23 14:00:00,42.86,42.92,42.85,42.91,2026200.0,31.9705,32.0152,31.963,32.0078,2026200.0
2012-03-23 14:30:00,42.91,42.95,42.88,42.9,1435200.0,32.0078,32.0376,31.9854,32.0003,1435200.0
2012-03-23 15:00:00,42.9,42.92,42.86,42.89,1287900.0,32.0003,32.0152,31.9705,31.9928,1287900.0
2012-03-23 15:30:00,42.89,42.95,42.85,42.88,4358500.0,31.9928,32.0376,31.963,31.9854,4358500.0
2012-03-26 09:30:00,43.18,43.27,43.1,43.23,9614700.0,32.2092,32.2763,32.1495,32.2465,9614700.0
2012-03-26 10:00:00,43.23,43.35,43.21,43.3,4467400.0,32.2465,32.336,32.2315,32.2987,4467400.0
2012-03-26 10:30:00,43.3,43.31,43.26,43.3,4516500.0,32.2987,32.3061,32.2688,32.2987,4516500.0
2012-03-26 11:00:00,43.3,43.32,43.27,43.31,1890300.0,32.2987,32.3136,32.2763,32.3061,1890300.0
2012-03-26 11:30:00,43.31,43.34,43.31,43.33,2271400.0,32.3061,32.3285,32.3061,32.3211,2271400.0
2012-03-26 12:00:00,43.33,43.36,43.29,43.31,1467700.0,32.3211,32.3434,32.2912,32.3061,1467700.0
2012-03-26 12:30:00,43.3,43.33,43.25,43.31,4654700.0,32.2987,32.3211,32.2614,32.3061,4654700.0
2012-03-26 13:00:00,43.31,43.39,43.3,43.37,3131800.0,32.3061,32.3658,32.2987,32.3509,3131800.0
2012-03-26 13:30:00,43.37,43.44,43.37,43.41,2103700.0,32.3509,32.4031,32.3509,32.3807,2103700.0
2012-03-26 14:00:00,43.41,43.5,43.41,43.48,2244700.0,32.3807,32.4479,32.3807,32.4329,2244700.0
2012-03-26 14:30:00,43.48,43.54,43.46,43.53,3522300.0,32.4329,32.4777,32.418,32.4702,3522300.0
2012-03-26 15:00:00,43.54,43.59,43.51,43.58,3847300.0,32.4777,32.515,32.4553,32.5075,3847300.0
2012-03-26 15:30:00,43.57,43.67,43.53,43.66,12717300.0,32.5001,32.5747,32.4702,32.5672,12717300.0
2012-03-27 09:30:00,43.65,43.7,43.55,43.65,3875100.0,32.5598,32.597,32.4852,32.5598,3875100.0
2012-03-27 10:00:00,43.65,43.67,43.55,43.59,2237500.0,32.5598,32.5747,32.4852,32.515,2237500.0
2012-03-27 10:30:00,43.59,43.63,43.51,43.54,2171700.0,32.515,32.5448,32.4553,32.4777,2171700.0
2012-03-27 11:00:00,43.54,43.58,43.51,43.55,2161100.0,32.4777,32.5075,32.4553,32.4852,2161100.0
2012-03-27 11:30:00,43.55,43.59,43.5,43.59,1604300.0,32.4852,32.515,32.4479,32.515,1604300.0
2012-03-27 12:00:00,43.59,43.62,43.53,43.55,1794700.0,32.515,32.5374,32.4702,32.4852,1794700.0
2012-03-27 12:30:00,43.55,43.56,43.5,43.56,785000.0,32.4852,32.4926,32.4479,32.4926,785000.0
2012-03-27 13:00:00,43.55,43.57,43.47,43.49,1154900.0,32.4852,32.5001,32.4255,32.4404,1154900.0
2012-03-27 13:30:00,43.49,43.53,43.48,43.52,834100.0,32.4404,32.4702,32.4329,32.4628,834100.0
2012-03-27 14:00:00,43.51,43.56,43.5,43.55,822000.0,32.4553,32.4926,32.4479,32.4852,822000.0
2012-03-27 14:30:00,43.54,43.56,43.48,43.53,1766700.0,32.4777,32.4926,32.4329,32.4702,1766700.0
2012-03-27 15:00:00,43.54,43.54,43.45,43.46,1467600.0,32.4777,32.4777,32.4106,32.418,1467600.0
2012-03-27 15:30:00,43.45,43.49,43.38,43.4,5965300.0,32.4106,32.4404,32.3584,32.3733,5965300.0
2012-03-28 09:30:00,43.21,43.3,43.06,43.1,5107600.0,32.2315,32.2987,32.1197,32.1495,5107600.0
2012-03-28 10:00:00,43.09,43.15,42.95,42.97,5555900.0,32.142,32.1868,32.0376,32.0525,5555900.0
2012-03-28 10:30:00,42.97,42.98,42.78,42.88,3924100.0,32.0525,32.06,31.9108,31.9854,3924100.0
2012-03-28 11:00:00,42.87,42.93,42.84,42.84,3579900.0,31.9779,32.0227,31.9555,31.9555,3579900.0
2012-03-28 11:30:00,42.84,42.86,42.57,42.65,3602700.0,31.9555,31.9705,31.7541,31.8138,3602700.0
2012-03-28 12:00:00,42.65,42.74,42.62,42.74,2837500.0,31.8138,31.881,31.7914,31.881,2837500.0
2012-03-28 12:30:00,42.74,42.76,42.6,42.64,1787200.0,31.881,31.8959,31.7765,31.8064,1787200.0
2012-03-28 13:00:00,42.64,42.66,42.55,42.62,1401400.0,31.8064,31.8213,31.7392,31.7914,1401400.0
2012-03-28 13:30:00,42.62,42.66,42.58,42.63,1406400.0,31.7914,31.8213,31.7616,31.7989,1406400.0
2012-03-28 14:00:00,42.63,42.63,42.51,42.59,2727200.0,31.7989,31.7989,31.7094,31.7691,2727200.0
2012-03-28 14:30:00,42.6,42.73,42.58,42.67,3060500.0,31.7765,31.8735,31.7616,31.8287,3060500.0
2012-03-28 15:00:00,42.67,42.73,42.6,42.63,3890100.0,31.8287,31.8735,31.7765,31.7989,3890100.0
2012-03-28 15:30:00,42.64,42.75,42.59,42.71,9797100.0,31.8064,31.8884,31.7691,31.8586,9797100.0
2012-03-29 09:30:00,42.23,42.33,42.12,42.2,5653300.0,31.5005,31.5751,31.4185,31.4782,5653300.0
2012-03-29 10:00:00,42.2,42.25,42.03,42.04,4930800.0,31.4782,31.5155,31.3513,31.3588,4930800.0
2012-03-29 10:30:00,42.04,42.08,41.91,42.06,7256400.0,31.3588,31.3886,31.2618,31.3737,7256400.0
2012-03-29 11:00:00,42.06,42.15,42.04,42.06,3059400.0,31.3737,31.4409,31.3588,31.3737,3059400.0
2012-03-29 11:30:00,42.06,42.12,42.04,42.1,3496200.0,31.3737,31.4185,31.3588,31.4036,3496200.0
2012-03-29 12:00:00,42.1,42.15,42.04,42.06,3360000.0,31.4036,31.4409,31.3588,31.3737,3360000.0
2012-03-29 12:30:00,42.06,42.22,42.03,42.21,3380900.0,31.3737,31.4931,31.3513,31.4856,3380900.0
2012-03-29 13:00:00,42.2,42.21,42.12,42.17,1187300.0,31.4782,31.4856,31.4185,31.4558,1187300.0
2012-03-29 13:30:00,42.16,42.22,42.15,42.2,1822200.0,31.4483,31.4931,31.4409,31.4782,1822200.0
2012-03-29 14:00:00,42.2,42.36,42.19,42.36,1811500.0,31.4782,31.5975,31.4707,31.5975,1811500.0
2012-03-29 14:30:00,42.36,42.42,42.29,42.4,2402900.0,31.5975,31.6423,31.5453,31.6273,2402900.0
2012-03-29 15:00:00,42.39,42.54,42.37,42.51,2672100.0,31.6199,31.7318,31.605,31.7094,2672100.0
2012-03-29 15:30:00,42.51,42.68,42.5,42.63,6465600.0,31.7094,31.8362,31.7019,31.7989,6465600.0
2012-03-30 09:30:00,43.05,43.06,42.91,42.91,6598800.0,32.1122,32.1197,32.0078,32.0078,6598800.0
2012-03-30 10:00:00,42.92,42.96,42.73,42.77,4235600.0,32.0152,32.0451,31.8735,31.9033,4235600.0
2012-03-30 10:30:00,42.77,42.78,42.63,42.75,2515400.0,31.9033,31.9108,31.7989,31.8884,2515400.0
2012-03-30 11:00:00,42.74,42.92,42.74,42.88,1630600.0,31.881,32.0152,31.881,31.9854,1630600.0
2012-03-30 11:30:00,42.88,42.92,42.81,42.92,1998500.0,31.9854,32.0152,31.9332,32.0152,1998500.0
2012-03-30 12:00:00,42.91,42.92,42.86,42.88,823600.0,32.0078,32.0152,31.9705,31.9854,823600.0
2012-03-30 12:30:00,42.89,42.96,42.87,42.91,1033500.0,31.9928,32.0451,31.9779,32.0078,1033500.0
2012-03-30 13:00:00,42.91,42.97,42.9,42.93,892800.0,32.0078,32.0525,32.0003,32.0227,892800.0
2012-03-30 13:30:00,42.94,42.96,42.92,42.95,885100.0,32.0301,32.0451,32.0152,32.0376,885100.0
2012-03-30 14:00:00,42.95,42.99,42.93,42.94,1182300.0,32.0376,32.0674,32.0227,32.0301,1182300.0
2012-03-30 14:30:00,42.94,43.01,42.93,42.94,2048300.0,32.0301,32.0824,32.0227,32.0301,2048300.0
2012-03-30 15:00:00,42.94,42.99,42.89,42.96,3480900.0,32.0301,32.0674,31.9928,32.0451,3480900.0
2012-03-30 15:30:00,42.96,43.02,42.92,42.96,10884300.0,32.0451,32.0898,32.0152,32.0451,10884300.0
2012-04-02 09:30:00,42.9,42.95,42.79,42.92,3283400.0,32.0003,32.0376,31.9183,32.0152,3283400.0
2012-04-02 10:00:00,42.93,43.27,42.92,43.21,5343300.0,32.0227,32.2763,32.0152,32.2315,5343300.0
2012-04-02 10:30:00,43.21,43.23,43.11,43.21,2011700.0,32.2315,32.2465,32.1569,32.2315,2011700.0
2012-04-02 11:00:00,43.2,43.42,43.2,43.4,5318900.0,32.2241,32.3882,32.2241,32.3733,5318900.0
2012-04-02 11:30:00,43.4,43.53,43.37,43.51,4166000.0,32.3733,32.4702,32.3509,32.4553,4166000.0
2012-04-02 12:00:00,43.52,43.57,43.51,43.53,2154400.0,32.4628,32.5001,32.4553,32.4702,2154400.0
2012-04-02 12:30:00,43.53,43.6,43.53,43.59,3407900.0,32.4702,32.5225,32.4702,32.515,3407900.0
2012-04-02 13:00:00,43.58,43.61,43.57,43.58,1713600.0,32.5075,32.5299,32.5001,32.5075,1713600.0
2012-04-02 13:30:00,43.58,43.61,43.57,43.6,2481500.0,32.5075,32.5299,32.5001,32.5225,2481500.0
2012-04-02 14:00:00,43.6,43.61,43.54,43.59,3096700.0,32.5225,32.5299,32.4777,32.515,3096700.0
2012-04-02 14:30:00,43.59,43.72,43.58,43.72,3664000.0,32.515,32.612,32.5075,32.612,3664000.0
2012-04-02 15:00:00,43.72,43.73,43.64,43.66,2641500.0,32.612,32.6194,32.5523,32.5672,2641500.0
2012-04-02 15:30:00,43.65,43.68,43.53,43.55,11659800.0,32.5598,32.5821,32.4702,32.4852,11659800.0
2012-04-03 09:30:00,43.61,43.74,43.6,43.67,3559400.0,32.5299,32.6269,32.5225,32.5747,3559400.0
2012-04-03 10:00:00,43.67,43.74,43.54,43.63,3239000.0,32.5747,32.6269,32.4777,32.5448,3239000.0
2012-04-03 10:30:00,43.64,43.75,43.63,43.69,1910400.0,32.5523,32.6343,32.5448,32.5896,1910400.0
2012-04-03 11:00:00,43.69,43.7,43.53,43.55,2404500.0,32.5896,32.597,32.4702,32.4852,2404500.0
2012-04-03 11:30:00,43.55,43.55,43.46,43.51,2104100.0,32.4852,32.4852,32.418,32.4553,2104100.0
2012-04-03 12:00:00,43.5,43.51,43.36,43.44,2242800.0,32.4479,32.4553,32.3434,32.4031,2242800.0
2012-04-03 12:30:00,43.45,43.45,43.36,43.43,2289600.0,32.4106,32.4106,32.3434,32.3956,2289600.0
2012-04-03 13:00:00,43.43,43.44,43.39,43.4,915400.0,32.3956,32.4031,32.3658,32.3733,915400.0
2012-04-03 13:30:00,43.4,43.5,43.39,43.48,902000.0,32.3733,32.4479,32.3658,32.4329,902000.0
2012-04-03 14:00:00,43.48,43.48,43.14,43.17,5433200.0,32.4329,32.4329,32.1793,32.2017,5433200.0
2012-04-03 14:30:00,43.18,43.21,43.06,43.14,3636900.0,32.2092,32.2315,32.1197,32.1793,3636900.0
2012-04-03 15:00:00,43.14,43.27,43.0,43.01,16308000.0,32.1793,32.2763,32.0749,32.0824,16308000.0
2012-04-03 15:30:00,43.02,43.32,43.0,43.27,10768900.0,32.0898,32.3136,32.0749,32.2763,10768900.0
2012-04-04 09:30:00,42.57,42.64,42.42,42.55,5266600.0,31.7541,31.8064,31.6423,31.7392,5266600.0
2012-04-04 10:00:00,42.55,42.57,42.36,42.39,5514200.0,31.7392,31.7541,31.5975,31.6199,5514200.0
2012-04-04 10:30:00,42.39,42.41,42.24,42.25,4027700.0,31.6199,31.6348,31.508,31.5155,4027700.0
2012-04-04 11:00:00,42.24,42.37,42.24,42.32,2826600.0,31.508,31.605,31.508,31.5677,2826600.0
2012-04-04 11:30:00,42.32,42.42,42.3,42.35,2565000.0,31.5677,31.6423,31.5527,31.59,2565000.0
2012-04-04 12:00:00,42.36,42.45,42.34,42.43,1456300.0,31.5975,31.6646,31.5826,31.6497,1456300.0
2012-04-04 12:30:00,42.42,42.44,42.37,42.39,612800.0,31.6423,31.6572,31.605,31.6199,612800.0
2012-04-04 13:00:00,42.39,42.39,42.3,42.31,1036000.0,31.6199,31.6199,31.5527,31.5602,1036000.0
2012-04-04 13:30:00,42.3,42.42,42.29,42.41,1960300.0,31.5527,31.6423,31.5453,31.6348,1960300.0
2012-04-04 14:00:00,42.41,42.41,42.29,42.32,1884000.0,31.6348,31.6348,31.5453,31.5677,1884000.0
2012-04-04 14:30:00,42.32,42.44,42.31,42.39,2113500.0,31.5677,31.6572,31.5602,31.6199,2113500.0
2012-04-04 15:00:00,42.38,42.48,42.37,42.46,2904200.0,31.6124,31.687,31.605,31.6721,2904200.0
2012-04-04 15:30:00,42.47,42.55,42.46,42.49,12347400.0,31.6796,31.7392,31.6721,31.6945,12347400.0
2012-04-05 09:30:00,42.51,42.79,42.5,42.71,5717200.0,31.7094,31.9183,31.7019,31.8586,5717200.0
2012-04-05 10:00:00,42.7,42.8,42.68,42.74,5350300.0,31.8511,31.9257,31.8362,31.881,5350300.0
2012-04-05 10:30:00,42.74,42.88,42.68,42.88,3519700.0,31.881,31.9854,31.8362,31.9854,3519700.0
2012-04-05 11:00:00,42.88,42.89,42.81,42.82,2586300.0,31.9854,31.9928,31.9332,31.9406,2586300.0
2012-04-05 11:30:00,42.81,42.88,42.74,42.81,3820000.0,31.9332,31.9854,31.881,31.9332,3820000.0
2012-04-05 12:00:00,42.82,42.83,42.73,42.76,1918300.0,31.9406,31.9481,31.8735,31.8959,1918300.0
2012-04-05 12:30:00,42.76,42.79,42.73,42.77,1238600.0,31.8959,31.9183,31.8735,31.9033,1238600.0
2012-04-05 13:00:00,42.77,42.8,42.74,42.79,1068700.0,31.9033,31.9257,31.881,31.9183,1068700.0
2012-04-05 13:30:00,42.79,42.8,42.63,42.69,1614200.0,31.9183,31.9257,31.7989,31.8437,1614200.0
2012-04-05 14:00:00,42.69,42.75,42.68,42.72,1171800.0,31.8437,31.8884,31.8362,31.866,1171800.0
2012-04-05 14:30:00,42.73,42.75,42.68,42.74,1043700.0,31.8735,31.8884,31.8362,31.881,1043700.0
2012-04-05 15:00:00,42.74,42.81,42.7,42.8,1854800.0,31.881,31.9332,31.8511,31.9257,1854800.0
2012-04-05 15:30:00,42.81,42.87,42.73,42.75,8701900.0,31.9332,31.9779,31.8735,31.8884,8701900.0
2012-04-09 09:30:00,42.09,42.15,41.97,42.07,6935200.0,31.3961,31.4409,31.3066,31.3812,6935200.0
2012-04-09 10:00:00,42.07,42.23,42.05,42.18,3297800.0,31.3812,31.5005,31.3663,31.4632,3297800.0
2012-04-09 10:30:00,42.18,42.2,42.11,42.15,1601300.0,31.4632,31.4782,31.411,31.4409,1601300.0
2012-04-09 11:00:00,42.15,42.15,42.03,42.08,1882100.0,31.4409,31.4409,31.3513,31.3886,1882100.0
2012-04-09 11:30:00,42.09,42.16,42.08,42.16,657600.0,31.3961,31.4483,31.3886,31.4483,657600.0
2012-04-09 12:00:00,42.15,42.16,42.07,42.13,1941100.0,31.4409,31.4483,31.3812,31.4259,1941100.0
2012-04-09 12:30:00,42.14,42.22,42.13,42.18,1866100.0,31.4334,31.4931,31.4259,31.4632,1866100.0
2012-04-09 13:00:00,42.17,42.19,42.11,42.16,1605300.0,31.4558,31.4707,31.411,31.4483,1605300.0
2012-04-09 13:30:00,42.16,42.24,42.16,42.22,2459800.0,31.4483,31.508,31.4483,31.4931,2459800.0
2012-04-09 14:00:00,42.22,42.24,42.16,42.21,2535500.0,31.4931,31.508,31.4483,31.4856,2535500.0
2012-04-09 14:30:00,42.21,42.31,42.2,42.27,1043100.0,31.4856,31.5602,31.4782,31.5304,1043100.0
2012-04-09 15:00:00,42.28,42.28,42.18,42.18,2816700.0,31.5378,31.5378,31.4632,31.4632,2816700.0
2012-04-09 15:30:00,42.18,42.2,42.1,42.11,8228800.0,31.4632,31.4782,31.4036,31.411,8228800.0
2012-04-10 09:30:00,41.96,42.09,41.85,41.9,10205600.0,31.2991,31.3961,31.2171,31.2544,10205600.0
2012-04-10 10:00:00,41.9,41.93,41.68,41.77,5453000.0,31.2544,31.2768,31.0903,31.1574,5453000.0
2012-04-10 10:30:00,41.76,41.83,41.61,41.63,3939000.0,31.1499,31.2022,31.0381,31.053,3939000.0
2012-04-10 11:00:00,41.63,41.66,41.52,41.55,5614900.0,31.053,31.0754,30.9709,30.9933,5614900.0
2012-04-10 11:30:00,41.55,41.57,41.27,41.34,6136500.0,30.9933,31.0082,30.7844,30.8367,6136500.0
2012-04-10 12:00:00,41.33,41.34,41.17,41.34,7520700.0,30.8292,30.8367,30.7098,30.8367,7520700.0
2012-04-10 12:30:00,41.34,41.38,41.22,41.31,4343300.0,30.8367,30.8665,30.7471,30.8143,4343300.0
2012-04-10 13:00:00,41.32,41.35,41.17,41.25,4000300.0,30.8217,30.8441,30.7098,30.7695,4000300.0
2012-04-10 13:30:00,41.24,41.37,41.21,41.31,3761700.0,30.7621,30.859,30.7397,30.8143,3761700.0
2012-04-10 14:00:00,41.31,41.35,41.24,41.32,2717000.0,30.8143,30.8441,30.7621,30.8217,2717000.0
2012-04-10 14:30:00,41.32,41.36,41.17,41.3,3385000.0,30.8217,30.8516,30.7098,30.8068,3385000.0
2012-04-10 15:00:00,41.31,41.38,41.25,41.3,3585900.0,30.8143,30.8665,30.7695,30.8068,3585900.0
2012-04-10 15:30:00,41.31,41.41,41.28,41.29,11622200.0,30.8143,30.8889,30.7919,30.7994,11622200.0
2012-04-11 09:30:00,41.88,41.92,41.75,41.77,7973100.0,31.2395,31.2693,31.1425,31.1574,7973100.0
2012-04-11 10:00:00,41.77,41.96,41.77,41.96,5213100.0,31.1574,31.2991,31.1574,31.2991,5213100.0
2012-04-11 10:30:00,41.96,42.0,41.87,41.89,3031700.0,31.2991,31.329,31.232,31.2469,3031700.0
2012-04-11 11:00:00,41.9,41.9,41.79,41.81,1684400.0,31.2544,31.2544,31.1723,31.1872,1684400.0
2012-04-11 11:30:00,41.81,41.85,41.69,41.7,1767400.0,31.1872,31.2171,31.0977,31.1052,1767400.0
2012-04-11 12:00:00,41.69,41.83,41.69,41.82,2546900.0,31.0977,31.2022,31.0977,31.1947,2546900.0
2012-04-11 12:30:00,41.82,41.88,41.8,41.88,2790900.0,31.1947,31.2395,31.1798,31.2395,2790900.0
2012-04-11 13:00:00,41.87,41.91,41.79,41.82,1452000.0,31.232,31.2618,31.1723,31.1947,1452000.0
2012-04-11 13:30:00,41.83,41.9,41.79,41.87,1669700.0,31.2022,31.2544,31.1723,31.232,1669700.0
2012-04-11 14:00:00,41.86,41.87,41.78,41.82,1231900.0,31.2245,31.232,31.1649,31.1947,1231900.0
2012-04-11 14:30:00,41.82,41.83,41.72,41.78,1437800.0,31.1947,31.2022,31.1201,31.1649,1437800.0
2012-04-11 15:00:00,41.78,41.8,41.64,41.68,2238200.0,31.1649,31.1798,31.0604,31.0903,2238200.0
2012-04-11 15:30:00,41.67,41.77,41.64,41.72,5638900.0,31.0828,31.1574,31.0604,31.1201,5638900.0
2012-04-12 09:30:00,41.95,42.49,41.94,42.47,14287400.0,31.2917,31.6945,31.2842,31.6796,14287400.0
2012-04-12 10:00:00,42.47,42.5,42.34,42.4,5186200.0,31.6796,31.7019,31.5826,31.6273,5186200.0
2012-04-12 10:30:00,42.4,42.58,42.39,42.53,5297300.0,31.6273,31.7616,31.6199,31.7243,5297300.0
2012-04-12 11:00:00,42.52,42.62,42.52,42.55,4053000.0,31.7169,31.7914,31.7169,31.7392,4053000.0
2012-04-12 11:30:00,42.55,42.61,42.5,42.61,2152600.0,31.7392,31.784,31.7019,31.784,2152600.0
2012-04-12 12:00:00,42.61,42.65,42.53,42.62,3053900.0,31.784,31.8138,31.7243,31.7914,3053900.0
2012-04-12 12:30:00,42.62,42.74,42.61,42.71,2810600.0,31.7914,31.881,31.784,31.8586,2810600.0
2012-04-12 13:00:00,42.72,42.74,42.66,42.68,2149000.0,31.866,31.881,31.8213,31.8362,2149000.0
2012-04-12 13:30:00,42.68,42.68,42.58,42.62,1215100.0,31.8362,31.8362,31.7616,31.7914,1215100.0
2012-04-12 14:00:00,42.61,42.67,42.59,42.65,1105200.0,31.784,31.8287,31.7691,31.8138,1105200.0
2012-04-12 14:30:00,42.65,42.76,42.64,42.75,1711100.0,31.8138,31.8959,31.8064,31.8884,1711100.0
2012-04-12 15:00:00,42.74,42.77,42.72,42.73,1794200.0,31.881,31.9033,31.866,31.8735,1794200.0
2012-04-12 15:30:00,42.74,42.82,42.72,42.81,10450000.0,31.881,31.9406,31.866,31.9332,10450000.0
2012-04-13 09:30:00,42.58,42.58,42.16,42.17,13404300.0,31.7616,31.7616,31.4483,31.4558,13404300.0
2012-04-13 10:00:00,42.17,42.29,42.08,42.15,5683100.0,31.4558,31.5453,31.3886,31.4409,5683100.0
2012-04-13 10:30:00,42.16,42.18,42.05,42.16,3789700.0,31.4483,31.4632,31.3663,31.4483,3789700.0
2012-04-13 11:00:00,42.16,42.3,42.14,42.2,6369300.0,31.4483,31.5527,31.4334,31.4782,6369300.0
2012-04-13 11:30:00,42.19,42.29,42.16,42.22,3184500.0,31.4707,31.5453,31.4483,31.4931,3184500.0
2012-04-13 12:00:00,42.22,42.24,42.14,42.16,2948300.0,31.4931,31.508,31.4334,31.4483,2948300.0
2012-04-13 12:30:00,42.16,42.25,42.14,42.21,1492800.0,31.4483,31.5155,31.4334,31.4856,1492800.0
2012-04-13 13:00:00,42.21,42.24,42.15,42.22,1258600.0,31.4856,31.508,31.4409,31.4931,1258600.0
2012-04-13 13:30:00,42.22,42.34,42.2,42.23,2484100.0,31.4931,31.5826,31.4782,31.5005,2484100.0
2012-04-13 14:00:00,42.22,42.32,42.17,42.26,1793100.0,31.4931,31.5677,31.4558,31.5229,1793100.0
2012-04-13 14:30:00,42.25,42.36,42.25,42.29,2444800.0,31.5155,31.5975,31.5155,31.5453,2444800.0
2012-04-13 15:00:00,42.28,42.41,42.28,42.33,2364400.0,31.5378,31.6348,31.5378,31.5751,2364400.0
2012-04-13 15:30:00,42.33,42.36,42.16,42.16,8902700.0,31.5751,31.5975,31.4483,31.4483,8902700.0
2012-04-16 09:30:00,42.46,42.51,42.08,42.15,14559500.0,31.6721,31.7094,31.3886,31.4409,14559500.0
2012-04-16 10:00:00,42.15,42.16,41.77,41.9,10820700.0,31.4409,31.4483,31.1574,31.2544,10820700.0
2012-04-16 10:30:00,41.91,42.06,41.87,41.95,3923600.0,31.2618,31.3737,31.232,31.2917,3923600.0
2012-04-16 11:00:00,41.95,42.05,41.91,41.96,2452800.0,31.2917,31.3663,31.2618,31.2991,2452800.0
2012-04-16 11:30:00,41.96,41.97,41.82,41.84,4942000.0,31.2991,31.3066,31.1947,31.2096,4942000.0
2012-04-16 12:00:00,41.83,41.93,41.76,41.84,2913500.0,31.2022,31.2768,31.1499,31.2096,2913500.0
2012-04-16 12:30:00,41.83,41.98,41.77,41.97,2250100.0,31.2022,31.3141,31.1574,31.3066,2250100.0
2012-04-16 13:00:00,41.97,41.97,41.85,41.9,1088900.0,31.3066,31.3066,31.2171,31.2544,1088900.0
2012-04-16 13:30:00,41.9,42.16,41.88,42.13,3726500.0,31.2544,31.4483,31.2395,31.4259,3726500.0
2012-04-16 14:00:00,42.13,42.15,41.97,41.97,2813400.0,31.4259,31.4409,31.3066,31.3066,2813400.0
2012-04-16 14:30:00,41.96,42.08,41.96,42.0,3181600.0,31.2991,31.3886,31.2991,31.329,3181600.0
2012-04-16 15:00:00,42.0,42.02,41.91,41.98,4024200.0,31.329,31.3439,31.2618,31.3141,4024200.0
2012-04-16 15:30:00,41.98,42.01,41.94,41.95,6822400.0,31.3141,31.3364,31.2842,31.2917,6822400.0
2012-04-17 09:30:00,42.17,42.26,42.06,42.07,9503000.0,31.4558,31.5229,31.3737,31.3812,9503000.0
2012-04-17 10:00:00,42.07,42.25,41.98,42.22,5749800.0,31.3812,31.5155,31.3141,31.4931,5749800.0
2012-04-17 10:30:00,42.23,42.36,42.21,42.3,2779500.0,31.5005,31.5975,31.4856,31.5527,2779500.0
2012-04-17 11:00:00,42.3,42.49,42.3,42.37,6271900.0,31.5527,31.6945,31.5527,31.605,6271900.0
2012-04-17 11:30:00,42.37,42.37,42.26,42.3,2751500.0,31.605,31.605,31.5229,31.5527,2751500.0
2012-04-17 12:00:00,42.31,42.39,42.3,42.38,1127000.0,31.5602,31.6199,31.5527,31.6124,1127000.0
2012-04-17 12:30:00,42.38,42.43,42.36,42.37,1413400.0,31.6124,31.6497,31.5975,31.605,1413400.0
2012-04-17 13:00:00,42.38,42.41,42.33,42.41,815200.0,31.6124,31.6348,31.5751,31.6348,815200.0
2012-04-17 13:30:00,42.41,42.47,42.38,42.47,1910000.0,31.6348,31.6796,31.6124,31.6796,1910000.0
2012-04-17 14:00:00,42.47,42.52,42.47,42.5,2122700.0,31.6796,31.7169,31.6796,31.7019,2122700.0
2012-04-17 14:30:00,42.5,42.53,42.41,42.48,3204400.0,31.7019,31.7243,31.6348,31.687,3204400.0
2012-04-17 15:00:00,42.48,42.53,42.45,42.51,2064300.0,31.687,31.7243,31.6646,31.7094,2064300.0
2012-04-17 15:30:00,42.51,42.52,42.39,42.43,6729200.0,31.7094,31.7169,31.6199,31.6497,6729200.0
2012-04-18 09:30:00,42.06,42.22,42.02,42.19,4762000.0,31.3737,31.4931,31.3439,31.4707,4762000.0
2012-04-18 10:00:00,42.19,42.27,42.1,42.2,2930800.0,31.4707,31.5304,31.4036,31.4782,2930800.0
2012-04-18 10:30:00,42.2,42.35,42.16,42.32,3990700.0,31.4782,31.59,31.4483,31.5677,3990700.0
2012-04-18 11:00:00,42.32,42.34,42.11,42.15,2282200.0,31.5677,31.5826,31.411,31.4409,2282200.0
2012-04-18 11:30:00,42.15,42.21,42.08,42.18,1354900.0,31.4409,31.4856,31.3886,31.4632,1354900.0
2012-04-18 12:00:00,42.18,42.2,42.12,42.14,770800.0,31.4632,31.4782,31.4185,31.4334,770800.0
2012-04-18 12:30:00,42.14,42.2,42.13,42.18,693100.0,31.4334,31.4782,31.4259,31.4632,693100.0
2012-04-18 13:00:00,42.19,42.24,42.09,42.09,1982700.0,31.4707,31.508,31.3961,31.3961,1982700.0
2012-04-18 13:30:00,42.09,42.11,41.99,42.03,1846500.0,31.3961,31.411,31.3215,31.3513,1846500.0
2012-04-18 14:00:00,42.02,42.22,42.0,42.2,2470400.0,31.3439,31.4931,31.329,31.4782,2470400.0
2012-04-18 14:30:00,42.21,42.27,42.2,42.24,2902000.0,31.4856,31.5304,31.4782,31.508,2902000.0
2012-04-18 15:00:00,42.25,42.32,42.19,42.2,3501400.0,31.5155,31.5677,31.4707,31.4782,3501400.0
2012-04-18 15:30:00,42.2,42.24,42.16,42.22,5563800.0,31.4782,31.508,31.4483,31.4931,5563800.0
2012-04-19 09:30:00,42.17,42.38,42.1,42.34,3436000.0,31.4558,31.6124,31.4036,31.5826,3436000.0
2012-04-19 10:00:00,42.34,42.34,42.07,42.24,6388300.0,31.5826,31.5826,31.3812,31.508,6388300.0
2012-04-19 10:30:00,42.23,42.48,42.23,42.39,3464100.0,31.5005,31.687,31.5005,31.6199,3464100.0
2012-04-19 11:00:00,42.39,42.45,42.22,42.23,3258900.0,31.6199,31.6646,31.4931,31.5005,3258900.0
2012-04-19 11:30:00,42.23,42.31,42.17,42.26,2101100.0,31.5005,31.5602,31.4558,31.5229,2101100.0
2012-04-19 12:00:00,42.26,42.27,42.13,42.14,1764100.0,31.5229,31.5304,31.4259,31.4334,1764100.0
2012-04-19 12:30:00,42.14,42.2,42.09,42.18,1421800.0,31.4334,31.4782,31.3961,31.4632,1421800.0
2012-04-19 13:00:00,42.18,42.23,42.07,42.16,1360000.0,31.4632,31.5005,31.3812,31.4483,1360000.0
2012-04-19 13:30:00,42.16,42.21,42.03,42.04,907000.0,31.4483,31.4856,31.3513,31.3588,907000.0
2012-04-19 14:00:00,42.04,42.1,41.91,41.93,4448700.0,31.3588,31.4036,31.2618,31.2768,4448700.0
2012-04-19 14:30:00,41.94,41.96,41.82,41.93,1982200.0,31.2842,31.2991,31.1947,31.2768,1982200.0
2012-04-19 15:00:00,41.94,42.0,41.87,41.97,2933500.0,31.2842,31.329,31.232,31.3066,2933500.0
2012-04-19 15:30:00,41.97,42.09,41.95,42.05,5364400.0,31.3066,31.3961,31.2917,31.3663,5364400.0
2012-04-20 09:30:00,42.31,42.42,42.26,42.42,7012600.0,31.5602,31.6423,31.5229,31.6423,7012600.0
2012-04-20 10:00:00,42.42,42.48,42.33,42.47,4027800.0,31.6423,31.687,31.5751,31.6796,4027800.0
2012-04-20 10:30:00,42.46,42.55,42.45,42.47,4076600.0,31.6721,31.7392,31.6646,31.6796,4076600.0
2012-04-20 11:00:00,42.47,42.48,42.41,42.44,2199700.0,31.6796,31.687,31.6348,31.6572,2199700.0
2012-04-20 11:30:00,42.44,42.47,42.39,42.47,1804400.0,31.6572,31.6796,31.6199,31.6796,1804400.0
2012-04-20 12:00:00,42.47,42.5,42.46,42.48,1023700.0,31.6796,31.7019,31.6721,31.687,1023700.0
2012-04-20 12:30:00,42.47,42.53,42.46,42.48,2077300.0,31.6796,31.7243,31.6721,31.687,2077300.0
2012-04-20 13:00:00,42.48,42.51,42.43,42.44,1025700.0,31.687,31.7094,31.6497,31.6572,1025700.0
2012-04-20 13:30:00,42.44,42.46,42.38,42.42,1380100.0,31.6572,31.6721,31.6124,31.6423,1380100.0
2012-04-20 14:00:00,42.41,42.43,42.32,42.43,2082600.0,31.6348,31.6497,31.5677,31.6497,2082600.0
2012-04-20 14:30:00,42.42,42.43,42.33,42.36,1605200.0,31.6423,31.6497,31.5751,31.5975,1605200.0
2012-04-20 15:00:00,42.36,42.36,42.28,42.32,1738300.0,31.5975,31.5975,31.5378,31.5677,1738300.0
2012-04-20 15:30:00,42.33,42.37,42.28,42.33,7692300.0,31.5751,31.605,31.5378,31.5751,7692300.0
2012-04-23 09:30:00,41.57,41.57,41.21,41.25,9285900.0,31.0082,31.0082,30.7397,30.7695,9285900.0
2012-04-23 10:00:00,41.24,41.25,41.09,41.14,10799700.0,30.7621,30.7695,30.6502,30.6875,10799700.0
2012-04-23 10:30:00,41.14,41.23,41.07,41.22,7416700.0,30.6875,30.7546,30.6353,30.7471,7416700.0
2012-04-23 11:00:00,41.22,41.33,41.21,41.26,2851600.0,30.7471,30.8292,30.7397,30.777,2851600.0
2012-04-23 11:30:00,41.26,41.37,41.25,41.37,2332600.0,30.777,30.859,30.7695,30.859,2332600.0
2012-04-23 12:00:00,41.37,41.46,41.36,41.46,1662000.0,30.859,30.9262,30.8516,30.9262,1662000.0
2012-04-23 12:30:00,41.45,41.46,41.38,41.41,1385800.0,30.9187,30.9262,30.8665,30.8889,1385800.0
2012-04-23 13:00:00,41.4,41.42,41.37,41.39,795300.0,30.8814,30.8963,30.859,30.874,795300.0
2012-04-23 13:30:00,41.39,41.44,41.37,41.4,1653600.0,30.874,30.9113,30.859,30.8814,1653600.0
2012-04-23 14:00:00,41.41,41.52,41.34,41.48,2353100.0,30.8889,30.9709,30.8367,30.9411,2353100.0
2012-04-23 14:30:00,41.48,41.56,41.45,41.45,1469500.0,30.9411,31.0008,30.9187,30.9187,1469500.0
2012-04-23 15:00:00,41.45,41.52,41.45,41.52,1555200.0,30.9187,30.9709,30.9187,30.9709,1555200.0
2012-04-23 15:30:00,41.52,41.61,41.5,41.53,7399300.0,30.9709,31.0381,30.956,30.9784,7399300.0
2012-04-24 09:30:00,41.62,41.74,41.6,41.66,8074500.0,31.0455,31.135,31.0306,31.0754,8074500.0
2012-04-24 10:00:00,41.65,41.88,41.65,41.77,7076300.0,31.0679,31.2395,31.0679,31.1574,7076300.0
2012-04-24 10:30:00,41.78,41.81,41.71,41.74,3731900.0,31.1649,31.1872,31.1127,31.135,3731900.0
2012-04-24 11:00:00,41.75,41.8,41.68,41.75,2845400.0,31.1425,31.1798,31.0903,31.1425,2845400.0
2012-04-24 11:30:00,41.75,41.76,41.67,41.7,2656600.0,31.1425,31.1499,31.0828,31.1052,2656600.0
2012-04-24 12:00:00,41.7,41.72,41.68,41.7,1231400.0,31.1052,31.1201,31.0903,31.1052,1231400.0
2012-04-24 12:30:00,41.7,41.71,41.6,41.61,2026700.0,31.1052,31.1127,31.0306,31.0381,2026700.0
2012-04-24 13:00:00,41.61,41.68,41.6,41.64,805900.0,31.0381,31.0903,31.0306,31.0604,805900.0
2012-04-24 13:30:00,41.63,41.7,41.59,41.6,803200.0,31.053,31.1052,31.0231,31.0306,803200.0
2012-04-24 14:00:00,41.59,41.6,41.53,41.57,1927700.0,31.0231,31.0306,30.9784,31.0082,1927700.0
2012-04-24 14:30:00,41.57,41.67,41.56,41.63,1081600.0,31.0082,31.0828,31.0008,31.053,1081600.0
2012-04-24 15:00:00,41.63,41.64,41.57,41.58,4035400.0,31.053,31.0604,31.0082,31.0157,4035400.0
2012-04-24 15:30:00,41.58,41.65,41.57,41.62,4923200.0,31.0157,31.0679,31.0082,31.0455,4923200.0
2012-04-25 09:30:00,41.95,42.0,41.88,41.94,7545700.0,31.2917,31.329,31.2395,31.2842,7545700.0
2012-04-25 10:00:00,41.95,41.95,41.81,41.85,2989600.0,31.2917,31.2917,31.1872,31.2171,2989600.0
2012-04-25 10:30:00,41.85,41.87,41.78,41.8,1762400.0,31.2171,31.232,31.1649,31.1798,1762400.0
2012-04-25 11:00:00,41.79,41.83,41.73,41.83,1550100.0,31.1723,31.2022,31.1276,31.2022,1550100.0
2012-04-25 11:30:00,41.83,41.84,41.78,41.83,1225000.0,31.2022,31.2096,31.1649,31.2022,1225000.0
2012-04-25 12:00:00,41.83,41.9,41.82,41.87,2296100.0,31.2022,31.2544,31.1947,31.232,2296100.0
2012-04-25 12:30:00,41.87,41.95,41.81,41.94,2683500.0,31.232,31.2917,31.1872,31.2842,2683500.0
2012-04-25 13:00:00,41.94,41.97,41.88,41.9,2046600.0,31.2842,31.3066,31.2395,31.2544,2046600.0
2012-04-25 13:30:00,41.9,41.92,41.87,41.88,1036000.0,31.2544,31.2693,31.232,31.2395,1036000.0
2012-04-25 14:00:00,41.87,41.98,41.76,41.91,3088300.0,31.232,31.3141,31.1499,31.2618,3088300.0
2012-04-25 14:30:00,41.91,41.97,41.8,41.96,2895500.0,31.2618,31.3066,31.1798,31.2991,2895500.0
2012-04-25 15:00:00,41.97,42.0,41.89,41.89,2061600.0,31.3066,31.329,31.2469,31.2469,2061600.0
2012-04-25 15:30:00,41.89,42.01,41.88,41.99,7298100.0,31.2469,31.3364,31.2395,31.3215,7298100.0
2012-04-26 09:30:00,41.84,41.94,41.8,41.86,3685000.0,31.2096,31.2842,31.1798,31.2245,3685000.0
2012-04-26 10:00:00,41.86,41.97,41.85,41.87,3255900.0,31.2245,31.3066,31.2171,31.232,3255900.0
2012-04-26 10:30:00,41.87,41.95,41.82,41.87,2722700.0,31.232,31.2917,31.1947,31.232,2722700.0
2012-04-26 11:00:00,41.86,42.0,41.84,41.99,2121700.0,31.2245,31.329,31.2096,31.3215,2121700.0
2012-04-26 11:30:00,42.0,42.01,41.94,41.96,1683800.0,31.329,31.3364,31.2842,31.2991,1683800.0
2012-04-26 12:00:00,41.96,42.0,41.93,41.99,1495900.0,31.2991,31.329,31.2768,31.3215,1495900.0
2012-04-26 12:30:00,41.98,42.01,41.94,42.0,1094100.0,31.3141,31.3364,31.2842,31.329,1094100.0
2012-04-26 13:00:00,42.01,42.12,41.98,42.11,1863100.0,31.3364,31.4185,31.3141,31.411,1863100.0
2012-04-26 13:30:00,42.11,42.2,42.1,42.17,2379900.0,31.411,31.4782,31.4036,31.4558,2379900.0
2012-04-26 14:00:00,42.18,42.25,42.16,42.21,1682400.0,31.4632,31.5155,31.4483,31.4856,1682400.0
2012-04-26 14:30:00,42.22,42.25,42.2,42.24,810900.0,31.4931,31.5155,31.4782,31.508,810900.0
2012-04-26 15:00:00,42.23,42.31,42.22,42.3,2019400.0,31.5005,31.5602,31.4931,31.5527,2019400.0
2012-04-26 15:30:00,42.3,42.31,42.21,42.25,4428000.0,31.5527,31.5602,31.4856,31.5155,4428000.0
2012-04-27 09:30:00,42.27,42.33,42.13,42.21,2888400.0,31.5304,31.5751,31.4259,31.4856,2888400.0
2012-04-27 10:00:00,42.21,42.22,42.05,42.17,5185000.0,31.4856,31.4931,31.3663,31.4558,5185000.0
2012-04-27 10:30:00,42.16,42.24,42.11,42.21,2010100.0,31.4483,31.508,31.411,31.4856,2010100.0
2012-04-27 11:00:00,42.21,42.25,42.17,42.2,1948400.0,31.4856,31.5155,31.4558,31.4782,1948400.0
2012-04-27 11:30:00,42.18,42.26,42.17,42.23,1912400.0,31.4632,31.5229,31.4558,31.5005,1912400.0
2012-04-27 12:00:00,42.24,42.27,42.2,42.27,1148400.0,31.508,31.5304,31.4782,31.5304,1148400.0
2012-04-27 12:30:00,42.27,42.28,42.24,42.27,909000.0,31.5304,31.5378,31.508,31.5304,909000.0
2012-04-27 13:00:00,42.27,42.36,42.25,42.34,2880500.0,31.5304,31.5975,31.5155,31.5826,2880500.0
2012-04-27 13:30:00,42.35,42.4,42.32,42.37,2006300.0,31.59,31.6273,31.5677,31.605,2006300.0
2012-04-27 14:00:00,42.37,42.39,42.33,42.34,3621200.0,31.605,31.6199,31.5751,31.5826,3621200.0
2012-04-27 14:30:00,42.33,42.39,42.3,42.38,972400.0,31.5751,31.6199,31.5527,31.6124,972400.0
2012-04-27 15:00:00,42.38,42.4,42.34,42.39,1251900.0,31.6124,31.6273,31.5826,31.6199,1251900.0
2012-04-27 15:30:00,42.39,42.4,42.3,42.3,5364500.0,31.6199,31.6273,31.5527,31.5527,5364500.0
2012-04-30 09:30:00,42.3,42.32,42.11,42.14,7217100.0,31.5527,31.5677,31.411,31.4334,7217100.0
2012-04-30 10:00:00,42.14,42.25,42.1,42.19,2739200.0,31.4334,31.5155,31.4036,31.4707,2739200.0
2012-04-30 10:30:00,42.18,42.19,42.11,42.14,2251300.0,31.4632,31.4707,31.411,31.4334,2251300.0
2012-04-30 11:00:00,42.14,42.2,42.14,42.2,2340800.0,31.4334,31.4782,31.4334,31.4782,2340800.0
2012-04-30 11:30:00,42.2,42.21,42.14,42.19,1467400.0,31.4782,31.4856,31.4334,31.4707,1467400.0
2012-04-30 12:00:00,42.19,42.22,42.15,42.21,997300.0,31.4707,31.4931,31.4409,31.4856,997300.0
2012-04-30 12:30:00,42.21,42.24,42.18,42.2,900000.0,31.4856,31.508,31.4632,31.4782,900000.0
2012-04-30 13:00:00,42.2,42.22,42.17,42.19,1038500.0,31.4782,31.4931,31.4558,31.4707,1038500.0
2012-04-30 13:30:00,42.2,42.2,42.14,42.19,866500.0,31.4782,31.4782,31.4334,31.4707,866500.0
2012-04-30 14:00:00,42.2,42.23,42.11,42.12,1893700.0,31.4782,31.5005,31.411,31.4185,1893700.0
2012-04-30 14:30:00,42.12,42.15,42.07,42.13,1335800.0,31.4185,31.4409,31.3812,31.4259,1335800.0
2012-04-30 15:00:00,42.13,42.19,42.11,42.19,1631700.0,31.4259,31.4707,31.411,31.4707,1631700.0
2012-04-30 15:30:00,42.19,42.31,42.18,42.22,8117500.0,31.4707,31.5602,31.4632,31.4931,8117500.0
2012-05-01 09:30:00,42.25,42.31,42.14,42.15,3739900.0,31.5155,31.5602,31.4334,31.4409,3739900.0
2012-05-01 10:00:00,42.16,42.69,42.15,42.69,7134500.0,31.4483,31.8437,31.4409,31.8437,7134500.0
2012-05-01 10:30:00,42.68,42.72,42.58,42.69,2394600.0,31.8362,31.866,31.7616,31.8437,2394600.0
2012-05-01 11:00:00,42.69,42.72,42.65,42.7,1220600.0,31.8437,31.866,31.8138,31.8511,1220600.0
2012-05-01 11:30:00,42.7,42.88,42.7,42.83,2700400.0,31.8511,31.9854,31.8511,31.9481,2700400.0
2012-05-01 12:00:00,42.82,42.84,42.77,42.8,1886300.0,31.9406,31.9555,31.9033,31.9257,1886300.0
2012-05-01 12:30:00,42.8,42.81,42.71,42.73,1731500.0,31.9257,31.9332,31.8586,31.8735,1731500.0
2012-05-01 13:00:00,42.73,42.78,42.71,42.71,1124200.0,31.8735,31.9108,31.8586,31.8586,1124200.0
2012-05-01 13:30:00,42.71,42.74,42.67,42.73,922200.0,31.8586,31.881,31.8287,31.8735,922200.0
2012-05-01 14:00:00,42.73,42.76,42.67,42.72,1427000.0,31.8735,31.8959,31.8287,31.866,1427000.0
2012-05-01 14:30:00,42.72,42.76,42.7,42.72,1424100.0,31.866,31.8959,31.8511,31.866,1424100.0
2012-05-01 15:00:00,42.71,42.75,42.61,42.64,1745900.0,31.8586,31.8884,31.784,31.8064,1745900.0
2012-05-01 15:30:00,42.64,42.64,42.47,42.5,5388100.0,31.8064,31.8064,31.6796,31.7019,5388100.0
2012-05-02 09:30:00,42.37,42.39,42.26,42.29,5050300.0,31.605,31.6199,31.5229,31.5453,5050300.0
2012-05-02 10:00:00,42.29,42.32,42.16,42.18,3816400.0,31.5453,31.5677,31.4483,31.4632,3816400.0
2012-05-02 10:30:00,42.18,42.34,42.15,42.28,3733000.0,31.4632,31.5826,31.4409,31.5378,3733000.0
2012-05-02 11:00:00,42.28,42.32,42.24,42.28,2870200.0,31.5378,31.5677,31.508,31.5378,2870200.0
2012-05-02 11:30:00,42.27,42.32,42.27,42.29,1812800.0,31.5304,31.5677,31.5304,31.5453,1812800.0
2012-05-02 12:00:00,42.28,42.4,42.25,42.37,2287600.0,31.5378,31.6273,31.5155,31.605,2287600.0
2012-05-02 12:30:00,42.36,42.39,42.29,42.34,1509600.0,31.5975,31.6199,31.5453,31.5826,1509600.0
2012-05-02 13:00:00,42.34,42.35,42.28,42.29,825400.0,31.5826,31.59,31.5378,31.5453,825400.0
2012-05-02 13:30:00,42.3,42.4,42.29,42.39,962800.0,31.5527,31.6273,31.5453,31.6199,962800.0
2012-05-02 14:00:00,42.39,42.49,42.37,42.47,1806200.0,31.6199,31.6945,31.605,31.6796,1806200.0
2012-05-02 14:30:00,42.47,42.48,42.38,42.39,989000.0,31.6796,31.687,31.6124,31.6199,989000.0
2012-05-02 15:00:00,42.4,42.41,42.32,42.34,2023700.0,31.6273,31.6348,31.5677,31.5826,2023700.0
2012-05-02 15:30:00,42.34,42.43,42.33,42.43,5345900.0,31.5826,31.6497,31.5751,31.6497,5345900.0
2012-05-03 09:30:00,42.45,42.47,42.31,42.33,5299300.0,31.6646,31.6796,31.5602,31.5751,5299300.0
2012-05-03 10:00:00,42.33,42.33,42.14,42.22,5912300.0,31.5751,31.5751,31.4334,31.4931,5912300.0
2012-05-03 10:30:00,42.22,42.32,42.19,42.31,2908200.0,31.4931,31.5677,31.4707,31.5602,2908200.0
2012-05-03 11:00:00,42.31,42.32,42.24,42.26,1730000.0,31.5602,31.5677,31.508,31.5229,1730000.0
2012-05-03 11:30:00,42.26,42.28,42.1,42.12,2547300.0,31.5229,31.5378,31.4036,31.4185,2547300.0
2012-05-03 12:00:00,42.12,42.17,42.09,42.13,2201700.0,31.4185,31.4558,31.3961,31.4259,2201700.0
2012-05-03 12:30:00,42.13,42.18,42.11,42.11,1281300.0,31.4259,31.4632,31.411,31.411,1281300.0
2012-05-03 13:00:00,42.11,42.13,42.05,42.13,1628600.0,31.411,31.4259,31.3663,31.4259,1628600.0
2012-05-03 13:30:00,42.12,42.12,41.91,42.0,2734000.0,31.4185,31.4185,31.2618,31.329,2734000.0
2012-05-03 14:00:00,42.0,42.04,41.96,41.99,2449900.0,31.329,31.3588,31.2991,31.3215,2449900.0
2012-05-03 14:30:00,41.99,42.06,41.97,42.03,1796400.0,31.3215,31.3737,31.3066,31.3513,1796400.0
2012-05-03 15:00:00,42.04,42.16,42.03,42.09,2776800.0,31.3588,31.4483,31.3513,31.3961,2776800.0
2012-05-03 15:30:00,42.09,42.13,42.03,42.12,7556400.0,31.3961,31.4259,31.3513,31.4185,7556400.0
2012-05-04 09:30:00,41.87,41.94,41.68,41.71,5414100.0,31.232,31.2842,31.0903,31.1127,5414100.0
2012-05-04 10:00:00,41.71,41.72,41.58,41.65,5021700.0,31.1127,31.1201,31.0157,31.0679,5021700.0
2012-05-04 10:30:00,41.65,41.66,41.57,41.64,3607300.0,31.0679,31.0754,31.0082,31.0604,3607300.0
2012-05-04 11:00:00,41.64,41.65,41.51,41.53,3721200.0,31.0604,31.0679,30.9635,30.9784,3721200.0
2012-05-04 11:30:00,41.54,41.57,41.39,41.39,5197000.0,30.9858,31.0082,30.874,30.874,5197000.0
2012-05-04 12:00:00,41.4,41.51,41.39,41.46,1573900.0,30.8814,30.9635,30.874,30.9262,1573900.0
2012-05-04 12:30:00,41.45,41.48,41.36,41.4,4875500.0,30.9187,30.9411,30.8516,30.8814,4875500.0
2012-05-04 13:00:00,41.4,41.46,41.37,41.41,2901800.0,30.8814,30.9262,30.859,30.8889,2901800.0
2012-05-04 13:30:00,41.41,41.49,41.4,41.47,1512800.0,30.8889,30.9485,30.8814,30.9336,1512800.0
2012-05-04 14:00:00,41.47,41.47,41.38,41.4,2145100.0,30.9336,30.9336,30.8665,30.8814,2145100.0
2012-05-04 14:30:00,41.4,41.41,41.29,41.38,2321300.0,30.8814,30.8889,30.7994,30.8665,2321300.0
2012-05-04 15:00:00,41.39,41.45,41.37,41.39,1718300.0,30.874,30.9187,30.859,30.874,1718300.0
2012-05-04 15:30:00,41.39,41.44,41.35,41.36,10188900.0,30.874,30.9113,30.8441,30.8516,10188900.0
2012-05-07 09:30:00,41.29,41.52,41.25,41.36,7260400.0,30.7994,30.9709,30.7695,30.8516,7260400.0
2012-05-07 10:00:00,41.36,41.42,41.26,41.27,5566300.0,30.8516,30.8963,30.777,30.7844,5566300.0
2012-05-07 10:30:00,41.27,41.38,41.24,41.35,3617300.0,30.7844,30.8665,30.7621,30.8441,3617300.0
2012-05-07 11:00:00,41.35,41.43,41.34,41.38,2120900.0,30.8441,30.9038,30.8367,30.8665,2120900.0
2012-05-07 11:30:00,41.37,41.4,41.36,41.39,1987600.0,30.859,30.8814,30.8516,30.874,1987600.0
2012-05-07 12:00:00,41.4,41.45,41.39,41.43,1562700.0,30.8814,30.9187,30.874,30.9038,1562700.0
2012-05-07 12:30:00,41.43,41.51,41.39,41.47,1384600.0,30.9038,30.9635,30.874,30.9336,1384600.0
2012-05-07 13:00:00,41.47,41.54,41.42,41.45,1448300.0,30.9336,30.9858,30.8963,30.9187,1448300.0
2012-05-07 13:30:00,41.45,41.55,41.44,41.5,1880100.0,30.9187,30.9933,30.9113,30.956,1880100.0
2012-05-07 14:00:00,41.51,41.56,41.49,41.54,2370200.0,30.9635,31.0008,30.9485,30.9858,2370200.0
2012-05-07 14:30:00,41.53,41.57,41.51,41.54,1816800.0,30.9784,31.0082,30.9635,30.9858,1816800.0
2012-05-07 15:00:00,41.54,41.56,41.49,41.5,2045900.0,30.9858,31.0008,30.9485,30.956,2045900.0
2012-05-07 15:30:00,41.51,41.56,41.47,41.51,6116800.0,30.9635,31.0008,30.9336,30.9635,6116800.0
2012-05-08 09:30:00,41.13,41.14,40.89,40.91,9026800.0,30.68,30.6875,30.501,30.5159,9026800.0
2012-05-08 10:00:00,40.91,40.92,40.66,40.66,11928200.0,30.5159,30.5234,30.3294,30.3294,11928200.0
2012-05-08 10:30:00,40.66,40.66,40.52,40.6,6054200.0,30.3294,30.3294,30.225,30.2847,6054200.0
2012-05-08 11:00:00,40.59,40.6,40.42,40.58,5418700.0,30.2772,30.2847,30.1504,30.2698,5418700.0
2012-05-08 11:30:00,40.58,40.73,40.54,40.66,3423400.0,30.2698,30.3816,30.2399,30.3294,3423400.0
2012-05-08 12:00:00,40.65,40.67,40.54,40.58,1382900.0,30.322,30.3369,30.2399,30.2698,1382900.0
2012-05-08 12:30:00,40.57,40.61,40.52,40.52,1833100.0,30.2623,30.2921,30.225,30.225,1833100.0
2012-05-08 13:00:00,40.52,40.7,40.52,40.7,2923700.0,30.225,30.3593,30.225,30.3593,2923700.0
2012-05-08 13:30:00,40.7,40.74,40.62,40.67,2215000.0,30.3593,30.3891,30.2996,30.3369,2215000.0
2012-05-08 14:00:00,40.67,40.7,40.61,40.67,1555100.0,30.3369,30.3593,30.2921,30.3369,1555100.0
2012-05-08 14:30:00,40.66,40.81,40.66,40.77,2230000.0,30.3294,30.4413,30.3294,30.4115,2230000.0
2012-05-08 15:00:00,40.77,40.92,40.73,40.88,3451200.0,30.4115,30.5234,30.3816,30.4935,3451200.0
2012-05-08 15:30:00,40.87,40.95,40.83,40.85,8458800.0,30.4861,30.5457,30.4562,30.4712,8458800.0
2012-05-09 09:30:00,40.1,40.17,40.01,40.06,10253600.0,29.9117,29.9639,29.8446,29.8819,10253600.0
2012-05-09 10:00:00,40.07,40.15,39.87,39.89,12168000.0,29.8893,29.949,29.7401,29.7551,12168000.0
2012-05-09 10:30:00,39.89,40.12,39.89,40.07,4492300.0,29.7551,29.9266,29.7551,29.8893,4492300.0
2012-05-09 11:00:00,40.06,40.41,40.01,40.32,8162600.0,29.8819,30.1429,29.8446,30.0758,8162600.0
2012-05-09 11:30:00,40.32,40.46,40.27,40.3,4548300.0,30.0758,30.1802,30.0385,30.0609,4548300.0
2012-05-09 12:00:00,40.3,40.38,40.26,40.3,2718000.0,30.0609,30.1206,30.0311,30.0609,2718000.0
2012-05-09 12:30:00,40.31,40.32,40.18,40.31,1759400.0,30.0684,30.0758,29.9714,30.0684,1759400.0
2012-05-09 13:00:00,40.31,40.48,40.27,40.46,4663600.0,30.0684,30.1952,30.0385,30.1802,4663600.0
2012-05-09 13:30:00,40.46,40.6,40.44,40.48,9341100.0,30.1802,30.2847,30.1653,30.1952,9341100.0
2012-05-09 14:00:00,40.49,40.5,40.36,40.48,3204700.0,30.2026,30.2101,30.1056,30.1952,3204700.0
2012-05-09 14:30:00,40.48,40.48,40.35,40.36,3349800.0,30.1952,30.1952,30.0982,30.1056,3349800.0
2012-05-09 15:00:00,40.35,40.37,40.25,40.29,3481200.0,30.0982,30.1131,30.0236,30.0534,3481200.0
2012-05-09 15:30:00,40.29,40.49,40.26,40.32,11295700.0,30.0534,30.2026,30.0311,30.0758,11295700.0
2012-05-10 09:30:00,40.73,40.74,40.54,40.65,5027700.0,30.3816,30.3891,30.2399,30.322,5027700.0
2012-05-10 10:00:00,40.64,40.73,40.55,40.57,5487800.0,30.3145,30.3816,30.2474,30.2623,5487800.0
2012-05-10 10:30:00,40.56,40.65,40.46,40.54,2638100.0,30.2548,30.322,30.1802,30.2399,2638100.0
2012-05-10 11:00:00,40.54,40.58,40.45,40.56,2833900.0,30.2399,30.2698,30.1728,30.2548,2833900.0
2012-05-10 11:30:00,40.56,40.65,40.51,40.54,2042200.0,30.2548,30.322,30.2175,30.2399,2042200.0
2012-05-10 12:00:00,40.54,40.58,40.45,40.55,1816500.0,30.2399,30.2698,30.1728,30.2474,1816500.0
2012-05-10 12:30:00,40.54,40.65,40.53,40.63,4123900.0,30.2399,30.322,30.2325,30.307,4123900.0
2012-05-10 13:00:00,40.63,40.69,40.61,40.67,4689200.0,30.307,30.3518,30.2921,30.3369,4689200.0
2012-05-10 13:30:00,40.67,40.72,40.61,40.62,2035800.0,30.3369,30.3742,30.2921,30.2996,2035800.0
2012-05-10 14:00:00,40.62,40.65,40.6,40.63,1114000.0,30.2996,30.322,30.2847,30.307,1114000.0
2012-05-10 14:30:00,40.63,40.63,40.55,40.55,1111300.0,30.307,30.307,30.2474,30.2474,1111300.0
2012-05-10 15:00:00,40.54,40.58,40.52,40.56,1556000.0,30.2399,30.2698,30.225,30.2548,1556000.0
2012-05-10 15:30:00,40.56,40.6,40.42,40.49,8322500.0,30.2548,30.2847,30.1504,30.2026,8322500.0
2012-05-11 09:30:00,40.01,40.2,39.93,40.11,7888700.0,29.8446,29.9863,29.7849,29.9192,7888700.0
2012-05-11 10:00:00,40.11,40.35,40.1,40.29,4999900.0,29.9192,30.0982,29.9117,30.0534,4999900.0
2012-05-11 10:30:00,40.3,40.43,40.3,40.38,3275300.0,30.0609,30.1579,30.0609,30.1206,3275300.0
2012-05-11 11:00:00,40.37,40.51,40.34,40.46,3012700.0,30.1131,30.2175,30.0907,30.1802,3012700.0
2012-05-11 11:30:00,40.47,40.52,40.36,40.42,2151400.0,30.1877,30.225,30.1056,30.1504,2151400.0
2012-05-11 12:00:00,40.41,40.45,40.38,40.41,2474200.0,30.1429,30.1728,30.1206,30.1429,2474200.0
2012-05-11 12:30:00,40.4,40.42,40.34,40.38,2318300.0,30.1355,30.1504,30.0907,30.1206,2318300.0
2012-05-11 13:00:00,40.37,40.38,40.25,40.28,1459600.0,30.1131,30.1206,30.0236,30.046,1459600.0
2012-05-11 13:30:00,40.28,40.34,40.22,40.25,3003200.0,30.046,30.0907,30.0012,30.0236,3003200.0
2012-05-11 14:00:00,40.25,40.28,40.18,40.21,2161500.0,30.0236,30.046,29.9714,29.9938,2161500.0
2012-05-11 14:30:00,40.21,40.21,40.08,40.1,3772500.0,29.9938,29.9938,29.8968,29.9117,3772500.0
2012-05-11 15:00:00,40.1,40.14,40.01,40.06,4961000.0,29.9117,29.9415,29.8446,29.8819,4961000.0
2012-05-11 15:30:00,40.06,40.07,39.95,39.97,8466300.0,29.8819,29.8893,29.7998,29.8147,8466300.0
2012-05-14 09:30:00,39.28,39.31,39.08,39.17,8022500.0,29.3,29.3224,29.1509,29.218,8022500.0
2012-05-14 10:00:00,39.17,39.2,39.1,39.11,6367400.0,29.218,29.2404,29.1658,29.1732,6367400.0
2012-05-14 10:30:00,39.11,39.26,39.1,39.18,5587600.0,29.1732,29.2851,29.1658,29.2255,5587600.0
2012-05-14 11:00:00,39.18,39.33,39.15,39.27,4940600.0,29.2255,29.3373,29.2031,29.2926,4940600.0
2012-05-14 11:30:00,39.27,39.32,39.2,39.23,2672800.0,29.2926,29.3299,29.2404,29.2627,2672800.0
2012-05-14 12:00:00,39.23,39.29,39.2,39.26,1275500.0,29.2627,29.3075,29.2404,29.2851,1275500.0
2012-05-14 12:30:00,39.26,39.28,39.22,39.23,1318100.0,29.2851,29.3,29.2553,29.2627,1318100.0
2012-05-14 13:00:00,39.23,39.26,39.15,39.18,1148100.0,29.2627,29.2851,29.2031,29.2255,1148100.0
2012-05-14 13:30:00,39.17,39.34,39.17,39.3,2583300.0,29.218,29.3448,29.218,29.315,2583300.0
2012-05-14 14:00:00,39.3,39.34,39.23,39.27,1955600.0,29.315,29.3448,29.2627,29.2926,1955600.0
2012-05-14 14:30:00,39.27,39.28,39.14,39.16,1960300.0,29.2926,29.3,29.1956,29.2105,1960300.0
2012-05-14 15:00:00,39.16,39.19,39.09,39.12,2588300.0,29.2105,29.2329,29.1583,29.1807,2588300.0
2012-05-14 15:30:00,39.11,39.16,39.05,39.05,13749600.0,29.1732,29.2105,29.1285,29.1285,13749600.0
2012-05-15 09:30:00,39.11,39.2,39.02,39.13,6809000.0,29.1732,29.2404,29.1061,29.1882,6809000.0
2012-05-15 10:00:00,39.13,39.23,39.07,39.22,6579800.0,29.1882,29.2627,29.1434,29.2553,6579800.0
2012-05-15 10:30:00,39.22,39.22,39.06,39.09,3330700.0,29.2553,29.2553,29.1359,29.1583,3330700.0
2012-05-15 11:00:00,39.1,39.1,38.89,38.94,4857400.0,29.1658,29.1658,29.0091,29.0464,4857400.0
2012-05-15 11:30:00,38.94,39.12,38.93,39.09,4239600.0,29.0464,29.1807,29.039,29.1583,4239600.0
2012-05-15 12:00:00,39.09,39.14,39.04,39.1,2723200.0,29.1583,29.1956,29.121,29.1658,2723200.0
2012-05-15 12:30:00,39.09,39.12,38.97,38.99,1219100.0,29.1583,29.1807,29.0688,29.0837,1219100.0
2012-05-15 13:00:00,38.99,39.06,38.98,39.0,1046800.0,29.0837,29.1359,29.0763,29.0912,1046800.0
2012-05-15 13:30:00,38.99,38.99,38.81,38.85,3112500.0,29.0837,29.0837,28.9495,28.9793,3112500.0
2012-05-15 14:00:00,38.85,38.95,38.84,38.93,3035600.0,28.9793,29.0539,28.9718,29.039,3035600.0
2012-05-15 14:30:00,38.93,38.95,38.78,38.8,3280300.0,29.039,29.0539,28.9271,28.942,3280300.0
2012-05-15 15:00:00,38.8,38.8,38.57,38.58,4232000.0,28.942,28.942,28.7704,28.7779,4232000.0
2012-05-15 15:30:00,38.59,38.76,38.58,38.72,10636200.0,28.7854,28.9122,28.7779,28.8823,10636200.0
2012-05-16 09:30:00,38.51,38.69,38.44,38.66,15065800.0,28.7257,28.8599,28.6735,28.8376,15065800.0
2012-05-16 10:00:00,38.66,38.75,38.58,38.65,5966400.0,28.8376,28.9047,28.7779,28.8301,5966400.0
2012-05-16 10:30:00,38.66,38.72,38.5,38.51,5268000.0,28.8376,28.8823,28.7182,28.7257,5268000.0
2012-05-16 11:00:00,38.51,38.52,38.3,38.3,7608900.0,28.7257,28.7331,28.569,28.569,7608900.0
2012-05-16 11:30:00,38.3,38.35,38.21,38.32,4272900.0,28.569,28.6063,28.5019,28.584,4272900.0
2012-05-16 12:00:00,38.32,38.32,38.16,38.23,2563500.0,28.584,28.584,28.4646,28.5168,2563500.0
2012-05-16 12:30:00,38.23,38.34,38.22,38.25,3898600.0,28.5168,28.5989,28.5094,28.5317,3898600.0
2012-05-16 13:00:00,38.25,38.34,38.22,38.27,3102400.0,28.5317,28.5989,28.5094,28.5467,3102400.0
2012-05-16 13:30:00,38.28,38.28,38.14,38.23,3241500.0,28.5541,28.5541,28.4497,28.5168,3241500.0
2012-05-16 14:00:00,38.23,38.36,38.14,38.16,4074300.0,28.5168,28.6138,28.4497,28.4646,4074300.0
2012-05-16 14:30:00,38.16,38.38,38.12,38.34,4372200.0,28.4646,28.6287,28.4348,28.5989,4372200.0
2012-05-16 15:00:00,38.34,38.35,38.19,38.21,3174700.0,28.5989,28.6063,28.487,28.5019,3174700.0
2012-05-16 15:30:00,38.21,38.31,38.15,38.17,9891700.0,28.5019,28.5765,28.4571,28.4721,9891700.0
2012-05-17 09:30:00,38.15,38.23,38.01,38.06,7205900.0,28.4571,28.5168,28.3527,28.39,7205900.0
2012-05-17 10:00:00,38.06,38.2,37.85,38.14,12170600.0,28.39,28.4944,28.2334,28.4497,12170600.0
2012-05-17 10:30:00,38.14,38.19,38.03,38.13,6116500.0,28.4497,28.487,28.3676,28.4422,6116500.0
2012-05-17 11:00:00,38.14,38.2,38.04,38.08,4296600.0,28.4497,28.4944,28.3751,28.4049,4296600.0
2012-05-17 11:30:00,38.07,38.09,37.99,38.04,3639300.0,28.3975,28.4124,28.3378,28.3751,3639300.0
2012-05-17 12:00:00,38.03,38.04,37.82,37.91,5016900.0,28.3676,28.3751,28.211,28.2781,5016900.0
2012-05-17 12:30:00,37.91,38.0,37.87,37.95,3147500.0,28.2781,28.3453,28.2483,28.308,3147500.0
2012-05-17 13:00:00,37.95,38.08,37.94,38.02,2577000.0,28.308,28.4049,28.3005,28.3602,2577000.0
2012-05-17 13:30:00,38.02,38.02,37.88,37.96,2227500.0,28.3602,28.3602,28.2557,28.3154,2227500.0
2012-05-17 14:00:00,37.95,37.95,37.84,37.87,2399200.0,28.308,28.308,28.2259,28.2483,2399200.0
2012-05-17 14:30:00,37.87,37.9,37.79,37.84,2531700.0,28.2483,28.2707,28.1886,28.2259,2531700.0
2012-05-17 15:00:00,37.84,37.9,37.79,37.82,3291900.0,28.2259,28.2707,28.1886,28.211,3291900.0
2012-05-17 15:30:00,37.82,37.82,37.61,37.62,12507200.0,28.211,28.211,28.0543,28.0618,12507200.0
2012-05-18 09:30:00,37.76,37.84,37.64,37.75,9994900.0,28.1662,28.2259,28.0767,28.1588,9994900.0
2012-05-18 10:00:00,37.74,37.78,37.64,37.65,5832700.0,28.1513,28.1812,28.0767,28.0842,5832700.0
2012-05-18 10:30:00,37.65,37.86,37.61,37.77,3842600.0,28.0842,28.2408,28.0543,28.1737,3842600.0
2012-05-18 11:00:00,37.77,37.81,37.61,37.65,3618100.0,28.1737,28.2035,28.0543,28.0842,3618100.0
2012-05-18 11:30:00,37.65,37.69,37.4,37.51,7517000.0,28.0842,28.114,27.8977,27.9798,7517000.0
2012-05-18 12:00:00,37.51,37.62,37.49,37.6,3311100.0,27.9798,28.0618,27.9648,28.0469,3311100.0
2012-05-18 12:30:00,37.59,37.66,37.53,37.54,4078700.0,28.0394,28.0916,27.9947,28.0021,4078700.0
2012-05-18 13:00:00,37.54,37.64,37.51,37.55,2592600.0,28.0021,28.0767,27.9798,28.0096,2592600.0
2012-05-18 13:30:00,37.55,37.56,37.38,37.38,2488100.0,28.0096,28.0171,27.8828,27.8828,2488100.0
2012-05-18 14:00:00,37.38,37.4,37.24,37.3,2695000.0,27.8828,27.8977,27.7784,27.8231,2695000.0
2012-05-18 14:30:00,37.3,37.36,37.19,37.28,4017800.0,27.8231,27.8679,27.7411,27.8082,4017800.0
2012-05-18 15:00:00,37.28,37.48,37.22,37.33,6466800.0,27.8082,27.9574,27.7634,27.8455,6466800.0
2012-05-18 15:30:00,37.34,37.36,37.17,37.33,10549500.0,27.8529,27.8679,27.7261,27.8455,10549500.0
2012-05-21 09:30:00,37.5,37.71,37.46,37.7,10832800.0,27.9723,28.1289,27.9425,28.1215,10832800.0
2012-05-21 10:00:00,37.69,37.86,37.65,37.84,7845100.0,28.114,28.2408,28.0842,28.2259,7845100.0
2012-05-21 10:30:00,37.84,37.98,37.83,37.94,6254800.0,28.2259,28.3303,28.2185,28.3005,6254800.0
2012-05-21 11:00:00,37.93,37.95,37.85,37.89,3507500.0,28.293,28.308,28.2334,28.2632,3507500.0
2012-05-21 11:30:00,37.89,37.92,37.83,37.84,3077100.0,28.2632,28.2856,28.2185,28.2259,3077100.0
2012-05-21 12:00:00,37.84,38.01,37.82,38.01,2598900.0,28.2259,28.3527,28.211,28.3527,2598900.0
2012-05-21 12:30:00,38.01,38.02,37.92,37.96,1515800.0,28.3527,28.3602,28.2856,28.3154,1515800.0
2012-05-21 13:00:00,37.96,38.02,37.94,37.95,1505500.0,28.3154,28.3602,28.3005,28.308,1505500.0
2012-05-21 13:30:00,37.95,38.05,37.95,37.98,1993700.0,28.308,28.3826,28.308,28.3303,1993700.0
2012-05-21 14:00:00,37.98,38.0,37.88,37.93,2601100.0,28.3303,28.3453,28.2557,28.293,2601100.0
2012-05-21 14:30:00,37.92,38.05,37.92,38.05,2125300.0,28.2856,28.3826,28.2856,28.3826,2125300.0
2012-05-21 15:00:00,38.05,38.2,38.04,38.17,3539600.0,28.3826,28.4944,28.3751,28.4721,3539600.0
2012-05-21 15:30:00,38.17,38.24,38.1,38.18,9295700.0,28.4721,28.5243,28.4199,28.4795,9295700.0
2012-05-22 09:30:00,38.14,38.17,37.95,38.06,6048800.0,28.4497,28.4721,28.308,28.39,6048800.0
2012-05-22 10:00:00,38.07,38.35,38.07,38.3,4131900.0,28.3975,28.6063,28.3975,28.569,4131900.0
2012-05-22 10:30:00,38.3,38.41,38.29,38.37,4413300.0,28.569,28.6511,28.5616,28.6213,4413300.0
2012-05-22 11:00:00,38.37,38.41,38.27,38.29,2549400.0,28.6213,28.6511,28.5467,28.5616,2549400.0
2012-05-22 11:30:00,38.29,38.33,38.13,38.15,2636300.0,28.5616,28.5914,28.4422,28.4571,2636300.0
2012-05-22 12:00:00,38.15,38.17,38.0,38.13,3102400.0,28.4571,28.4721,28.3453,28.4422,3102400.0
2012-05-22 12:30:00,38.13,38.17,38.09,38.13,1084300.0,28.4422,28.4721,28.4124,28.4422,1084300.0
2012-05-22 13:00:00,38.13,38.17,38.03,38.08,1574400.0,28.4422,28.4721,28.3676,28.4049,1574400.0
2012-05-22 13:30:00,38.07,38.15,37.99,38.09,2077100.0,28.3975,28.4571,28.3378,28.4124,2077100.0
2012-05-22 14:00:00,38.1,38.18,38.06,38.11,1644000.0,28.4199,28.4795,28.39,28.4273,1644000.0
2012-05-22 14:30:00,38.12,38.14,38.02,38.06,1757800.0,28.4348,28.4497,28.3602,28.39,1757800.0
2012-05-22 15:00:00,38.07,38.1,37.82,37.82,2842000.0,28.3975,28.4199,28.211,28.211,2842000.0
2012-05-22 15:30:00,37.82,37.83,37.54,37.79,12835200.0,28.211,28.2185,28.0021,28.1886,12835200.0
2012-05-23 09:30:00,37.39,37.4,37.15,37.23,6754100.0,27.8902,27.8977,27.7112,27.7709,6754100.0
2012-05-23 10:00:00,37.23,37.33,36.91,36.97,9558100.0,27.7709,27.8455,27.5322,27.577,9558100.0
2012-05-23 10:30:00,36.98,36.99,36.77,36.87,7378900.0,27.5844,27.5919,27.4278,27.5024,7378900.0
2012-05-23 11:00:00,36.86,36.96,36.81,36.92,6514800.0,27.4949,27.5695,27.4576,27.5397,6514800.0
2012-05-23 11:30:00,36.92,36.99,36.76,36.77,3395000.0,27.5397,27.5919,27.4203,27.4278,3395000.0
2012-05-23 12:00:00,36.77,36.82,36.69,36.73,3475800.0,27.4278,27.4651,27.3681,27.3979,3475800.0
2012-05-23 12:30:00,36.73,36.87,36.71,36.78,2121700.0,27.3979,27.5024,27.383,27.4352,2121700.0
2012-05-23 13:00:00,36.79,36.97,36.78,36.97,2459600.0,27.4427,27.577,27.4352,27.577,2459600.0
2012-05-23 13:30:00,36.97,37.07,36.93,37.02,2732900.0,27.577,27.6515,27.5471,27.6142,2732900.0
2012-05-23 14:00:00,37.02,37.03,36.89,36.9,4223500.0,27.6142,27.6217,27.5173,27.5247,4223500.0
2012-05-23 14:30:00,36.89,37.16,36.88,37.15,3806000.0,27.5173,27.7187,27.5098,27.7112,3806000.0
2012-05-23 15:00:00,37.15,37.3,37.07,37.27,4256000.0,27.7112,27.8231,27.6515,27.8007,4256000.0
2012-05-23 15:30:00,37.27,37.55,37.27,37.53,9444000.0,27.8007,28.0096,27.8007,27.9947,9444000.0
2012-05-24 09:30:00,37.63,37.64,37.23,37.31,8159900.0,28.0693,28.0767,27.7709,27.8306,8159900.0
2012-05-24 10:00:00,37.3,37.39,37.23,37.38,5607300.0,27.8231,27.8902,27.7709,27.8828,5607300.0
2012-05-24 10:30:00,37.38,37.52,37.36,37.45,3930200.0,27.8828,27.9872,27.8679,27.935,3930200.0
2012-05-24 11:00:00,37.45,37.55,37.41,37.48,3023600.0,27.935,28.0096,27.9052,27.9574,3023600.0
2012-05-24 11:30:00,37.48,37.48,37.27,37.31,3920600.0,27.9574,27.9574,27.8007,27.8306,3920600.0
2012-05-24 12:00:00,37.32,37.32,37.16,37.2,4662800.0,27.838,27.838,27.7187,27.7485,4662800.0
2012-05-24 12:30:00,37.2,37.27,37.16,37.21,1988600.0,27.7485,27.8007,27.7187,27.756,1988600.0
2012-05-24 13:00:00,37.22,37.29,37.11,37.11,2006800.0,27.7634,27.8156,27.6814,27.6814,2006800.0
2012-05-24 13:30:00,37.11,37.15,37.0,37.0,2909400.0,27.6814,27.7112,27.5993,27.5993,2909400.0
2012-05-24 14:00:00,37.0,37.09,36.97,37.06,3106600.0,27.5993,27.6665,27.577,27.6441,3106600.0
2012-05-24 14:30:00,37.06,37.12,36.98,37.02,3126000.0,27.6441,27.6888,27.5844,27.6142,3126000.0
2012-05-24 15:00:00,37.02,37.26,37.01,37.2,3055100.0,27.6142,27.7933,27.6068,27.7485,3055100.0
2012-05-24 15:30:00,37.2,37.34,37.18,37.33,7527800.0,27.7485,27.8529,27.7336,27.8455,7527800.0
2012-05-25 09:30:00,37.18,37.35,37.1,37.27,9635100.0,27.7336,27.8604,27.6739,27.8007,9635100.0
2012-05-25 10:00:00,37.27,37.29,37.11,37.19,4787500.0,27.8007,27.8156,27.6814,27.7411,4787500.0
2012-05-25 10:30:00,37.19,37.28,37.14,37.18,2815800.0,27.7411,27.8082,27.7038,27.7336,2815800.0
2012-05-25 11:00:00,37.18,37.37,37.18,37.33,2812200.0,27.7336,27.8753,27.7336,27.8455,2812200.0
2012-05-25 11:30:00,37.33,37.34,37.24,37.3,2251500.0,27.8455,27.8529,27.7784,27.8231,2251500.0
2012-05-25 12:00:00,37.3,37.3,37.2,37.22,1914700.0,27.8231,27.8231,27.7485,27.7634,1914700.0
2012-05-25 12:30:00,37.22,37.25,37.2,37.23,1821100.0,27.7634,27.7858,27.7485,27.7709,1821100.0
2012-05-25 13:00:00,37.22,37.24,37.18,37.23,754600.0,27.7634,27.7784,27.7336,27.7709,754600.0
2012-05-25 13:30:00,37.24,37.25,37.21,37.22,1246200.0,27.7784,27.7858,27.756,27.7634,1246200.0
2012-05-25 14:00:00,37.23,37.24,37.12,37.15,1917200.0,27.7709,27.7784,27.6888,27.7112,1917200.0
2012-05-25 14:30:00,37.15,37.18,37.08,37.13,1423100.0,27.7112,27.7336,27.659,27.6963,1423100.0
2012-05-25 15:00:00,37.13,37.18,37.05,37.11,1932100.0,27.6963,27.7336,27.6366,27.6814,1932100.0
2012-05-25 15:30:00,37.11,37.18,37.08,37.16,6471600.0,27.6814,27.7336,27.659,27.7187,6471600.0
2012-05-29 09:30:00,38.14,38.25,38.07,38.21,11845800.0,28.4497,28.5317,28.3975,28.5019,11845800.0
2012-05-29 10:00:00,38.21,38.29,38.08,38.29,11398200.0,28.5019,28.5616,28.4049,28.5616,11398200.0
2012-05-29 10:30:00,38.29,38.36,38.26,38.3,3551600.0,28.5616,28.6138,28.5392,28.569,3551600.0
2012-05-29 11:00:00,38.3,38.3,38.16,38.23,3483400.0,28.569,28.569,28.4646,28.5168,3483400.0
2012-05-29 11:30:00,38.23,38.24,37.97,38.02,5731300.0,28.5168,28.5243,28.3229,28.3602,5731300.0
2012-05-29 12:00:00,38.02,38.04,37.89,37.94,3346400.0,28.3602,28.3751,28.2632,28.3005,3346400.0
2012-05-29 12:30:00,37.94,38.05,37.87,37.97,1848800.0,28.3005,28.3826,28.2483,28.3229,1848800.0
2012-05-29 13:00:00,37.97,38.03,37.94,37.96,5027100.0,28.3229,28.3676,28.3005,28.3154,5027100.0
2012-05-29 13:30:00,37.96,38.06,37.95,38.04,1168100.0,28.3154,28.39,28.308,28.3751,1168100.0
2012-05-29 14:00:00,38.04,38.06,37.93,37.98,3014300.0,28.3751,28.39,28.293,28.3303,3014300.0
2012-05-29 14:30:00,37.97,38.06,37.93,38.05,2214200.0,28.3229,28.39,28.293,28.3826,2214200.0
2012-05-29 15:00:00,38.04,38.11,38.02,38.09,1973200.0,28.3751,28.4273,28.3602,28.4124,1973200.0
2012-05-29 15:30:00,38.09,38.24,38.03,38.22,8763500.0,28.4124,28.5243,28.3676,28.5094,8763500.0
2012-05-30 09:30:00,37.47,37.49,37.33,37.4,7541800.0,27.9499,27.9648,27.8455,27.8977,7541800.0
2012-05-30 10:00:00,37.41,37.47,37.32,37.45,4767500.0,27.9052,27.9499,27.838,27.935,4767500.0
2012-05-30 10:30:00,37.44,37.48,37.33,37.36,7342800.0,27.9275,27.9574,27.8455,27.8679,7342800.0
2012-05-30 11:00:00,37.36,37.5,37.33,37.41,4688800.0,27.8679,27.9723,27.8455,27.9052,4688800.0
2012-05-30 11:30:00,37.41,37.45,37.31,37.42,5165000.0,27.9052,27.935,27.8306,27.9126,5165000.0
2012-05-30 12:00:00,37.43,37.45,37.35,37.41,9428700.0,27.9201,27.935,27.8604,27.9052,9428700.0
2012-05-30 12:30:00,37.41,37.56,37.41,37.54,5766000.0,27.9052,28.0171,27.9052,28.0021,5766000.0
2012-05-30 13:00:00,37.54,37.56,37.47,37.55,3321900.0,28.0021,28.0171,27.9499,28.0096,3321900.0
2012-05-30 13:30:00,37.54,37.64,37.46,37.61,4575700.0,28.0021,28.0767,27.9425,28.0543,4575700.0
2012-05-30 14:00:00,37.62,37.66,37.56,37.58,2123100.0,28.0618,28.0916,28.0171,28.032,2123100.0
2012-05-30 14:30:00,37.59,37.62,37.52,37.56,3250600.0,28.0394,28.0618,27.9872,28.0171,3250600.0
2012-05-30 15:00:00,37.56,37.6,37.44,37.58,6054700.0,28.0171,28.0469,27.9275,28.032,6054700.0
2012-05-30 15:30:00,37.58,37.63,37.53,37.53,9356600.0,28.032,28.0693,27.9947,27.9947,9356600.0
2012-05-31 09:30:00,37.61,37.69,37.38,37.45,11739400.0,28.0543,28.114,27.8828,27.935,11739400.0
2012-05-31 10:00:00,37.46,37.49,37.25,37.37,5150000.0,27.9425,27.9648,27.7858,27.8753,5150000.0
2012-05-31 10:30:00,37.37,37.41,37.22,37.33,4697300.0,27.8753,27.9052,27.7634,27.8455,4697300.0
2012-05-31 11:00:00,37.33,37.34,37.22,37.32,4704800.0,27.8455,27.8529,27.7634,27.838,4704800.0
2012-05-31 11:30:00,37.31,37.47,37.29,37.41,3288800.0,27.8306,27.9499,27.8156,27.9052,3288800.0
2012-05-31 12:00:00,37.41,37.69,37.39,37.64,4362100.0,27.9052,28.114,27.8902,28.0767,4362100.0
2012-05-31 12:30:00,37.64,37.67,37.51,37.57,4285800.0,28.0767,28.0991,27.9798,28.0245,4285800.0
2012-05-31 13:00:00,37.56,37.73,37.56,37.59,3648300.0,28.0171,28.1439,28.0171,28.0394,3648300.0
2012-05-31 13:30:00,37.59,37.65,37.56,37.59,2705700.0,28.0394,28.0842,28.0171,28.0394,2705700.0
2012-05-31 14:00:00,37.59,37.74,37.58,37.65,3240500.0,28.0394,28.1513,28.032,28.0842,3240500.0
2012-05-31 14:30:00,37.65,37.76,37.64,37.69,1816500.0,28.0842,28.1662,28.0767,28.114,1816500.0
2012-05-31 15:00:00,37.69,37.82,37.64,37.79,3010800.0,28.114,28.211,28.0767,28.1886,3010800.0
2012-05-31 15:30:00,37.8,37.89,37.68,37.69,7925600.0,28.1961,28.2632,28.1066,28.114,7925600.0
2012-06-01 09:30:00,36.93,37.12,36.9,36.95,8784100.0,27.5471,27.6888,27.5247,27.562,8784100.0
2012-06-01 10:00:00,36.96,37.12,36.92,36.94,9456600.0,27.5695,27.6888,27.5397,27.5546,9456600.0
2012-06-01 10:30:00,36.94,36.98,36.89,36.91,5384200.0,27.5546,27.5844,27.5173,27.5322,5384200.0
2012-06-01 11:00:00,36.9,36.94,36.81,36.9,4044300.0,27.5247,27.5546,27.4576,27.5247,4044300.0
2012-06-01 11:30:00,36.9,37.04,36.87,37.03,5033200.0,27.5247,27.6292,27.5024,27.6217,5033200.0
2012-06-01 12:00:00,37.02,37.07,36.92,36.93,3021500.0,27.6142,27.6515,27.5397,27.5471,3021500.0
2012-06-01 12:30:00,36.93,37.01,36.9,36.95,4012800.0,27.5471,27.6068,27.5247,27.562,4012800.0
2012-06-01 13:00:00,36.95,37.02,36.91,36.92,2399900.0,27.562,27.6142,27.5322,27.5397,2399900.0
2012-06-01 13:30:00,36.91,36.92,36.81,36.85,2530100.0,27.5322,27.5397,27.4576,27.4874,2530100.0
2012-06-01 14:00:00,36.86,36.9,36.73,36.84,3541100.0,27.4949,27.5247,27.3979,27.48,3541100.0
2012-06-01 14:30:00,36.84,36.93,36.79,36.8,2876000.0,27.48,27.5471,27.4427,27.4501,2876000.0
2012-06-01 15:00:00,36.8,36.88,36.72,36.73,4250500.0,27.4501,27.5098,27.3905,27.3979,4250500.0
2012-06-01 15:30:00,36.74,36.79,36.64,36.71,15517100.0,27.4054,27.4427,27.3308,27.383,15517100.0
2012-06-04 09:30:00,36.76,36.89,36.73,36.77,6176600.0,27.4203,27.5173,27.3979,27.4278,6176600.0
2012-06-04 10:00:00,36.77,36.94,36.62,36.9,7442900.0,27.4278,27.5546,27.3159,27.5247,7442900.0
2012-06-04 10:30:00,36.9,36.92,36.79,36.86,3345500.0,27.5247,27.5397,27.4427,27.4949,3345500.0
2012-06-04 11:00:00,36.86,36.87,36.75,36.76,2124200.0,27.4949,27.5024,27.4128,27.4203,2124200.0
2012-06-04 11:30:00,36.76,36.81,36.71,36.72,1218200.0,27.4203,27.4576,27.383,27.3905,1218200.0
2012-06-04 12:00:00,36.71,36.75,36.59,36.6,2043300.0,27.383,27.4128,27.2935,27.301,2043300.0
2012-06-04 12:30:00,36.6,36.66,36.59,36.63,2137400.0,27.301,27.3457,27.2935,27.3233,2137400.0
2012-06-04 13:00:00,36.63,36.69,36.57,36.6,1806600.0,27.3233,27.3681,27.2786,27.301,1806600.0
2012-06-04 13:30:00,36.6,36.72,36.59,36.71,2557900.0,27.301,27.3905,27.2935,27.383,2557900.0
2012-06-04 14:00:00,36.71,36.86,36.68,36.84,4139900.0,27.383,27.4949,27.3606,27.48,4139900.0
2012-06-04 14:30:00,36.84,36.99,36.8,36.83,5163000.0,27.48,27.5919,27.4501,27.4725,5163000.0
2012-06-04 15:00:00,36.83,36.88,36.71,36.81,2639100.0,27.4725,27.5098,27.383,27.4576,2639100.0
2012-06-04 15:30:00,36.8,36.88,36.69,36.85,6017100.0,27.4501,27.5098,27.3681,27.4874,6017100.0
2012-06-05 09:30:00,36.86,36.91,36.82,36.87,10993200.0,27.4949,27.5322,27.4651,27.5024,10993200.0
2012-06-05 10:00:00,36.86,37.05,36.86,37.01,8242000.0,27.4949,27.6366,27.4949,27.6068,8242000.0
2012-06-05 10:30:00,37.02,37.03,36.8,36.86,4798100.0,27.6142,27.6217,27.4501,27.4949,4798100.0
2012-06-05 11:00:00,36.86,36.9,36.8,36.81,1877400.0,27.4949,27.5247,27.4501,27.4576,1877400.0
2012-06-05 11:30:00,36.82,36.86,36.67,36.68,3137600.0,27.4651,27.4949,27.3532,27.3606,3137600.0
2012-06-05 12:00:00,36.67,36.77,36.65,36.74,2744500.0,27.3532,27.4278,27.3383,27.4054,2744500.0
2012-06-05 12:30:00,36.75,36.9,36.75,36.81,3825800.0,27.4128,27.5247,27.4128,27.4576,3825800.0
2012-06-05 13:00:00,36.81,36.82,36.73,36.8,1714800.0,27.4576,27.4651,27.3979,27.4501,1714800.0
2012-06-05 13:30:00,36.79,36.87,36.76,36.82,2110400.0,27.4427,27.5024,27.4203,27.4651,2110400.0
2012-06-05 14:00:00,36.82,36.89,36.78,36.86,2759800.0,27.4651,27.5173,27.4352,27.4949,2759800.0
2012-06-05 14:30:00,36.86,36.89,36.81,36.88,1646900.0,27.4949,27.5173,27.4576,27.5098,1646900.0
2012-06-05 15:00:00,36.88,36.93,36.84,36.89,2367900.0,27.5098,27.5471,27.48,27.5173,2367900.0
2012-06-05 15:30:00,36.89,37.0,36.87,36.93,7233500.0,27.5173,27.5993,27.5024,27.5471,7233500.0
2012-06-06 09:30:00,37.36,37.77,37.35,37.7,10212000.0,27.8679,28.1737,27.8604,28.1215,10212000.0
2012-06-06 10:00:00,37.7,37.78,37.65,37.66,4691500.0,28.1215,28.1812,28.0842,28.0916,4691500.0
2012-06-06 10:30:00,37.66,37.79,37.64,37.77,3169300.0,28.0916,28.1886,28.0767,28.1737,3169300.0
2012-06-06 11:00:00,37.77,37.95,37.75,37.95,4322400.0,28.1737,28.308,28.1588,28.308,4322400.0
2012-06-06 11:30:00,37.95,37.97,37.89,37.93,2921300.0,28.308,28.3229,28.2632,28.293,2921300.0
2012-06-06 12:00:00,37.93,38.02,37.93,38.0,2087500.0,28.293,28.3602,28.293,28.3453,2087500.0
2012-06-06 12:30:00,38.0,38.05,37.98,38.02,1246300.0,28.3453,28.3826,28.3303,28.3602,1246300.0
2012-06-06 13:00:00,38.01,38.02,37.89,37.93,1668800.0,28.3527,28.3602,28.2632,28.293,1668800.0
2012-06-06 13:30:00,37.93,37.96,37.86,37.87,1560100.0,28.293,28.3154,28.2408,28.2483,1560100.0
2012-06-06 14:00:00,37.87,37.91,37.8,37.86,1875500.0,28.2483,28.2781,28.1961,28.2408,1875500.0
2012-06-06 14:30:00,37.85,37.96,37.85,37.93,1907600.0,28.2334,28.3154,28.2334,28.293,1907600.0
2012-06-06 15:00:00,37.93,37.95,37.87,37.89,2048100.0,28.293,28.308,28.2483,28.2632,2048100.0
2012-06-06 15:30:00,37.89,38.08,37.87,38.03,10314600.0,28.2632,28.4049,28.2483,28.3676,10314600.0
2012-06-07 09:30:00,38.84,38.92,38.75,38.83,11107100.0,28.9718,29.0315,28.9047,28.9644,11107100.0
2012-06-07 10:00:00,38.83,38.88,38.5,38.65,8176500.0,28.9644,29.0017,28.7182,28.8301,8176500.0
2012-06-07 10:30:00,38.65,38.66,38.4,38.49,3361200.0,28.8301,28.8376,28.6436,28.7108,3361200.0
2012-06-07 11:00:00,38.48,38.58,38.45,38.51,2359800.0,28.7033,28.7779,28.6809,28.7257,2359800.0
2012-06-07 11:30:00,38.51,38.62,38.46,38.53,1657100.0,28.7257,28.8077,28.6884,28.7406,1657100.0
2012-06-07 12:00:00,38.54,38.61,38.44,38.55,2005700.0,28.7481,28.8003,28.6735,28.7555,2005700.0
2012-06-07 12:30:00,38.55,38.56,38.45,38.5,1374500.0,28.7555,28.763,28.6809,28.7182,1374500.0
2012-06-07 13:00:00,38.5,38.63,38.49,38.6,1013900.0,28.7182,28.8152,28.7108,28.7928,1013900.0
2012-06-07 13:30:00,38.6,38.62,38.49,38.51,928500.0,28.7928,28.8077,28.7108,28.7257,928500.0
2012-06-07 14:00:00,38.51,38.57,38.48,38.55,1157400.0,28.7257,28.7704,28.7033,28.7555,1157400.0
2012-06-07 14:30:00,38.54,38.56,38.51,38.55,1297000.0,28.7481,28.763,28.7257,28.7555,1297000.0
2012-06-07 15:00:00,38.55,38.56,38.38,38.39,2801700.0,28.7555,28.763,28.6287,28.6362,2801700.0
2012-06-07 15:30:00,38.39,38.4,38.13,38.24,5987100.0,28.6362,28.6436,28.4422,28.5243,5987100.0
2012-06-08 09:30:00,37.69,37.7,37.55,37.63,5570700.0,28.114,28.1215,28.0096,28.0693,5570700.0
2012-06-08 10:00:00,37.63,37.72,37.59,37.68,4217900.0,28.0693,28.1364,28.0394,28.1066,4217900.0
2012-06-08 10:30:00,37.67,37.77,37.63,37.75,3457200.0,28.0991,28.1737,28.0693,28.1588,3457200.0
2012-06-08 11:00:00,37.76,37.78,37.71,37.75,2587600.0,28.1662,28.1812,28.1289,28.1588,2587600.0
2012-06-08 11:30:00,37.75,37.83,37.75,37.77,2490000.0,28.1588,28.2185,28.1588,28.1737,2490000.0
2012-06-08 12:00:00,37.76,37.8,37.72,37.77,1269600.0,28.1662,28.1961,28.1364,28.1737,1269600.0
2012-06-08 12:30:00,37.77,37.85,37.76,37.83,1846900.0,28.1737,28.2334,28.1662,28.2185,1846900.0
2012-06-08 13:00:00,37.82,37.94,37.82,37.88,1270300.0,28.211,28.3005,28.211,28.2557,1270300.0
2012-06-08 13:30:00,37.88,37.9,37.82,37.84,873800.0,28.2557,28.2707,28.211,28.2259,873800.0
2012-06-08 14:00:00,37.85,37.87,37.82,37.86,915500.0,28.2334,28.2483,28.211,28.2408,915500.0
2012-06-08 14:30:00,37.85,37.93,37.84,37.87,1523900.0,28.2334,28.293,28.2259,28.2483,1523900.0
2012-06-08 15:00:00,37.88,37.99,37.85,37.92,2544700.0,28.2557,28.3378,28.2334,28.2856,2544700.0
2012-06-08 15:30:00,37.91,37.99,37.87,37.93,5770300.0,28.2781,28.3378,28.2483,28.293,5770300.0
2012-06-11 09:30:00,38.28,38.31,37.98,37.99,6278000.0,28.5541,28.5765,28.3303,28.3378,6278000.0
2012-06-11 10:00:00,37.99,38.07,37.86,37.9,3906100.0,28.3378,28.3975,28.2408,28.2707,3906100.0
2012-06-11 10:30:00,37.9,37.97,37.79,37.83,2809400.0,28.2707,28.3229,28.1886,28.2185,2809400.0
2012-06-11 11:00:00,37.82,37.88,37.75,37.8,3829600.0,28.211,28.2557,28.1588,28.1961,3829600.0
2012-06-11 11:30:00,37.79,37.92,37.77,37.9,2699300.0,28.1886,28.2856,28.1737,28.2707,2699300.0
2012-06-11 12:00:00,37.89,37.93,37.82,37.85,1246100.0,28.2632,28.293,28.211,28.2334,1246100.0
2012-06-11 12:30:00,37.85,37.9,37.83,37.88,1010600.0,28.2334,28.2707,28.2185,28.2557,1010600.0
2012-06-11 13:00:00,37.87,37.95,37.85,37.9,1808100.0,28.2483,28.308,28.2334,28.2707,1808100.0
2012-06-11 13:30:00,37.91,37.91,37.82,37.84,2716800.0,28.2781,28.2781,28.211,28.2259,2716800.0
2012-06-11 14:00:00,37.84,37.85,37.69,37.72,2382100.0,28.2259,28.2334,28.114,28.1364,2382100.0
2012-06-11 14:30:00,37.71,37.79,37.69,37.71,714200.0,28.1289,28.1886,28.114,28.1289,714200.0
2012-06-11 15:00:00,37.72,37.73,37.5,37.52,6133800.0,28.1364,28.1439,27.9723,27.9872,6133800.0
2012-06-11 15:30:00,37.52,37.63,37.35,37.38,9399800.0,27.9872,28.0693,27.8604,27.8828,9399800.0
2012-06-12 09:30:00,37.92,37.97,37.78,37.88,5487400.0,28.2856,28.3229,28.1812,28.2557,5487400.0
2012-06-12 10:00:00,37.89,38.02,37.75,37.8,5657000.0,28.2632,28.3602,28.1588,28.1961,5657000.0
2012-06-12 10:30:00,37.8,37.89,37.73,37.82,4401400.0,28.1961,28.2632,28.1439,28.211,4401400.0
2012-06-12 11:00:00,37.82,38.19,37.81,38.14,5152600.0,28.211,28.487,28.2035,28.4497,5152600.0
2012-06-12 11:30:00,38.14,38.15,37.99,38.01,1972500.0,28.4497,28.4571,28.3378,28.3527,1972500.0
2012-06-12 12:00:00,38.02,38.05,37.95,37.98,1671700.0,28.3602,28.3826,28.308,28.3303,1671700.0
2012-06-12 12:30:00,37.99,38.04,37.95,37.97,1102100.0,28.3378,28.3751,28.308,28.3229,1102100.0
2012-06-12 13:00:00,37.98,38.09,37.92,38.0,2594100.0,28.3303,28.4124,28.2856,28.3453,2594100.0
2012-06-12 13:30:00,38.01,38.08,37.97,37.98,1528100.0,28.3527,28.4049,28.3229,28.3303,1528100.0
2012-06-12 14:00:00,37.98,38.03,37.96,37.97,2186800.0,28.3303,28.3676,28.3154,28.3229,2186800.0
2012-06-12 14:30:00,37.98,38.08,37.98,38.03,2380700.0,28.3303,28.4049,28.3303,28.3676,2380700.0
2012-06-12 15:00:00,38.03,38.13,38.01,38.12,1523500.0,28.3676,28.4422,28.3527,28.4348,1523500.0
2012-06-12 15:30:00,38.12,38.19,38.04,38.16,9239300.0,28.4348,28.487,28.3751,28.4646,9239300.0
2012-06-13 09:30:00,38.09,38.11,37.97,38.05,4492600.0,28.4124,28.4273,28.3229,28.3826,4492600.0
2012-06-13 10:00:00,38.05,38.26,38.04,38.22,3755000.0,28.3826,28.5392,28.3751,28.5094,3755000.0
2012-06-13 10:30:00,38.22,38.45,38.22,38.43,5424200.0,28.5094,28.6809,28.5094,28.666,5424200.0
2012-06-13 11:00:00,38.42,38.43,38.3,38.36,1964500.0,28.6585,28.666,28.569,28.6138,1964500.0
2012-06-13 11:30:00,38.36,38.43,38.27,38.28,1918500.0,28.6138,28.666,28.5467,28.5541,1918500.0
2012-06-13 12:00:00,38.27,38.29,38.18,38.26,2185900.0,28.5467,28.5616,28.4795,28.5392,2185900.0
2012-06-13 12:30:00,38.26,38.4,38.25,38.33,1280700.0,28.5392,28.6436,28.5317,28.5914,1280700.0
2012-06-13 13:00:00,38.33,38.41,38.32,38.41,1799100.0,28.5914,28.6511,28.584,28.6511,1799100.0
2012-06-13 13:30:00,38.4,38.43,38.31,38.33,2994800.0,28.6436,28.666,28.5765,28.5914,2994800.0
2012-06-13 14:00:00,38.33,38.34,38.27,38.3,1452200.0,28.5914,28.5989,28.5467,28.569,1452200.0
2012-06-13 14:30:00,38.3,38.32,38.18,38.19,1273700.0,28.569,28.584,28.4795,28.487,1273700.0
2012-06-13 15:00:00,38.19,38.21,37.96,37.98,1445900.0,28.487,28.5019,28.3154,28.3303,1445900.0
2012-06-13 15:30:00,37.98,38.05,37.93,38.03,6391300.0,28.3303,28.3826,28.293,28.3676,6391300.0
2012-06-14 09:30:00,37.97,38.05,37.77,38.05,6254600.0,28.3229,28.3826,28.1737,28.3826,6254600.0
2012-06-14 10:00:00,38.05,38.1,37.99,38.01,2126600.0,28.3826,28.4199,28.3378,28.3527,2126600.0
2012-06-14 10:30:00,38.02,38.14,38.0,38.12,3334100.0,28.3602,28.4497,28.3453,28.4348,3334100.0
2012-06-14 11:00:00,38.13,38.18,38.09,38.16,1829400.0,28.4422,28.4795,28.4124,28.4646,1829400.0
2012-06-14 11:30:00,38.16,38.23,38.15,38.17,2636100.0,28.4646,28.5168,28.4571,28.4721,2636100.0
2012-06-14 12:00:00,38.17,38.21,38.15,38.15,1779200.0,28.4721,28.5019,28.4571,28.4571,1779200.0
2012-06-14 12:30:00,38.16,38.2,38.15,38.18,1652000.0,28.4646,28.4944,28.4571,28.4795,1652000.0
2012-06-14 13:00:00,38.19,38.23,38.13,38.15,2412700.0,28.487,28.5168,28.4422,28.4571,2412700.0
2012-06-14 13:30:00,38.14,38.19,38.13,38.13,1197100.0,28.4497,28.487,28.4422,28.4422,1197100.0
2012-06-14 14:00:00,38.13,38.17,38.1,38.12,1251000.0,28.4422,28.4721,28.4199,28.4348,1251000.0
2012-06-14 14:30:00,38.12,38.12,38.04,38.06,3179000.0,28.4348,28.4348,28.3751,28.39,3179000.0
2012-06-14 15:00:00,38.06,38.42,38.05,38.16,7442600.0,28.39,28.6585,28.3826,28.4646,7442600.0
2012-06-14 15:30:00,38.16,38.39,38.15,38.28,8860300.0,28.4646,28.6362,28.4571,28.5541,8860300.0
2012-06-15 09:30:00,38.47,38.54,38.38,38.52,6695800.0,28.6958,28.7481,28.6287,28.7331,6695800.0
2012-06-15 10:00:00,38.52,38.57,38.49,38.54,4160600.0,28.7331,28.7704,28.7108,28.7481,4160600.0
2012-06-15 10:30:00,38.55,38.62,38.52,38.59,3266900.0,28.7555,28.8077,28.7331,28.7854,3266900.0
2012-06-15 11:00:00,38.59,38.63,38.56,38.61,2419900.0,28.7854,28.8152,28.763,28.8003,2419900.0
2012-06-15 11:30:00,38.62,38.65,38.58,38.6,1868600.0,28.8077,28.8301,28.7779,28.7928,1868600.0
2012-06-15 12:00:00,38.61,38.62,38.59,38.61,1508300.0,28.8003,28.8077,28.7854,28.8003,1508300.0
2012-06-15 12:30:00,38.61,38.64,38.57,38.64,1645200.0,28.8003,28.8227,28.7704,28.8227,1645200.0
2012-06-15 13:00:00,38.64,38.74,38.64,38.69,2559300.0,28.8227,28.8972,28.8227,28.8599,2559300.0
2012-06-15 13:30:00,38.69,38.73,38.67,38.72,1494700.0,28.8599,28.8898,28.845,28.8823,1494700.0
2012-06-15 14:00:00,38.72,38.79,38.71,38.77,1992300.0,28.8823,28.9345,28.8749,28.9196,1992300.0
2012-06-15 14:30:00,38.78,38.84,38.77,38.78,3728800.0,28.9271,28.9718,28.9196,28.9271,3728800.0
2012-06-15 15:00:00,38.79,38.86,38.78,38.86,4445500.0,28.9345,28.9868,28.9271,28.9868,4445500.0
2012-06-15 15:30:00,38.85,39.0,38.83,38.96,14115600.0,28.9793,29.0912,28.9644,29.0613,14115600.0
2012-06-18 09:30:00,38.74,38.87,38.64,38.84,6518700.0,28.8972,28.9942,28.8227,28.9718,6518700.0
2012-06-18 10:00:00,38.84,39.03,38.8,38.99,3260000.0,28.9718,29.1136,28.942,29.0837,3260000.0
2012-06-18 10:30:00,39.0,39.06,38.91,38.94,2351500.0,29.0912,29.1359,29.0241,29.0464,2351500.0
2012-06-18 11:00:00,38.94,38.95,38.8,38.88,2887400.0,29.0464,29.0539,28.942,29.0017,2887400.0
2012-06-18 11:30:00,38.88,38.93,38.83,38.92,1577300.0,29.0017,29.039,28.9644,29.0315,1577300.0
2012-06-18 12:00:00,38.92,38.96,38.88,38.92,1149600.0,29.0315,29.0613,29.0017,29.0315,1149600.0
2012-06-18 12:30:00,38.91,38.98,38.89,38.92,996800.0,29.0241,29.0763,29.0091,29.0315,996800.0
2012-06-18 13:00:00,38.92,39.06,38.89,39.04,1697900.0,29.0315,29.1359,29.0091,29.121,1697900.0
2012-06-18 13:30:00,39.05,39.08,39.02,39.07,1755000.0,29.1285,29.1509,29.1061,29.1434,1755000.0
2012-06-18 14:00:00,39.07,39.17,39.04,39.12,1657600.0,29.1434,29.218,29.121,29.1807,1657600.0
2012-06-18 14:30:00,39.12,39.15,39.06,39.09,1738600.0,29.1807,29.2031,29.1359,29.1583,1738600.0
2012-06-18 15:00:00,39.09,39.14,39.0,39.09,2723900.0,29.1583,29.1956,29.0912,29.1583,2723900.0
2012-06-18 15:30:00,39.09,39.13,39.05,39.07,4311700.0,29.1583,29.1882,29.1285,29.1434,4311700.0
2012-06-19 09:30:00,39.4,39.59,39.34,39.59,7134800.0,29.3896,29.5313,29.3448,29.5313,7134800.0
2012-06-19 10:00:00,39.59,39.68,39.58,39.67,3976800.0,29.5313,29.5984,29.5238,29.591,3976800.0
2012-06-19 10:30:00,39.67,39.72,39.63,39.67,4624700.0,29.591,29.6283,29.5611,29.591,4624700.0
2012-06-19 11:00:00,39.67,39.75,39.67,39.68,3013800.0,29.591,29.6506,29.591,29.5984,3013800.0
2012-06-19 11:30:00,39.69,39.77,39.68,39.77,2290800.0,29.6059,29.6656,29.5984,29.6656,2290800.0
2012-06-19 12:00:00,39.77,39.8,39.72,39.75,2221800.0,29.6656,29.6879,29.6283,29.6506,2221800.0
2012-06-19 12:30:00,39.75,39.81,39.73,39.8,1219900.0,29.6506,29.6954,29.6357,29.6879,1219900.0
2012-06-19 13:00:00,39.8,39.89,39.78,39.88,1448600.0,29.6879,29.7551,29.673,29.7476,1448600.0
2012-06-19 13:30:00,39.88,39.95,39.87,39.9,3925200.0,29.7476,29.7998,29.7401,29.7625,3925200.0
2012-06-19 14:00:00,39.9,39.9,39.82,39.83,2211600.0,29.7625,29.7625,29.7028,29.7103,2211600.0
2012-06-19 14:30:00,39.84,39.84,39.72,39.79,2377100.0,29.7178,29.7178,29.6283,29.6805,2377100.0
2012-06-19 15:00:00,39.8,39.87,39.76,39.8,2121700.0,29.6879,29.7401,29.6581,29.6879,2121700.0
2012-06-19 15:30:00,39.8,39.83,39.68,39.73,7784700.0,29.6879,29.7103,29.5984,29.6357,7784700.0
2012-06-20 09:30:00,39.7,39.73,39.51,39.58,3999900.0,29.6133,29.6357,29.4716,29.5238,3999900.0
2012-06-20 10:00:00,39.58,39.62,39.52,39.56,2484500.0,29.5238,29.5537,29.4791,29.5089,2484500.0
2012-06-20 10:30:00,39.56,39.58,39.44,39.47,2456000.0,29.5089,29.5238,29.4194,29.4418,2456000.0
2012-06-20 11:00:00,39.47,39.59,39.46,39.55,2995200.0,29.4418,29.5313,29.4343,29.5014,2995200.0
2012-06-20 11:30:00,39.55,39.56,39.49,39.49,1733500.0,29.5014,29.5089,29.4567,29.4567,1733500.0
2012-06-20 12:00:00,39.49,39.49,39.38,39.41,1834500.0,29.4567,29.4567,29.3746,29.397,1834500.0
2012-06-20 12:30:00,39.41,39.56,39.18,39.53,8096900.0,29.397,29.5089,29.2255,29.4865,8096900.0
2012-06-20 13:00:00,39.53,39.82,39.53,39.7,6366200.0,29.4865,29.7028,29.4865,29.6133,6366200.0
2012-06-20 13:30:00,39.71,39.73,39.55,39.64,1892900.0,29.6208,29.6357,29.5014,29.5686,1892900.0
2012-06-20 14:00:00,39.63,39.79,39.5,39.55,5939000.0,29.5611,29.6805,29.4642,29.5014,5939000.0
2012-06-20 14:30:00,39.54,39.6,39.38,39.5,3740300.0,29.494,29.5387,29.3746,29.4642,3740300.0
2012-06-20 15:00:00,39.5,39.51,39.32,39.48,3541900.0,29.4642,29.4716,29.3299,29.4492,3541900.0
2012-06-20 15:30:00,39.48,39.59,39.43,39.58,5473900.0,29.4492,29.5313,29.4119,29.5238,5473900.0
2012-06-21 09:30:00,38.83,38.88,38.62,38.68,5229000.0,29.3245,29.3623,29.1659,29.2112,5229000.0
2012-06-21 10:00:00,38.68,38.68,38.48,38.54,3540900.0,29.2112,29.2112,29.0602,29.1055,3540900.0
2012-06-21 10:30:00,38.55,38.65,38.51,38.6,1573700.0,29.113,29.1886,29.0828,29.1508,1573700.0
2012-06-21 11:00:00,38.6,38.6,38.32,38.34,3351700.0,29.1508,29.1508,28.9393,28.9544,3351700.0
2012-06-21 11:30:00,38.33,38.34,38.23,38.33,4455100.0,28.9469,28.9544,28.8714,28.9469,4455100.0
2012-06-21 12:00:00,38.33,38.35,38.06,38.07,3808700.0,28.9469,28.962,28.743,28.7505,3808700.0
2012-06-21 12:30:00,38.07,38.17,38.06,38.17,2208500.0,28.7505,28.8261,28.743,28.8261,2208500.0
2012-06-21 13:00:00,38.16,38.22,38.12,38.12,2176500.0,28.8185,28.8638,28.7883,28.7883,2176500.0
2012-06-21 13:30:00,38.12,38.16,37.98,38.03,2554700.0,28.7883,28.8185,28.6826,28.7203,2554700.0
2012-06-21 14:00:00,38.02,38.05,37.84,37.89,1828700.0,28.7128,28.7354,28.5768,28.6146,1828700.0
2012-06-21 14:30:00,37.89,37.98,37.88,37.94,2075900.0,28.6146,28.6826,28.6071,28.6524,2075900.0
2012-06-21 15:00:00,37.95,37.96,37.76,37.84,3664700.0,28.6599,28.6675,28.5164,28.5768,3664700.0
2012-06-21 15:30:00,37.85,37.88,37.62,37.64,13724400.0,28.5844,28.6071,28.4107,28.4258,13724400.0
2012-06-22 09:30:00,37.97,37.99,37.71,37.76,4607400.0,28.675,28.6901,28.4787,28.5164,4607400.0
2012-06-22 10:00:00,37.77,37.88,37.67,37.69,3487100.0,28.524,28.6071,28.4485,28.4636,3487100.0
2012-06-22 10:30:00,37.68,37.72,37.58,37.65,2887300.0,28.456,28.4862,28.3805,28.4334,2887300.0
2012-06-22 11:00:00,37.65,37.7,37.6,37.61,2789600.0,28.4334,28.4711,28.3956,28.4032,2789600.0
2012-06-22 11:30:00,37.61,37.75,37.61,37.73,1236800.0,28.4032,28.5089,28.4032,28.4938,1236800.0
2012-06-22 12:00:00,37.73,37.77,37.7,37.74,948300.0,28.4938,28.524,28.4711,28.5013,948300.0
2012-06-22 12:30:00,37.73,37.76,37.7,37.73,780200.0,28.4938,28.5164,28.4711,28.4938,780200.0
2012-06-22 13:00:00,37.72,37.78,37.71,37.77,987000.0,28.4862,28.5315,28.4787,28.524,987000.0
2012-06-22 13:30:00,37.77,37.82,37.76,37.78,713000.0,28.524,28.5617,28.5164,28.5315,713000.0
2012-06-22 14:00:00,37.79,37.83,37.77,37.8,828400.0,28.5391,28.5693,28.524,28.5466,828400.0
2012-06-22 14:30:00,37.8,37.89,37.79,37.88,1213700.0,28.5466,28.6146,28.5391,28.6071,1213700.0
2012-06-22 15:00:00,37.89,37.9,37.77,37.79,2234700.0,28.6146,28.6222,28.524,28.5391,2234700.0
2012-06-22 15:30:00,37.79,37.86,37.75,37.79,6109800.0,28.5391,28.592,28.5089,28.5391,6109800.0
2012-06-25 09:30:00,37.23,37.24,37.02,37.09,4359200.0,28.1162,28.1237,27.9576,28.0104,4359200.0
2012-06-25 10:00:00,37.09,37.16,36.94,36.96,4079000.0,28.0104,28.0633,27.8972,27.9123,4079000.0
2012-06-25 10:30:00,36.96,37.07,36.94,37.04,3488800.0,27.9123,27.9953,27.8972,27.9727,3488800.0
2012-06-25 11:00:00,37.04,37.07,36.98,37.04,3582900.0,27.9727,27.9953,27.9274,27.9727,3582900.0
2012-06-25 11:30:00,37.04,37.04,36.9,36.91,1847100.0,27.9727,27.9727,27.867,27.8745,1847100.0
2012-06-25 12:00:00,36.9,37.04,36.88,37.0,1814800.0,27.867,27.9727,27.8519,27.9425,1814800.0
2012-06-25 12:30:00,37.0,37.01,36.96,36.97,868500.0,27.9425,27.95,27.9123,27.9198,868500.0
2012-06-25 13:00:00,36.97,37.04,36.95,37.03,3679300.0,27.9198,27.9727,27.9047,27.9651,3679300.0
2012-06-25 13:30:00,37.03,37.11,37.01,37.09,3116100.0,27.9651,28.0255,27.95,28.0104,3116100.0
2012-06-25 14:00:00,37.09,37.16,37.09,37.11,2615000.0,28.0104,28.0633,28.0104,28.0255,2615000.0
2012-06-25 14:30:00,37.11,37.12,37.04,37.06,1832400.0,28.0255,28.0331,27.9727,27.9878,1832400.0
2012-06-25 15:00:00,37.06,37.21,37.05,37.16,2188500.0,27.9878,28.1011,27.9802,28.0633,2188500.0
2012-06-25 15:30:00,37.16,37.21,37.08,37.1,7111900.0,28.0633,28.1011,28.0029,28.018,7111900.0
2012-06-26 09:30:00,37.34,37.39,37.25,37.27,5231000.0,28.1992,28.237,28.1313,28.1464,5231000.0
2012-06-26 10:00:00,37.27,37.37,37.17,37.19,3945600.0,28.1464,28.2219,28.0709,28.086,3945600.0
2012-06-26 10:30:00,37.19,37.19,37.07,37.14,1783800.0,28.086,28.086,27.9953,28.0482,1783800.0
2012-06-26 11:00:00,37.15,37.25,37.06,37.15,4580800.0,28.0558,28.1313,27.9878,28.0558,4580800.0
2012-06-26 11:30:00,37.15,37.3,37.14,37.26,1064800.0,28.0558,28.169,28.0482,28.1388,1064800.0
2012-06-26 12:00:00,37.27,37.36,37.26,37.27,1479200.0,28.1464,28.2144,28.1388,28.1464,1479200.0
2012-06-26 12:30:00,37.27,37.4,37.27,37.31,1160300.0,28.1464,28.2446,28.1464,28.1766,1160300.0
2012-06-26 13:00:00,37.31,37.34,37.28,37.28,853800.0,28.1766,28.1992,28.1539,28.1539,853800.0
2012-06-26 13:30:00,37.27,37.38,37.23,37.37,1115100.0,28.1464,28.2295,28.1162,28.2219,1115100.0
2012-06-26 14:00:00,37.37,37.51,37.37,37.49,1139000.0,28.2219,28.3276,28.2219,28.3125,1139000.0
2012-06-26 14:30:00,37.5,37.5,37.37,37.46,2219900.0,28.3201,28.3201,28.2219,28.2899,2219900.0
2012-06-26 15:00:00,37.46,37.55,37.46,37.51,2232300.0,28.2899,28.3578,28.2899,28.3276,2232300.0
2012-06-26 15:30:00,37.5,37.56,37.4,37.4,5222500.0,28.3201,28.3654,28.2446,28.2446,5222500.0
2012-06-27 09:30:00,37.64,37.74,37.53,37.68,3908900.0,28.4258,28.5013,28.3427,28.456,3908900.0
2012-06-27 10:00:00,37.65,37.78,37.6,37.75,3393600.0,28.4334,28.5315,28.3956,28.5089,3393600.0
2012-06-27 10:30:00,37.75,37.78,37.62,37.68,2784300.0,28.5089,28.5315,28.4107,28.456,2784300.0
2012-06-27 11:00:00,37.68,37.72,37.59,37.64,1810000.0,28.456,28.4862,28.388,28.4258,1810000.0
2012-06-27 11:30:00,37.64,37.75,37.64,37.69,1149300.0,28.4258,28.5089,28.4258,28.4636,1149300.0
2012-06-27 12:00:00,37.7,37.77,37.69,37.74,847000.0,28.4711,28.524,28.4636,28.5013,847000.0
2012-06-27 12:30:00,37.73,37.78,37.7,37.73,563100.0,28.4938,28.5315,28.4711,28.4938,563100.0
2012-06-27 13:00:00,37.73,37.77,37.69,37.7,956300.0,28.4938,28.524,28.4636,28.4711,956300.0
2012-06-27 13:30:00,37.7,37.7,37.63,37.66,1197800.0,28.4711,28.4711,28.4183,28.4409,1197800.0
2012-06-27 14:00:00,37.66,37.68,37.58,37.6,2037100.0,28.4409,28.456,28.3805,28.3956,2037100.0
2012-06-27 14:30:00,37.59,37.63,37.52,37.54,1080800.0,28.388,28.4183,28.3352,28.3503,1080800.0
2012-06-27 15:00:00,37.55,37.69,37.55,37.67,2181200.0,28.3578,28.4636,28.3578,28.4485,2181200.0
2012-06-27 15:30:00,37.67,37.72,37.63,37.65,4021100.0,28.4485,28.4862,28.4183,28.4334,4021100.0
2012-06-28 09:30:00,37.31,37.38,37.18,37.32,4622900.0,28.1766,28.2295,28.0784,28.1841,4622900.0
2012-06-28 10:00:00,37.33,37.45,37.23,37.29,3925900.0,28.1917,28.2823,28.1162,28.1615,3925900.0
2012-06-28 10:30:00,37.28,37.28,37.08,37.16,3194300.0,28.1539,28.1539,28.0029,28.0633,3194300.0
2012-06-28 11:00:00,37.16,37.27,37.1,37.26,1683200.0,28.0633,28.1464,28.018,28.1388,1683200.0
2012-06-28 11:30:00,37.26,37.3,37.22,37.23,866000.0,28.1388,28.169,28.1086,28.1162,866000.0
2012-06-28 12:00:00,37.23,37.28,37.19,37.23,946700.0,28.1162,28.1539,28.086,28.1162,946700.0
2012-06-28 12:30:00,37.23,37.25,37.17,37.23,744300.0,28.1162,28.1313,28.0709,28.1162,744300.0
2012-06-28 13:00:00,37.22,37.23,37.16,37.2,1880200.0,28.1086,28.1162,28.0633,28.0935,1880200.0
2012-06-28 13:30:00,37.2,37.21,37.09,37.16,1606000.0,28.0935,28.1011,28.0104,28.0633,1606000.0
2012-06-28 14:00:00,37.15,37.16,37.05,37.1,928200.0,28.0558,28.0633,27.9802,28.018,928200.0
2012-06-28 14:30:00,37.09,37.18,37.05,37.17,1434100.0,28.0104,28.0784,27.9802,28.0709,1434100.0
2012-06-28 15:00:00,37.18,37.23,37.12,37.2,2631100.0,28.0784,28.1162,28.0331,28.0935,2631100.0
2012-06-28 15:30:00,37.2,37.51,37.17,37.48,6705900.0,28.0935,28.3276,28.0709,28.305,6705900.0
2012-06-29 09:30:00,38.65,38.73,38.59,38.71,9733700.0,29.1886,29.249,29.1432,29.2339,9733700.0
2012-06-29 10:00:00,38.72,38.89,38.71,38.83,5348000.0,29.2414,29.3698,29.2339,29.3245,5348000.0
2012-06-29 10:30:00,38.83,38.84,38.76,38.8,5028300.0,29.3245,29.332,29.2716,29.3018,5028300.0
2012-06-29 11:00:00,38.8,38.85,38.72,38.82,4656100.0,29.3018,29.3396,29.2414,29.3169,4656100.0
2012-06-29 11:30:00,38.83,38.84,38.74,38.77,2693600.0,29.3245,29.332,29.2565,29.2792,2693600.0
2012-06-29 12:00:00,38.77,38.78,38.7,38.78,2460800.0,29.2792,29.2867,29.2263,29.2867,2460800.0
2012-06-29 12:30:00,38.77,38.81,38.75,38.8,1329100.0,29.2792,29.3094,29.2641,29.3018,1329100.0
2012-06-29 13:00:00,38.81,38.89,38.79,38.86,2247400.0,29.3094,29.3698,29.2943,29.3472,2247400.0
2012-06-29 13:30:00,38.87,38.88,38.82,38.86,1093900.0,29.3547,29.3623,29.3169,29.3472,1093900.0
2012-06-29 14:00:00,38.87,38.9,38.81,38.89,1571100.0,29.3547,29.3774,29.3094,29.3698,1571100.0
2012-06-29 14:30:00,38.9,38.95,38.85,38.95,1825800.0,29.3774,29.4151,29.3396,29.4151,1825800.0
2012-06-29 15:00:00,38.95,38.97,38.91,38.94,2571200.0,29.4151,29.4302,29.3849,29.4076,2571200.0
2012-06-29 15:30:00,38.94,39.18,38.89,39.18,19288800.0,29.4076,29.5888,29.3698,29.5888,19288800.0
2012-07-02 09:30:00,39.06,39.19,39.01,39.1,6706200.0,29.4982,29.5964,29.4604,29.5284,6706200.0
2012-07-02 10:00:00,39.1,39.1,38.79,38.89,8379500.0,29.5284,29.5284,29.2943,29.3698,8379500.0
2012-07-02 10:30:00,38.89,38.98,38.82,38.88,3247300.0,29.3698,29.4378,29.3169,29.3623,3247300.0
2012-07-02 11:00:00,38.88,38.95,38.83,38.89,1776000.0,29.3623,29.4151,29.3245,29.3698,1776000.0
2012-07-02 11:30:00,38.89,38.98,38.87,38.91,1231900.0,29.3698,29.4378,29.3547,29.3849,1231900.0
2012-07-02 12:00:00,38.91,38.98,38.91,38.96,1143700.0,29.3849,29.4378,29.3849,29.4227,1143700.0
2012-07-02 12:30:00,38.97,39.06,38.95,39.02,1034400.0,29.4302,29.4982,29.4151,29.468,1034400.0
2012-07-02 13:00:00,39.02,39.06,38.99,39.05,805000.0,29.468,29.4982,29.4453,29.4906,805000.0
2012-07-02 13:30:00,39.05,39.05,38.99,38.99,725700.0,29.4906,29.4906,29.4453,29.4453,725700.0
2012-07-02 14:00:00,38.99,39.11,38.96,39.07,1759200.0,29.4453,29.536,29.4227,29.5057,1759200.0
2012-07-02 14:30:00,39.08,39.09,39.01,39.04,1750800.0,29.5133,29.5208,29.4604,29.4831,1750800.0
2012-07-02 15:00:00,39.03,39.07,38.98,39.04,2015800.0,29.4755,29.5057,29.4378,29.4831,2015800.0
2012-07-02 15:30:00,39.04,39.13,39.03,39.13,4271100.0,29.4831,29.5511,29.4755,29.5511,4271100.0
2012-07-03 09:30:00,39.5,39.67,39.38,39.65,6141500.0,29.8305,29.9589,29.7399,29.9438,6141500.0
2012-07-03 10:00:00,39.65,39.74,39.57,39.6,3363500.0,29.9438,30.0117,29.8833,29.906,3363500.0
2012-07-03 10:30:00,39.61,39.72,39.6,39.72,2213600.0,29.9136,29.9966,29.906,29.9966,2213600.0
2012-07-03 11:00:00,39.72,39.89,39.71,39.88,4709900.0,29.9966,30.125,29.9891,30.1175,4709900.0
2012-07-03 11:30:00,39.89,39.89,39.83,39.89,3957800.0,30.125,30.125,30.0797,30.125,3957800.0
2012-07-03 12:00:00,39.89,39.9,39.81,39.83,2852400.0,30.125,30.1326,30.0646,30.0797,2852400.0
2012-07-03 12:30:00,39.82,39.9,39.76,39.9,7119800.0,30.0721,30.1326,30.0268,30.1326,7119800.0
2012-07-05 09:30:00,39.56,39.61,39.41,39.45,5085400.0,29.8758,29.9136,29.7625,29.7927,5085400.0
2012-07-05 10:00:00,39.44,39.46,39.27,39.43,4615300.0,29.7852,29.8003,29.6568,29.7776,4615300.0
2012-07-05 10:30:00,39.43,39.57,39.43,39.55,2065600.0,29.7776,29.8833,29.7776,29.8682,2065600.0
2012-07-05 11:00:00,39.55,39.63,39.54,39.61,1692200.0,29.8682,29.9287,29.8607,29.9136,1692200.0
2012-07-05 11:30:00,39.6,39.62,39.47,39.54,3631500.0,29.906,29.9211,29.8078,29.8607,3631500.0
2012-07-05 12:00:00,39.55,39.61,39.52,39.53,1022700.0,29.8682,29.9136,29.8456,29.8531,1022700.0
2012-07-05 12:30:00,39.53,39.6,39.48,39.59,1230200.0,29.8531,29.906,29.8154,29.8985,1230200.0
2012-07-05 13:00:00,39.59,39.64,39.58,39.6,746600.0,29.8985,29.9362,29.8909,29.906,746600.0
2012-07-05 13:30:00,39.61,39.68,39.58,39.67,826100.0,29.9136,29.9664,29.8909,29.9589,826100.0
2012-07-05 14:00:00,39.68,39.74,39.65,39.68,1098200.0,29.9664,30.0117,29.9438,29.9664,1098200.0
2012-07-05 14:30:00,39.67,39.68,39.56,39.57,834000.0,29.9589,29.9664,29.8758,29.8833,834000.0
2012-07-05 15:00:00,39.57,39.6,39.5,39.54,1469900.0,29.8833,29.906,29.8305,29.8607,1469900.0
2012-07-05 15:30:00,39.55,39.57,39.45,39.5,4884100.0,29.8682,29.8833,29.7927,29.8305,4884100.0
2012-07-06 09:30:00,38.9,38.99,38.76,38.85,6139100.0,29.3774,29.4453,29.2716,29.3396,6139100.0
2012-07-06 10:00:00,38.85,38.87,38.74,38.78,6266800.0,29.3396,29.3547,29.2565,29.2867,6266800.0
2012-07-06 10:30:00,38.77,38.8,38.69,38.71,4771800.0,29.2792,29.3018,29.2188,29.2339,4771800.0
2012-07-06 11:00:00,38.72,38.8,38.7,38.7,2665500.0,29.2414,29.3018,29.2263,29.2263,2665500.0
2012-07-06 11:30:00,38.71,38.76,38.69,38.69,2446700.0,29.2339,29.2716,29.2188,29.2188,2446700.0
2012-07-06 12:00:00,38.69,38.71,38.61,38.65,3408100.0,29.2188,29.2339,29.1584,29.1886,3408100.0
2012-07-06 12:30:00,38.66,38.74,38.64,38.72,1857500.0,29.1961,29.2565,29.181,29.2414,1857500.0
2012-07-06 13:00:00,38.73,38.73,38.66,38.67,930300.0,29.249,29.249,29.1961,29.2037,930300.0
2012-07-06 13:30:00,38.68,38.68,38.62,38.65,984700.0,29.2112,29.2112,29.1659,29.1886,984700.0
2012-07-06 14:00:00,38.64,38.66,38.61,38.64,1226700.0,29.181,29.1961,29.1584,29.181,1226700.0
2012-07-06 14:30:00,38.65,38.73,38.64,38.73,1328500.0,29.1886,29.249,29.181,29.249,1328500.0
2012-07-06 15:00:00,38.73,38.82,38.7,38.79,1712900.0,29.249,29.3169,29.2263,29.2943,1712900.0
2012-07-06 15:30:00,38.8,38.86,38.73,38.78,8418400.0,29.3018,29.3472,29.249,29.2867,8418400.0
2012-07-09 09:30:00,38.59,38.61,38.39,38.48,8340200.0,29.1432,29.1584,28.9922,29.0602,8340200.0
2012-07-09 10:00:00,38.47,38.56,38.42,38.5,4522100.0,29.0526,29.1206,29.0149,29.0753,4522100.0
2012-07-09 10:30:00,38.5,38.64,38.44,38.57,2273200.0,29.0753,29.181,29.03,29.1281,2273200.0
2012-07-09 11:00:00,38.57,38.59,38.51,38.57,1389100.0,29.1281,29.1432,29.0828,29.1281,1389100.0
2012-07-09 11:30:00,38.56,38.58,38.42,38.43,1774300.0,29.1206,29.1357,29.0149,29.0224,1774300.0
2012-07-09 12:00:00,38.42,38.55,38.42,38.52,1353600.0,29.0149,29.113,29.0149,29.0904,1353600.0
2012-07-09 12:30:00,38.52,38.56,38.48,38.51,1053400.0,29.0904,29.1206,29.0602,29.0828,1053400.0
2012-07-09 13:00:00,38.51,38.59,38.49,38.59,1019100.0,29.0828,29.1432,29.0677,29.1432,1019100.0
2012-07-09 13:30:00,38.59,38.65,38.57,38.6,1137400.0,29.1432,29.1886,29.1281,29.1508,1137400.0
2012-07-09 14:00:00,38.61,38.61,38.52,38.54,1278900.0,29.1584,29.1584,29.0904,29.1055,1278900.0
2012-07-09 14:30:00,38.55,38.6,38.5,38.58,1791400.0,29.113,29.1508,29.0753,29.1357,1791400.0
2012-07-09 15:00:00,38.59,38.65,38.57,38.63,1355900.0,29.1432,29.1886,29.1281,29.1735,1355900.0
2012-07-09 15:30:00,38.63,38.7,38.6,38.64,3603600.0,29.1735,29.2263,29.1508,29.181,3603600.0
2012-07-10 09:30:00,38.98,39.02,38.79,38.79,4056100.0,29.4378,29.468,29.2943,29.2943,4056100.0
2012-07-10 10:00:00,38.79,38.84,38.58,38.66,4831100.0,29.2943,29.332,29.1357,29.1961,4831100.0
2012-07-10 10:30:00,38.65,38.69,38.5,38.57,2684600.0,29.1886,29.2188,29.0753,29.1281,2684600.0
2012-07-10 11:00:00,38.57,38.57,38.46,38.51,3123900.0,29.1281,29.1281,29.0451,29.0828,3123900.0
2012-07-10 11:30:00,38.5,38.6,38.48,38.58,3346800.0,29.0753,29.1508,29.0602,29.1357,3346800.0
2012-07-10 12:00:00,38.58,38.6,38.54,38.56,664000.0,29.1357,29.1508,29.1055,29.1206,664000.0
2012-07-10 12:30:00,38.55,38.63,38.55,38.55,800700.0,29.113,29.1735,29.113,29.113,800700.0
2012-07-10 13:00:00,38.55,38.57,38.47,38.48,1195800.0,29.113,29.1281,29.0526,29.0602,1195800.0
2012-07-10 13:30:00,38.48,38.49,38.41,38.45,2051000.0,29.0602,29.0677,29.0073,29.0375,2051000.0
2012-07-10 14:00:00,38.45,38.48,38.24,38.25,4192800.0,29.0375,29.0602,28.8789,28.8865,4192800.0
2012-07-10 14:30:00,38.26,38.26,38.15,38.18,4402600.0,28.894,28.894,28.811,28.8336,4402600.0
2012-07-10 15:00:00,38.18,38.27,38.1,38.12,2815900.0,28.8336,28.9016,28.7732,28.7883,2815900.0
2012-07-10 15:30:00,38.12,38.25,38.06,38.19,8384700.0,28.7883,28.8865,28.743,28.8412,8384700.0
2012-07-11 09:30:00,38.35,38.56,38.28,38.48,5538500.0,28.962,29.1206,28.9091,29.0602,5538500.0
2012-07-11 10:00:00,38.49,38.58,38.45,38.47,3151400.0,29.0677,29.1357,29.0375,29.0526,3151400.0
2012-07-11 10:30:00,38.48,38.5,38.28,38.28,4310100.0,29.0602,29.0753,28.9091,28.9091,4310100.0
2012-07-11 11:00:00,38.28,38.43,38.27,38.3,1896700.0,28.9091,29.0224,28.9016,28.9242,1896700.0
2012-07-11 11:30:00,38.3,38.38,38.29,38.36,1066200.0,28.9242,28.9847,28.9167,28.9696,1066200.0
2012-07-11 12:00:00,38.36,38.45,38.34,38.35,900400.0,28.9696,29.0375,28.9544,28.962,900400.0
2012-07-11 12:30:00,38.36,38.42,38.34,38.41,782400.0,28.9696,29.0149,28.9544,29.0073,782400.0
2012-07-11 13:00:00,38.41,38.42,38.34,38.36,1055300.0,29.0073,29.0149,28.9544,28.9696,1055300.0
2012-07-11 13:30:00,38.36,38.42,38.33,38.4,919300.0,28.9696,29.0149,28.9469,28.9998,919300.0
2012-07-11 14:00:00,38.41,38.45,38.13,38.17,3636100.0,29.0073,29.0375,28.7959,28.8261,3636100.0
2012-07-11 14:30:00,38.17,38.29,38.13,38.23,1944200.0,28.8261,28.9167,28.7959,28.8714,1944200.0
2012-07-11 15:00:00,38.23,38.31,38.22,38.25,2086600.0,28.8714,28.9318,28.8638,28.8865,2086600.0
2012-07-11 15:30:00,38.26,38.47,38.23,38.39,5996700.0,28.894,29.0526,28.8714,28.9922,5996700.0
2012-07-12 09:30:00,37.67,37.73,37.52,37.55,5607300.0,28.4485,28.4938,28.3352,28.3578,5607300.0
2012-07-12 10:00:00,37.55,37.6,37.48,37.56,3886300.0,28.3578,28.3956,28.305,28.3654,3886300.0
2012-07-12 10:30:00,37.56,37.58,37.45,37.51,1811500.0,28.3654,28.3805,28.2823,28.3276,1811500.0
2012-07-12 11:00:00,37.51,37.63,37.51,37.6,2411000.0,28.3276,28.4183,28.3276,28.3956,2411000.0
2012-07-12 11:30:00,37.61,37.76,37.59,37.72,2189700.0,28.4032,28.5164,28.388,28.4862,2189700.0
2012-07-12 12:00:00,37.72,37.75,37.68,37.7,1110200.0,28.4862,28.5089,28.456,28.4711,1110200.0
2012-07-12 12:30:00,37.71,37.73,37.66,37.72,1686900.0,28.4787,28.4938,28.4409,28.4862,1686900.0
2012-07-12 13:00:00,37.73,37.89,37.68,37.81,3552100.0,28.4938,28.6146,28.456,28.5542,3552100.0
2012-07-12 13:30:00,37.82,37.89,37.75,37.76,1389000.0,28.5617,28.6146,28.5089,28.5164,1389000.0
2012-07-12 14:00:00,37.76,37.84,37.73,37.79,2456500.0,28.5164,28.5768,28.4938,28.5391,2456500.0
2012-07-12 14:30:00,37.8,37.85,37.77,37.82,1806100.0,28.5466,28.5844,28.524,28.5617,1806100.0
2012-07-12 15:00:00,37.82,37.98,37.79,37.92,3776200.0,28.5617,28.6826,28.5391,28.6373,3776200.0
2012-07-12 15:30:00,37.92,37.99,37.77,37.78,7867800.0,28.6373,28.6901,28.524,28.5315,7867800.0
2012-07-13 09:30:00,38.08,38.37,38.05,38.27,4775500.0,28.7581,28.9771,28.7354,28.9016,4775500.0
2012-07-13 10:00:00,38.27,38.43,38.26,38.34,6293200.0,28.9016,29.0224,28.894,28.9544,6293200.0
2012-07-13 10:30:00,38.34,38.4,38.32,38.35,2141000.0,28.9544,28.9998,28.9393,28.962,2141000.0
2012-07-13 11:00:00,38.35,38.36,38.27,38.34,2235400.0,28.962,28.9696,28.9016,28.9544,2235400.0
2012-07-13 11:30:00,38.34,39.23,38.33,38.41,1886200.0,28.9544,29.6266,28.9469,29.0073,1886200.0
2012-07-13 12:00:00,38.41,38.46,38.39,38.42,1459200.0,29.0073,29.0451,28.9922,29.0149,1459200.0
2012-07-13 12:30:00,38.42,38.46,38.42,38.44,1162100.0,29.0149,29.0451,29.0149,29.03,1162100.0
2012-07-13 13:00:00,38.45,38.46,38.41,38.41,1064500.0,29.0375,29.0451,29.0073,29.0073,1064500.0
2012-07-13 13:30:00,38.41,38.45,38.41,38.43,834100.0,29.0073,29.0375,29.0073,29.0224,834100.0
2012-07-13 14:00:00,38.43,38.45,38.41,38.41,959900.0,29.0224,29.0375,29.0073,29.0073,959900.0
2012-07-13 14:30:00,38.41,38.43,38.38,38.41,1110000.0,29.0073,29.0224,28.9847,29.0073,1110000.0
2012-07-13 15:00:00,38.42,38.53,38.4,38.47,2460000.0,29.0149,29.0979,28.9998,29.0526,2460000.0
2012-07-13 15:30:00,38.47,38.51,38.44,38.48,5941600.0,29.0526,29.0828,29.03,29.0602,5941600.0
2012-07-16 09:30:00,38.27,38.31,38.15,38.16,2972100.0,28.9016,28.9318,28.811,28.8185,2972100.0
2012-07-16 10:00:00,38.16,38.22,38.08,38.22,2339000.0,28.8185,28.8638,28.7581,28.8638,2339000.0
2012-07-16 10:30:00,38.21,38.32,38.2,38.26,1862500.0,28.8563,28.9393,28.8487,28.894,1862500.0
2012-07-16 11:00:00,38.25,38.4,38.23,38.34,2948700.0,28.8865,28.9998,28.8714,28.9544,2948700.0
2012-07-16 11:30:00,38.33,38.35,38.27,38.31,965200.0,28.9469,28.962,28.9016,28.9318,965200.0
2012-07-16 12:00:00,38.32,38.35,38.24,38.25,849300.0,28.9393,28.962,28.8789,28.8865,849300.0
2012-07-16 12:30:00,38.25,38.27,38.19,38.25,2117600.0,28.8865,28.9016,28.8412,28.8865,2117600.0
2012-07-16 13:00:00,38.25,38.32,38.23,38.31,1522400.0,28.8865,28.9393,28.8714,28.9318,1522400.0
2012-07-16 13:30:00,38.32,38.4,38.3,38.38,1654400.0,28.9393,28.9998,28.9242,28.9847,1654400.0
2012-07-16 14:00:00,38.39,38.49,38.38,38.46,1410000.0,28.9922,29.0677,28.9847,29.0451,1410000.0
2012-07-16 14:30:00,38.46,38.47,38.37,38.4,1032800.0,29.0451,29.0526,28.9771,28.9998,1032800.0
2012-07-16 15:00:00,38.4,38.46,38.38,38.45,1681900.0,28.9998,29.0451,28.9847,29.0375,1681900.0
2012-07-16 15:30:00,38.45,38.45,38.33,38.41,3781700.0,29.0375,29.0375,28.9469,29.0073,3781700.0
2012-07-17 09:30:00,38.64,38.71,38.53,38.6,4072500.0,29.181,29.2339,29.0979,29.1508,4072500.0
2012-07-17 10:00:00,38.6,38.6,38.36,38.46,4471300.0,29.1508,29.1508,28.9696,29.0451,4471300.0
2012-07-17 10:30:00,38.45,38.47,38.2,38.33,3132100.0,29.0375,29.0526,28.8487,28.9469,3132100.0
2012-07-17 11:00:00,38.34,38.44,38.31,38.39,1631700.0,28.9544,29.03,28.9318,28.9922,1631700.0
2012-07-17 11:30:00,38.4,38.64,38.38,38.63,3205300.0,28.9998,29.181,28.9847,29.1735,3205300.0
2012-07-17 12:00:00,38.64,38.75,38.62,38.72,2254900.0,29.181,29.2641,29.1659,29.2414,2254900.0
2012-07-17 12:30:00,38.72,38.77,38.7,38.71,2303400.0,29.2414,29.2792,29.2263,29.2339,2303400.0
2012-07-17 13:00:00,38.71,38.86,38.7,38.83,1894000.0,29.2339,29.3472,29.2263,29.3245,1894000.0
2012-07-17 13:30:00,38.84,38.9,38.83,38.85,1912900.0,29.332,29.3774,29.3245,29.3396,1912900.0
2012-07-17 14:00:00,38.84,38.91,38.83,38.88,1581500.0,29.332,29.3849,29.3245,29.3623,1581500.0
2012-07-17 14:30:00,38.88,38.93,38.85,38.89,1191000.0,29.3623,29.4,29.3396,29.3698,1191000.0
2012-07-17 15:00:00,38.9,38.92,38.84,38.85,1961700.0,29.3774,29.3925,29.332,29.3396,1961700.0
2012-07-17 15:30:00,38.86,38.95,38.8,38.91,6518700.0,29.3472,29.4151,29.3018,29.3849,6518700.0
2012-07-18 09:30:00,38.34,38.62,38.33,38.53,7198400.0,28.9544,29.1659,28.9469,29.0979,7198400.0
2012-07-18 10:00:00,38.53,38.65,38.52,38.57,4508700.0,29.0979,29.1886,29.0904,29.1281,4508700.0
2012-07-18 10:30:00,38.57,38.72,38.52,38.71,3321000.0,29.1281,29.2414,29.0904,29.2339,3321000.0
2012-07-18 11:00:00,38.71,38.73,38.64,38.7,1603200.0,29.2339,29.249,29.181,29.2263,1603200.0
2012-07-18 11:30:00,38.7,38.84,38.69,38.8,8193300.0,29.2263,29.332,29.2188,29.3018,8193300.0
2012-07-18 12:00:00,38.8,38.91,38.8,38.84,3007300.0,29.3018,29.3849,29.3018,29.332,3007300.0
2012-07-18 12:30:00,38.84,38.86,38.8,38.84,2010200.0,29.332,29.3472,29.3018,29.332,2010200.0
2012-07-18 13:00:00,38.85,38.86,38.8,38.83,953300.0,29.3396,29.3472,29.3018,29.3245,953300.0
2012-07-18 13:30:00,38.82,38.83,38.74,38.76,1578200.0,29.3169,29.3245,29.2565,29.2716,1578200.0
2012-07-18 14:00:00,38.77,38.84,38.75,38.83,2492000.0,29.2792,29.332,29.2641,29.3245,2492000.0
2012-07-18 14:30:00,38.83,38.83,38.69,38.76,1807500.0,29.3245,29.3245,29.2188,29.2716,1807500.0
2012-07-18 15:00:00,38.77,38.87,38.76,38.83,2145500.0,29.2792,29.3547,29.2716,29.3245,2145500.0
2012-07-18 15:30:00,38.83,38.87,38.78,38.79,5979400.0,29.3245,29.3547,29.2867,29.2943,5979400.0
2012-07-19 09:30:00,39.01,39.1,38.93,39.1,5120300.0,29.4604,29.5284,29.4,29.5284,5120300.0
2012-07-19 10:00:00,39.09,39.09,38.87,38.95,5820300.0,29.5208,29.5208,29.3547,29.4151,5820300.0
2012-07-19 10:30:00,38.95,39.04,38.87,39.0,3182700.0,29.4151,29.4831,29.3547,29.4529,3182700.0
2012-07-19 11:00:00,39.0,39.06,38.99,39.05,1328500.0,29.4529,29.4982,29.4453,29.4906,1328500.0
2012-07-19 11:30:00,39.04,39.09,39.01,39.06,1829700.0,29.4831,29.5208,29.4604,29.4982,1829700.0
2012-07-19 12:00:00,39.06,39.24,39.06,39.2,3991000.0,29.4982,29.6341,29.4982,29.6039,3991000.0
2012-07-19 12:30:00,39.2,39.22,39.11,39.11,1700700.0,29.6039,29.619,29.536,29.536,1700700.0
2012-07-19 13:00:00,39.11,39.2,39.11,39.16,1411200.0,29.536,29.6039,29.536,29.5737,1411200.0
2012-07-19 13:30:00,39.16,39.17,39.01,39.05,1158600.0,29.5737,29.5813,29.4604,29.4906,1158600.0
2012-07-19 14:00:00,39.06,39.16,39.05,39.11,2025000.0,29.4982,29.5737,29.4906,29.536,2025000.0
2012-07-19 14:30:00,39.1,39.18,39.09,39.12,1672200.0,29.5284,29.5888,29.5208,29.5435,1672200.0
2012-07-19 15:00:00,39.11,39.13,39.07,39.08,1743500.0,29.536,29.5511,29.5057,29.5133,1743500.0
2012-07-19 15:30:00,39.08,39.19,39.07,39.17,6665100.0,29.5133,29.5964,29.5057,29.5813,6665100.0
2012-07-20 09:30:00,38.68,38.79,38.57,38.63,8814300.0,29.2112,29.2943,29.1281,29.1735,8814300.0
2012-07-20 10:00:00,38.63,38.72,38.6,38.68,4453400.0,29.1735,29.2414,29.1508,29.2112,4453400.0
2012-07-20 10:30:00,38.68,38.69,38.57,38.67,1975800.0,29.2112,29.2188,29.1281,29.2037,1975800.0
2012-07-20 11:00:00,38.68,38.73,38.62,38.65,1440100.0,29.2112,29.249,29.1659,29.1886,1440100.0
2012-07-20 11:30:00,38.66,38.7,38.58,38.63,1722900.0,29.1961,29.2263,29.1357,29.1735,1722900.0
2012-07-20 12:00:00,38.63,38.64,38.53,38.54,1711300.0,29.1735,29.181,29.0979,29.1055,1711300.0
2012-07-20 12:30:00,38.54,38.54,38.45,38.54,1819600.0,29.1055,29.1055,29.0375,29.1055,1819600.0
2012-07-20 13:00:00,38.54,38.55,38.46,38.48,1297400.0,29.1055,29.113,29.0451,29.0602,1297400.0
2012-07-20 13:30:00,38.48,38.55,38.48,38.55,1412800.0,29.0602,29.113,29.0602,29.113,1412800.0
2012-07-20 14:00:00,38.55,38.6,38.54,38.55,1902200.0,29.113,29.1508,29.1055,29.113,1902200.0
2012-07-20 14:30:00,38.54,38.58,38.5,38.54,3023100.0,29.1055,29.1357,29.0753,29.1055,3023100.0
2012-07-20 15:00:00,38.54,38.58,38.51,38.58,2173600.0,29.1055,29.1357,29.0828,29.1357,2173600.0
2012-07-20 15:30:00,38.58,38.61,38.53,38.61,8346800.0,29.1357,29.1584,29.0979,29.1584,8346800.0
2012-07-23 09:30:00,37.49,37.49,37.15,37.29,12121900.0,28.3125,28.3125,28.0558,28.1615,12121900.0
2012-07-23 10:00:00,37.3,37.32,37.21,37.3,3376800.0,28.169,28.1841,28.1011,28.169,3376800.0
2012-07-23 10:30:00,37.3,37.48,37.29,37.39,4107300.0,28.169,28.305,28.1615,28.237,4107300.0
2012-07-23 11:00:00,37.39,37.53,37.39,37.52,6129500.0,28.237,28.3427,28.237,28.3352,6129500.0
2012-07-23 11:30:00,37.52,37.54,37.41,37.5,1759700.0,28.3352,28.3503,28.2521,28.3201,1759700.0
2012-07-23 12:00:00,37.51,37.53,37.42,37.47,1147200.0,28.3276,28.3427,28.2597,28.2974,1147200.0
2012-07-23 12:30:00,37.48,37.63,37.44,37.58,2498400.0,28.305,28.4183,28.2748,28.3805,2498400.0
2012-07-23 13:00:00,37.58,37.61,37.54,37.59,917900.0,28.3805,28.4032,28.3503,28.388,917900.0
2012-07-23 13:30:00,37.6,37.68,37.59,37.66,1774500.0,28.3956,28.456,28.388,28.4409,1774500.0
2012-07-23 14:00:00,37.66,37.73,37.61,37.62,1629200.0,28.4409,28.4938,28.4032,28.4107,1629200.0
2012-07-23 14:30:00,37.63,37.67,37.58,37.59,1435000.0,28.4183,28.4485,28.3805,28.388,1435000.0
2012-07-23 15:00:00,37.59,37.75,37.53,37.74,2328600.0,28.388,28.5089,28.3427,28.5013,2328600.0
2012-07-23 15:30:00,37.74,37.77,37.58,37.58,9739000.0,28.5013,28.524,28.3805,28.3805,9739000.0
2012-07-24 09:30:00,37.76,37.77,37.51,37.52,3632300.0,28.5164,28.524,28.3276,28.3352,3632300.0
2012-07-24 10:00:00,37.51,37.55,37.37,37.4,3171200.0,28.3276,28.3578,28.2219,28.2446,3171200.0
2012-07-24 10:30:00,37.41,37.5,37.39,37.43,2037300.0,28.2521,28.3201,28.237,28.2672,2037300.0
2012-07-24 11:00:00,37.43,37.52,37.38,37.45,2504300.0,28.2672,28.3352,28.2295,28.2823,2504300.0
2012-07-24 11:30:00,37.45,37.47,37.26,37.36,10598800.0,28.2823,28.2974,28.1388,28.2144,10598800.0
2012-07-24 12:00:00,37.36,37.36,37.2,37.25,7669200.0,28.2144,28.2144,28.0935,28.1313,7669200.0
2012-07-24 12:30:00,37.25,37.36,37.24,37.35,1102900.0,28.1313,28.2144,28.1237,28.2068,1102900.0
2012-07-24 13:00:00,37.35,37.38,37.29,37.31,630100.0,28.2068,28.2295,28.1615,28.1766,630100.0
2012-07-24 13:30:00,37.3,37.38,37.27,37.33,982600.0,28.169,28.2295,28.1464,28.1917,982600.0
2012-07-24 14:00:00,37.34,37.36,37.24,37.24,1397900.0,28.1992,28.2144,28.1237,28.1237,1397900.0
2012-07-24 14:30:00,37.24,37.31,37.2,37.26,2576700.0,28.1237,28.1766,28.0935,28.1388,2576700.0
2012-07-24 15:00:00,37.26,37.37,37.18,37.36,2005900.0,28.1388,28.2219,28.0784,28.2144,2005900.0
2012-07-24 15:30:00,37.36,37.48,37.3,37.43,5062100.0,28.2144,28.305,28.169,28.2672,5062100.0
2012-07-25 09:30:00,37.7,37.84,37.58,37.65,2821200.0,28.4711,28.5768,28.3805,28.4334,2821200.0
2012-07-25 10:00:00,37.64,37.65,37.52,37.57,3161400.0,28.4258,28.4334,28.3352,28.3729,3161400.0
2012-07-25 10:30:00,37.57,37.59,37.37,37.4,2499700.0,28.3729,28.388,28.2219,28.2446,2499700.0
2012-07-25 11:00:00,37.39,37.56,37.39,37.5,3654500.0,28.237,28.3654,28.237,28.3201,3654500.0
2012-07-25 11:30:00,37.5,37.61,37.5,37.55,1547100.0,28.3201,28.4032,28.3201,28.3578,1547100.0
2012-07-25 12:00:00,37.55,37.6,37.51,37.52,908300.0,28.3578,28.3956,28.3276,28.3352,908300.0
2012-07-25 12:30:00,37.52,37.65,37.52,37.63,1722300.0,28.3352,28.4334,28.3352,28.4183,1722300.0
2012-07-25 13:00:00,37.63,37.74,37.63,37.72,1055500.0,28.4183,28.5013,28.4183,28.4862,1055500.0
2012-07-25 13:30:00,37.71,37.78,37.68,37.75,1423200.0,28.4787,28.5315,28.456,28.5089,1423200.0
2012-07-25 14:00:00,37.74,37.76,37.69,37.75,844800.0,28.5013,28.5164,28.4636,28.5089,844800.0
2012-07-25 14:30:00,37.75,37.82,37.72,37.77,2300500.0,28.5089,28.5617,28.4862,28.524,2300500.0
2012-07-25 15:00:00,37.78,37.79,37.59,37.65,2479300.0,28.5315,28.5391,28.388,28.4334,2479300.0
2012-07-25 15:30:00,37.65,37.66,37.57,37.6,5208200.0,28.4334,28.4409,28.3729,28.3956,5208200.0
2012-07-26 09:30:00,38.19,38.28,38.08,38.18,7589900.0,28.8412,28.9091,28.7581,28.8336,7589900.0
2012-07-26 10:00:00,38.17,38.29,38.12,38.25,4335200.0,28.8261,28.9167,28.7883,28.8865,4335200.0
2012-07-26 10:30:00,38.25,38.29,38.1,38.17,2540700.0,28.8865,28.9167,28.7732,28.8261,2540700.0
2012-07-26 11:00:00,38.18,38.19,38.09,38.14,2029200.0,28.8336,28.8412,28.7656,28.8034,2029200.0
2012-07-26 11:30:00,38.14,38.17,38.04,38.08,2490000.0,28.8034,28.8261,28.7279,28.7581,2490000.0
2012-07-26 12:00:00,38.08,38.18,38.03,38.17,1849700.0,28.7581,28.8336,28.7203,28.8261,1849700.0
2012-07-26 12:30:00,38.17,38.31,38.16,38.29,5921600.0,28.8261,28.9318,28.8185,28.9167,5921600.0
2012-07-26 13:00:00,38.29,38.37,38.28,38.34,2172000.0,28.9167,28.9771,28.9091,28.9544,2172000.0
2012-07-26 13:30:00,38.35,38.39,38.28,38.3,2065000.0,28.962,28.9922,28.9091,28.9242,2065000.0
2012-07-26 14:00:00,38.3,38.36,38.29,38.34,1267900.0,28.9242,28.9696,28.9167,28.9544,1267900.0
2012-07-26 14:30:00,38.34,38.42,38.3,38.38,1225400.0,28.9544,29.0149,28.9242,28.9847,1225400.0
2012-07-26 15:00:00,38.38,38.43,38.36,38.43,1190600.0,28.9847,29.0224,28.9696,29.0224,1190600.0
2012-07-26 15:30:00,38.42,38.51,38.41,38.43,9997400.0,29.0149,29.0828,29.0073,29.0224,9997400.0
2012-07-27 09:30:00,38.87,38.95,38.76,38.95,4608900.0,29.3547,29.4151,29.2716,29.4151,4608900.0
2012-07-27 10:00:00,38.94,39.0,38.89,38.9,3428900.0,29.4076,29.4529,29.3698,29.3774,3428900.0
2012-07-27 10:30:00,38.9,39.0,38.87,39.0,2783900.0,29.3774,29.4529,29.3547,29.4529,2783900.0
2012-07-27 11:00:00,39.0,39.01,38.94,38.96,2562200.0,29.4529,29.4604,29.4076,29.4227,2562200.0
2012-07-27 11:30:00,38.97,39.0,38.95,38.97,1381400.0,29.4302,29.4529,29.4151,29.4302,1381400.0
2012-07-27 12:00:00,38.98,39.01,38.95,38.99,1179600.0,29.4378,29.4604,29.4151,29.4453,1179600.0
2012-07-27 12:30:00,39.0,39.03,38.99,39.01,1234200.0,29.4529,29.4755,29.4453,29.4604,1234200.0
2012-07-27 13:00:00,39.01,39.21,39.0,39.19,1941900.0,29.4604,29.6115,29.4529,29.5964,1941900.0
2012-07-27 13:30:00,39.19,39.42,39.19,39.38,5018000.0,29.5964,29.7701,29.5964,29.7399,5018000.0
2012-07-27 14:00:00,39.39,39.46,39.35,39.4,3092300.0,29.7474,29.8003,29.7172,29.755,3092300.0
2012-07-27 14:30:00,39.4,39.54,39.38,39.52,2408600.0,29.755,29.8607,29.7399,29.8456,2408600.0
2012-07-27 15:00:00,39.52,39.59,39.51,39.55,4137700.0,29.8456,29.8985,29.838,29.8682,4137700.0
2012-07-27 15:30:00,39.56,39.6,39.48,39.52,10804000.0,29.8758,29.906,29.8154,29.8456,10804000.0
2012-07-30 09:30:00,39.26,39.47,39.25,39.45,7533900.0,29.6492,29.8078,29.6417,29.7927,7533900.0
2012-07-30 10:00:00,39.44,39.51,39.39,39.47,3178800.0,29.7852,29.838,29.7474,29.8078,3178800.0
2012-07-30 10:30:00,39.47,39.48,39.32,39.32,3838800.0,29.8078,29.8154,29.6945,29.6945,3838800.0
2012-07-30 11:00:00,39.32,39.43,39.3,39.33,2777500.0,29.6945,29.7776,29.6794,29.7021,2777500.0
2012-07-30 11:30:00,39.33,39.34,39.23,39.32,2598300.0,29.7021,29.7097,29.6266,29.6945,2598300.0
2012-07-30 12:00:00,39.32,39.34,39.27,39.33,1856400.0,29.6945,29.7097,29.6568,29.7021,1856400.0
2012-07-30 12:30:00,39.33,39.39,39.28,39.36,1297200.0,29.7021,29.7474,29.6643,29.7248,1297200.0
2012-07-30 13:00:00,39.36,39.4,39.32,39.38,1135800.0,29.7248,29.755,29.6945,29.7399,1135800.0
2012-07-30 13:30:00,39.39,39.45,39.32,39.35,1284600.0,29.7474,29.7927,29.6945,29.7172,1284600.0
2012-07-30 14:00:00,39.34,39.34,39.28,39.32,2340900.0,29.7097,29.7097,29.6643,29.6945,2340900.0
2012-07-30 14:30:00,39.33,39.38,39.32,39.38,1170900.0,29.7021,29.7399,29.6945,29.7399,1170900.0
2012-07-30 15:00:00,39.37,39.38,39.25,39.32,2095200.0,29.7323,29.7399,29.6417,29.6945,2095200.0
2012-07-30 15:30:00,39.33,39.36,39.27,39.31,6049200.0,29.7021,29.7248,29.6568,29.687,6049200.0
2012-07-31 09:30:00,39.5,39.65,39.49,39.57,4950500.0,29.8305,29.9438,29.8229,29.8833,4950500.0
2012-07-31 10:00:00,39.57,39.62,39.38,39.52,3391000.0,29.8833,29.9211,29.7399,29.8456,3391000.0
2012-07-31 10:30:00,39.52,39.56,39.43,39.49,2491800.0,29.8456,29.8758,29.7776,29.8229,2491800.0
2012-07-31 11:00:00,39.49,39.6,39.45,39.55,2150400.0,29.8229,29.906,29.7927,29.8682,2150400.0
2012-07-31 11:30:00,39.55,39.56,39.44,39.45,1882800.0,29.8682,29.8758,29.7852,29.7927,1882800.0
2012-07-31 12:00:00,39.46,39.46,39.29,39.32,2104200.0,29.8003,29.8003,29.6719,29.6945,2104200.0
2012-07-31 12:30:00,39.32,39.33,39.24,39.24,1697300.0,29.6945,29.7021,29.6341,29.6341,1697300.0
2012-07-31 13:00:00,39.25,39.35,39.22,39.34,908200.0,29.6417,29.7172,29.619,29.7097,908200.0
2012-07-31 13:30:00,39.35,39.35,39.25,39.25,2028600.0,29.7172,29.7172,29.6417,29.6417,2028600.0
2012-07-31 14:00:00,39.25,39.33,39.24,39.31,7959800.0,29.6417,29.7021,29.6341,29.687,7959800.0
2012-07-31 14:30:00,39.32,39.34,39.22,39.23,1317500.0,29.6945,29.7097,29.619,29.6266,1317500.0
2012-07-31 15:00:00,39.23,39.25,39.16,39.23,3792000.0,29.6266,29.6417,29.5737,29.6266,3792000.0
2012-07-31 15:30:00,39.23,39.27,39.12,39.12,12450900.0,29.6266,29.6568,29.5435,29.5435,12450900.0
2012-08-01 09:30:00,39.54,39.55,39.34,39.4,4752300.0,29.8607,29.8682,29.7097,29.755,4752300.0
2012-08-01 10:00:00,39.39,39.45,39.25,39.3,3933800.0,29.7474,29.7927,29.6417,29.6794,3933800.0
2012-08-01 10:30:00,39.3,39.44,39.29,39.43,3208000.0,29.6794,29.7852,29.6719,29.7776,3208000.0
2012-08-01 11:00:00,39.43,39.45,39.36,39.42,1262900.0,29.7776,29.7927,29.7248,29.7701,1262900.0
2012-08-01 11:30:00,39.41,39.51,39.41,39.48,1751400.0,29.7625,29.838,29.7625,29.8154,1751400.0
2012-08-01 12:00:00,39.48,39.52,39.47,39.49,1047800.0,29.8154,29.8456,29.8078,29.8229,1047800.0
2012-08-01 12:30:00,39.5,39.57,39.47,39.57,1516800.0,29.8305,29.8833,29.8078,29.8833,1516800.0
2012-08-01 13:00:00,39.57,40.45,39.51,39.52,2990500.0,29.8833,30.5479,29.838,29.8456,2990500.0
2012-08-01 13:30:00,39.52,39.52,39.38,39.39,1794600.0,29.8456,29.8456,29.7399,29.7474,1794600.0
2012-08-01 14:00:00,39.39,39.42,39.16,39.35,6333300.0,29.7474,29.7701,29.5737,29.7172,6333300.0
2012-08-01 14:30:00,39.35,39.35,39.15,39.27,3773800.0,29.7172,29.7172,29.5662,29.6568,3773800.0
2012-08-01 15:00:00,39.27,39.36,39.24,39.35,2764700.0,29.6568,29.7248,29.6341,29.7172,2764700.0
2012-08-01 15:30:00,39.35,39.35,39.14,39.19,6203500.0,29.7172,29.7172,29.5586,29.5964,6203500.0
2012-08-02 09:30:00,38.74,38.98,38.62,38.93,5933900.0,29.2565,29.4378,29.1659,29.4,5933900.0
2012-08-02 10:00:00,38.92,39.1,38.84,39.08,3069300.0,29.3925,29.5284,29.332,29.5133,3069300.0
2012-08-02 10:30:00,39.08,39.08,38.85,38.85,2837200.0,29.5133,29.5133,29.3396,29.3396,2837200.0
2012-08-02 11:00:00,38.86,38.9,38.66,38.75,4726700.0,29.3472,29.3774,29.1961,29.2641,4726700.0
2012-08-02 11:30:00,38.75,38.75,38.52,38.61,3106100.0,29.2641,29.2641,29.0904,29.1584,3106100.0
2012-08-02 12:00:00,38.62,38.68,38.56,38.57,1576500.0,29.1659,29.2112,29.1206,29.1281,1576500.0
2012-08-02 12:30:00,38.57,38.58,38.44,38.57,2427200.0,29.1281,29.1357,29.03,29.1281,2427200.0
2012-08-02 13:00:00,38.57,38.58,38.53,38.57,705100.0,29.1281,29.1357,29.0979,29.1281,705100.0
2012-08-02 13:30:00,38.58,38.59,38.5,38.51,1348900.0,29.1357,29.1432,29.0753,29.0828,1348900.0
2012-08-02 14:00:00,38.5,38.54,38.47,38.51,1585600.0,29.0753,29.1055,29.0526,29.0828,1585600.0
2012-08-02 14:30:00,38.51,38.63,38.49,38.55,2795600.0,29.0828,29.1735,29.0677,29.113,2795600.0
2012-08-02 15:00:00,38.56,38.68,38.56,38.61,3261100.0,29.1206,29.2112,29.1206,29.1584,3261100.0
2012-08-02 15:30:00,38.61,38.73,38.6,38.71,7736400.0,29.1584,29.249,29.1508,29.2339,7736400.0
2012-08-03 09:30:00,39.53,39.77,39.48,39.77,7469700.0,29.8531,30.0344,29.8154,30.0344,7469700.0
2012-08-03 10:00:00,39.77,39.85,39.73,39.84,4152700.0,30.0344,30.0948,30.0042,30.0873,4152700.0
2012-08-03 10:30:00,39.84,39.86,39.71,39.79,4285300.0,30.0873,30.1024,29.9891,30.0495,4285300.0
2012-08-03 11:00:00,39.79,39.88,39.76,39.85,2889400.0,30.0495,30.1175,30.0268,30.0948,2889400.0
2012-08-03 11:30:00,39.85,39.96,39.84,39.96,2697100.0,30.0948,30.1779,30.0873,30.1779,2697100.0
2012-08-03 12:00:00,39.96,39.99,39.93,39.97,2368600.0,30.1779,30.2005,30.1552,30.1854,2368600.0
2012-08-03 12:30:00,39.97,39.97,39.89,39.89,1134400.0,30.1854,30.1854,30.125,30.125,1134400.0
2012-08-03 13:00:00,39.89,39.94,39.88,39.9,2852900.0,30.125,30.1628,30.1175,30.1326,2852900.0
2012-08-03 13:30:00,39.9,39.95,39.86,39.95,2084400.0,30.1326,30.1703,30.1024,30.1703,2084400.0
2012-08-03 14:00:00,39.95,39.95,39.92,39.93,1281500.0,30.1703,30.1703,30.1477,30.1552,1281500.0
2012-08-03 14:30:00,39.93,39.93,39.88,39.91,1617100.0,30.1552,30.1552,30.1175,30.1401,1617100.0
2012-08-03 15:00:00,39.9,39.96,39.9,39.95,4023400.0,30.1326,30.1779,30.1326,30.1703,4023400.0
2012-08-03 15:30:00,39.95,39.96,39.84,39.93,11930300.0,30.1703,30.1779,30.0873,30.1552,11930300.0
2012-08-06 09:30:00,39.98,40.23,39.98,40.2,4526800.0,30.193,30.3818,30.193,30.3591,4526800.0
2012-08-06 10:00:00,40.21,40.28,40.18,40.24,4061500.0,30.3667,30.4195,30.344,30.3893,4061500.0
2012-08-06 10:30:00,40.24,40.3,40.23,40.29,2754800.0,30.3893,30.4346,30.3818,30.4271,2754800.0
2012-08-06 11:00:00,40.29,40.35,40.23,40.24,2781300.0,30.4271,30.4724,30.3818,30.3893,2781300.0
2012-08-06 11:30:00,40.24,40.29,40.23,40.26,1105200.0,30.3893,30.4271,30.3818,30.4044,1105200.0
2012-08-06 12:00:00,40.27,40.27,40.21,40.25,882000.0,30.412,30.412,30.3667,30.3969,882000.0
2012-08-06 12:30:00,40.25,40.3,40.24,40.29,1098400.0,30.3969,30.4346,30.3893,30.4271,1098400.0
2012-08-06 13:00:00,40.29,40.32,40.28,40.32,1039200.0,30.4271,30.4497,30.4195,30.4497,1039200.0
2012-08-06 13:30:00,40.32,40.35,40.27,40.28,1842800.0,30.4497,30.4724,30.412,30.4195,1842800.0
2012-08-06 14:00:00,40.27,40.35,40.27,40.34,1344500.0,30.412,30.4724,30.412,30.4649,1344500.0
2012-08-06 14:30:00,40.34,40.36,40.31,40.34,934400.0,30.4649,30.48,30.4422,30.4649,934400.0
2012-08-06 15:00:00,40.34,40.36,40.3,40.32,1455200.0,30.4649,30.48,30.4346,30.4497,1455200.0
2012-08-06 15:30:00,40.32,40.32,40.14,40.15,7007000.0,30.4497,30.4497,30.3138,30.3214,7007000.0
2012-08-07 09:30:00,40.24,40.45,40.23,40.44,5825300.0,30.3893,30.5479,30.3818,30.5404,5825300.0
2012-08-07 10:00:00,40.44,40.51,40.42,40.48,5269900.0,30.5404,30.5932,30.5253,30.5706,5269900.0
2012-08-07 10:30:00,40.48,40.52,40.44,40.47,2845800.0,30.5706,30.6008,30.5404,30.563,2845800.0
2012-08-07 11:00:00,40.47,40.49,40.39,40.46,2178800.0,30.563,30.5781,30.5026,30.5555,2178800.0
2012-08-07 11:30:00,40.46,40.54,40.45,40.52,2207500.0,30.5555,30.6159,30.5479,30.6008,2207500.0
2012-08-07 12:00:00,40.52,40.56,40.5,40.53,2278300.0,30.6008,30.631,30.5857,30.6083,2278300.0
2012-08-07 12:30:00,40.54,40.58,40.53,40.55,1138600.0,30.6159,30.6461,30.6083,30.6234,1138600.0
2012-08-07 13:00:00,40.55,40.55,40.5,40.52,1192600.0,30.6234,30.6234,30.5857,30.6008,1192600.0
2012-08-07 13:30:00,40.52,40.54,40.45,40.47,1402600.0,30.6008,30.6159,30.5479,30.563,1402600.0
2012-08-07 14:00:00,40.47,40.48,40.39,40.41,1686400.0,30.563,30.5706,30.5026,30.5177,1686400.0
2012-08-07 14:30:00,40.41,40.46,40.39,40.4,1104200.0,30.5177,30.5555,30.5026,30.5102,1104200.0
2012-08-07 15:00:00,40.4,40.41,40.34,40.34,3824800.0,30.5102,30.5177,30.4649,30.4649,3824800.0
2012-08-07 15:30:00,40.34,40.38,40.25,40.28,6032700.0,30.4649,30.4951,30.3969,30.4195,6032700.0
2012-08-08 09:30:00,40.15,40.32,40.11,40.29,5774100.0,30.3214,30.4497,30.2912,30.4271,5774100.0
2012-08-08 10:00:00,40.29,40.4,40.27,40.35,2662300.0,30.4271,30.5102,30.412,30.4724,2662300.0
2012-08-08 10:30:00,40.36,40.42,40.29,40.38,2279500.0,30.48,30.5253,30.4271,30.4951,2279500.0
2012-08-08 11:00:00,40.39,40.53,40.37,40.5,1930700.0,30.5026,30.6083,30.4875,30.5857,1930700.0
2012-08-08 11:30:00,40.5,40.54,40.48,40.49,913300.0,30.5857,30.6159,30.5706,30.5781,913300.0
2012-08-08 12:00:00,40.48,40.49,40.42,40.43,1864900.0,30.5706,30.5781,30.5253,30.5328,1864900.0
2012-08-08 12:30:00,40.42,40.44,40.37,40.44,1112000.0,30.5253,30.5404,30.4875,30.5404,1112000.0
2012-08-08 13:00:00,40.44,40.46,40.41,40.43,860400.0,30.5404,30.5555,30.5177,30.5328,860400.0
2012-08-08 13:30:00,40.42,40.45,40.39,40.4,803100.0,30.5253,30.5479,30.5026,30.5102,803100.0
2012-08-08 14:00:00,40.4,40.4,40.3,40.34,1912600.0,30.5102,30.5102,30.4346,30.4649,1912600.0
2012-08-08 14:30:00,40.33,40.36,40.31,40.32,1025300.0,30.4573,30.48,30.4422,30.4497,1025300.0
2012-08-08 15:00:00,40.33,40.42,40.33,40.4,1887800.0,30.4573,30.5253,30.4573,30.5102,1887800.0
2012-08-08 15:30:00,40.39,40.42,40.32,40.36,6059300.0,30.5026,30.5253,30.4497,30.48,6059300.0
2012-08-09 09:30:00,40.51,40.73,40.49,40.61,5467500.0,30.5932,30.7594,30.5781,30.6688,5467500.0
2012-08-09 10:00:00,40.62,40.78,40.61,40.71,3477100.0,30.6763,30.7971,30.6688,30.7443,3477100.0
2012-08-09 10:30:00,40.72,40.77,40.71,40.71,2203900.0,30.7518,30.7896,30.7443,30.7443,2203900.0
2012-08-09 11:00:00,40.72,40.73,40.62,40.63,2187000.0,30.7518,30.7594,30.6763,30.6839,2187000.0
2012-08-09 11:30:00,40.63,40.63,40.47,40.53,4653400.0,30.6839,30.6839,30.563,30.6083,4653400.0
2012-08-09 12:00:00,40.52,40.55,40.47,40.5,3231100.0,30.6008,30.6234,30.563,30.5857,3231100.0
2012-08-09 12:30:00,40.5,40.59,40.5,40.59,867700.0,30.5857,30.6537,30.5857,30.6537,867700.0
2012-08-09 13:00:00,40.59,40.61,40.51,40.55,1143700.0,30.6537,30.6688,30.5932,30.6234,1143700.0
2012-08-09 13:30:00,40.56,40.58,40.51,40.52,1143600.0,30.631,30.6461,30.5932,30.6008,1143600.0
2012-08-09 14:00:00,40.52,40.56,40.51,40.56,1038300.0,30.6008,30.631,30.5932,30.631,1038300.0
2012-08-09 14:30:00,40.56,40.62,40.55,40.57,773300.0,30.631,30.6763,30.6234,30.6385,773300.0
2012-08-09 15:00:00,40.57,40.6,40.53,40.57,853400.0,30.6385,30.6612,30.6083,30.6385,853400.0
2012-08-09 15:30:00,40.58,40.61,40.51,40.55,4123100.0,30.6461,30.6688,30.5932,30.6234,4123100.0
2012-08-10 09:30:00,40.38,40.4,40.26,40.34,3204100.0,30.4951,30.5102,30.4044,30.4649,3204100.0
2012-08-10 10:00:00,40.34,40.53,40.32,40.5,1882300.0,30.4649,30.6083,30.4497,30.5857,1882300.0
2012-08-10 10:30:00,40.51,40.59,40.5,40.56,3215500.0,30.5932,30.6537,30.5857,30.631,3215500.0
2012-08-10 11:00:00,40.57,40.6,40.46,40.6,1924800.0,30.6385,30.6612,30.5555,30.6612,1924800.0
2012-08-10 11:30:00,40.6,40.64,40.56,40.59,2416500.0,30.6612,30.6914,30.631,30.6537,2416500.0
2012-08-10 12:00:00,40.59,40.6,40.53,40.58,1794000.0,30.6537,30.6612,30.6083,30.6461,1794000.0
2012-08-10 12:30:00,40.58,40.61,40.57,40.6,999900.0,30.6461,30.6688,30.6385,30.6612,999900.0
2012-08-10 13:00:00,40.6,40.61,40.56,40.61,965600.0,30.6612,30.6688,30.631,30.6688,965600.0
2012-08-10 13:30:00,40.61,40.63,40.57,40.58,1258900.0,30.6688,30.6839,30.6385,30.6461,1258900.0
2012-08-10 14:00:00,40.58,40.61,40.55,40.58,2169000.0,30.6461,30.6688,30.6234,30.6461,2169000.0
2012-08-10 14:30:00,40.59,40.68,40.57,40.67,1761000.0,30.6537,30.7216,30.6385,30.7141,1761000.0
2012-08-10 15:00:00,40.66,40.69,40.65,40.68,1982900.0,30.7065,30.7292,30.699,30.7216,1982900.0
2012-08-10 15:30:00,40.69,40.78,40.69,40.73,5871300.0,30.7292,30.7971,30.7292,30.7594,5871300.0
2012-08-13 09:30:00,40.46,40.59,40.41,40.54,2252300.0,30.5555,30.6537,30.5177,30.6159,2252300.0
2012-08-13 10:00:00,40.55,40.57,40.28,40.32,3962000.0,30.6234,30.6385,30.4195,30.4497,3962000.0
2012-08-13 10:30:00,40.32,40.33,40.2,40.22,4744800.0,30.4497,30.4573,30.3591,30.3742,4744800.0
2012-08-13 11:00:00,40.21,40.24,40.14,40.21,3439200.0,30.3667,30.3893,30.3138,30.3667,3439200.0
2012-08-13 11:30:00,40.21,40.25,40.19,40.21,845600.0,30.3667,30.3969,30.3516,30.3667,845600.0
2012-08-13 12:00:00,40.2,40.22,40.16,40.2,935100.0,30.3591,30.3742,30.3289,30.3591,935100.0
2012-08-13 12:30:00,40.21,40.32,40.2,40.32,929100.0,30.3667,30.4497,30.3591,30.4497,929100.0
2012-08-13 13:00:00,40.32,40.34,40.23,40.23,1338200.0,30.4497,30.4649,30.3818,30.3818,1338200.0
2012-08-13 13:30:00,40.23,40.33,40.2,40.32,2004600.0,30.3818,30.4573,30.3591,30.4497,2004600.0
2012-08-13 14:00:00,40.31,40.37,40.29,40.31,1959900.0,30.4422,30.4875,30.4271,30.4422,1959900.0
2012-08-13 14:30:00,40.31,40.37,40.28,40.33,897400.0,30.4422,30.4875,30.4195,30.4573,897400.0
2012-08-13 15:00:00,40.34,40.35,40.26,40.27,953100.0,30.4649,30.4724,30.4044,30.412,953100.0
2012-08-13 15:30:00,40.27,40.38,40.26,40.36,10832700.0,30.412,30.4951,30.4044,30.48,10832700.0
2012-08-14 09:30:00,40.6,40.66,40.49,40.55,3453000.0,30.6612,30.7065,30.5781,30.6234,3453000.0
2012-08-14 10:00:00,40.56,40.63,40.51,40.53,2657300.0,30.631,30.6839,30.5932,30.6083,2657300.0
2012-08-14 10:30:00,40.54,40.57,40.47,40.54,1426400.0,30.6159,30.6385,30.563,30.6159,1426400.0
2012-08-14 11:00:00,40.54,40.59,40.53,40.55,1072200.0,30.6159,30.6537,30.6083,30.6234,1072200.0
2012-08-14 11:30:00,40.56,40.63,40.55,40.59,886300.0,30.631,30.6839,30.6234,30.6537,886300.0
2012-08-14 12:00:00,40.6,40.61,40.56,40.58,879600.0,30.6612,30.6688,30.631,30.6461,879600.0
2012-08-14 12:30:00,40.58,40.61,40.5,40.53,1140000.0,30.6461,30.6688,30.5857,30.6083,1140000.0
2012-08-14 13:00:00,40.53,40.57,40.5,40.53,1143300.0,30.6083,30.6385,30.5857,30.6083,1143300.0
2012-08-14 13:30:00,40.53,40.59,40.53,40.57,716100.0,30.6083,30.6537,30.6083,30.6385,716100.0
2012-08-14 14:00:00,40.56,40.59,40.53,40.55,739200.0,30.631,30.6537,30.6083,30.6234,739200.0
2012-08-14 14:30:00,40.55,40.56,40.5,40.56,732400.0,30.6234,30.631,30.5857,30.631,732400.0
2012-08-14 15:00:00,40.55,40.56,40.41,40.44,1626000.0,30.6234,30.631,30.5177,30.5404,1626000.0
2012-08-14 15:30:00,40.44,40.44,40.29,40.37,6072100.0,30.5404,30.5404,30.4271,30.4875,6072100.0
2012-08-15 09:30:00,40.25,40.36,40.17,40.31,2009700.0,30.3969,30.48,30.3365,30.4422,2009700.0
2012-08-15 10:00:00,40.3,40.34,40.23,40.28,1406900.0,30.4346,30.4649,30.3818,30.4195,1406900.0
2012-08-15 10:30:00,40.29,40.34,40.23,40.33,1699500.0,30.4271,30.4649,30.3818,30.4573,1699500.0
2012-08-15 11:00:00,40.33,40.38,40.3,40.33,1747600.0,30.4573,30.4951,30.4346,30.4573,1747600.0
2012-08-15 11:30:00,40.33,40.38,40.32,40.37,1445500.0,30.4573,30.4951,30.4497,30.4875,1445500.0
2012-08-15 12:00:00,40.36,40.38,40.32,40.33,691800.0,30.48,30.4951,30.4497,30.4573,691800.0
2012-08-15 12:30:00,40.33,40.34,40.29,40.31,686400.0,30.4573,30.4649,30.4271,30.4422,686400.0
2012-08-15 13:00:00,40.31,40.32,40.28,40.31,565800.0,30.4422,30.4497,30.4195,30.4422,565800.0
2012-08-15 13:30:00,40.31,40.32,40.28,40.29,598400.0,30.4422,30.4497,30.4195,30.4271,598400.0
2012-08-15 14:00:00,40.29,40.35,40.28,40.34,768100.0,30.4271,30.4724,30.4195,30.4649,768100.0
2012-08-15 14:30:00,40.35,40.4,40.31,40.37,839500.0,30.4724,30.5102,30.4422,30.4875,839500.0
2012-08-15 15:00:00,40.37,40.39,40.32,40.32,1271600.0,30.4875,30.5026,30.4497,30.4497,1271600.0
2012-08-15 15:30:00,40.32,40.36,40.29,40.3,3811900.0,30.4497,30.48,30.4271,30.4346,3811900.0
2012-08-16 09:30:00,40.41,40.47,40.3,40.31,3520700.0,30.5177,30.563,30.4346,30.4422,3520700.0
2012-08-16 10:00:00,40.3,40.34,40.21,40.33,2655700.0,30.4346,30.4649,30.3667,30.4573,2655700.0
2012-08-16 10:30:00,40.33,40.49,40.32,40.47,2002100.0,30.4573,30.5781,30.4497,30.563,2002100.0
2012-08-16 11:00:00,40.47,40.49,40.43,40.46,1263100.0,30.563,30.5781,30.5328,30.5555,1263100.0
2012-08-16 11:30:00,40.47,40.56,40.43,40.53,1984000.0,30.563,30.631,30.5328,30.6083,1984000.0
2012-08-16 12:00:00,40.52,40.59,40.51,40.56,2044400.0,30.6008,30.6537,30.5932,30.631,2044400.0
2012-08-16 12:30:00,40.56,40.57,40.52,40.56,1430600.0,30.631,30.6385,30.6008,30.631,1430600.0
2012-08-16 13:00:00,40.56,40.62,40.55,40.6,1350300.0,30.631,30.6763,30.6234,30.6612,1350300.0
2012-08-16 13:30:00,40.6,40.63,40.59,40.6,1841300.0,30.6612,30.6839,30.6537,30.6612,1841300.0
2012-08-16 14:00:00,40.6,40.69,40.6,40.68,3957400.0,30.6612,30.7292,30.6612,30.7216,3957400.0
2012-08-16 14:30:00,40.68,40.74,40.63,40.63,1745200.0,30.7216,30.7669,30.6839,30.6839,1745200.0
2012-08-16 15:00:00,40.63,40.73,40.6,40.71,2564900.0,30.6839,30.7594,30.6612,30.7443,2564900.0
2012-08-16 15:30:00,40.71,40.72,40.65,40.66,6087600.0,30.7443,30.7518,30.699,30.7065,6087600.0
2012-08-17 09:30:00,40.48,40.52,40.28,40.36,4042300.0,30.5706,30.6008,30.4195,30.48,4042300.0
2012-08-17 10:00:00,40.36,40.39,40.29,40.37,3185100.0,30.48,30.5026,30.4271,30.4875,3185100.0
2012-08-17 10:30:00,40.36,40.36,40.24,40.27,2009800.0,30.48,30.48,30.3893,30.412,2009800.0
2012-08-17 11:00:00,40.27,40.32,40.25,40.28,2443500.0,30.412,30.4497,30.3969,30.4195,2443500.0
2012-08-17 11:30:00,40.28,40.39,40.27,40.37,2308500.0,30.4195,30.5026,30.412,30.4875,2308500.0
2012-08-17 12:00:00,40.38,40.39,40.31,40.35,1366800.0,30.4951,30.5026,30.4422,30.4724,1366800.0
2012-08-17 12:30:00,40.36,40.41,40.34,40.39,9804300.0,30.48,30.5177,30.4649,30.5026,9804300.0
2012-08-17 13:00:00,40.39,40.43,40.38,40.4,1772000.0,30.5026,30.5328,30.4951,30.5102,1772000.0
2012-08-17 13:30:00,40.39,40.41,40.37,40.37,1036600.0,30.5026,30.5177,30.4875,30.4875,1036600.0
2012-08-17 14:00:00,40.37,40.42,40.36,40.4,1247000.0,30.4875,30.5253,30.48,30.5102,1247000.0
2012-08-17 14:30:00,40.4,40.44,40.4,40.42,918900.0,30.5102,30.5404,30.5102,30.5253,918900.0
2012-08-17 15:00:00,40.43,40.44,40.39,40.39,1283500.0,30.5328,30.5404,30.5026,30.5026,1283500.0
2012-08-17 15:30:00,40.4,40.48,40.37,40.47,8885400.0,30.5102,30.5706,30.4875,30.563,8885400.0
2012-08-20 09:30:00,40.2,40.33,40.18,40.22,3531300.0,30.3591,30.4573,30.344,30.3742,3531300.0
2012-08-20 10:00:00,40.22,40.25,40.11,40.18,2773000.0,30.3742,30.3969,30.2912,30.344,2773000.0
2012-08-20 10:30:00,40.17,40.27,40.13,40.27,3342600.0,30.3365,30.412,30.3063,30.412,3342600.0
2012-08-20 11:00:00,40.26,40.28,40.24,40.25,1061700.0,30.4044,30.4195,30.3893,30.3969,1061700.0
2012-08-20 11:30:00,40.26,40.37,40.25,40.36,1420800.0,30.4044,30.4875,30.3969,30.48,1420800.0
2012-08-20 12:00:00,40.36,40.39,40.34,40.36,968500.0,30.48,30.5026,30.4649,30.48,968500.0
2012-08-20 12:30:00,40.36,40.37,40.32,40.36,721800.0,30.48,30.4875,30.4497,30.48,721800.0
2012-08-20 13:00:00,40.36,40.38,40.35,40.37,957000.0,30.48,30.4951,30.4724,30.4875,957000.0
2012-08-20 13:30:00,40.37,40.37,40.28,40.35,1243900.0,30.4875,30.4875,30.4195,30.4724,1243900.0
2012-08-20 14:00:00,40.35,40.43,40.34,40.43,822700.0,30.4724,30.5328,30.4649,30.5328,822700.0
2012-08-20 14:30:00,40.43,40.47,40.41,40.44,1249400.0,30.5328,30.563,30.5177,30.5404,1249400.0
2012-08-20 15:00:00,40.44,40.46,40.41,40.45,1031600.0,30.5404,30.5555,30.5177,30.5479,1031600.0
2012-08-20 15:30:00,40.45,40.47,40.44,40.45,3331000.0,30.5479,30.563,30.5404,30.5479,3331000.0
2012-08-21 09:30:00,40.68,40.79,40.66,40.75,5392900.0,30.7216,30.8047,30.7065,30.7745,5392900.0
2012-08-21 10:00:00,40.74,40.82,40.74,40.81,2547700.0,30.7669,30.8273,30.7669,30.8198,2547700.0
2012-08-21 10:30:00,40.81,40.84,40.78,40.79,2331700.0,30.8198,30.8425,30.7971,30.8047,2331700.0
2012-08-21 11:00:00,40.79,40.81,40.68,40.7,997200.0,30.8047,30.8198,30.7216,30.7367,997200.0
2012-08-21 11:30:00,40.7,40.71,40.63,40.65,1805800.0,30.7367,30.7443,30.6839,30.699,1805800.0
2012-08-21 12:00:00,40.65,40.68,40.61,40.63,1464700.0,30.699,30.7216,30.6688,30.6839,1464700.0
2012-08-21 12:30:00,40.64,40.66,40.58,40.6,658600.0,30.6914,30.7065,30.6461,30.6612,658600.0
2012-08-21 13:00:00,40.6,40.61,40.51,40.52,1342600.0,30.6612,30.6688,30.5932,30.6008,1342600.0
2012-08-21 13:30:00,40.54,40.54,40.41,40.47,940700.0,30.6159,30.6159,30.5177,30.563,940700.0
2012-08-21 14:00:00,40.47,40.51,40.41,40.43,1101500.0,30.563,30.5932,30.5177,30.5328,1101500.0
2012-08-21 14:30:00,40.42,40.45,40.34,40.36,1043500.0,30.5253,30.5479,30.4649,30.48,1043500.0
2012-08-21 15:00:00,40.36,40.37,40.27,40.3,1523700.0,30.48,30.4875,30.412,30.4346,1523700.0
2012-08-21 15:30:00,40.3,40.4,40.29,40.38,3568600.0,30.4346,30.5102,30.4271,30.4951,3568600.0
2012-08-22 09:30:00,40.15,40.29,40.08,40.22,2583000.0,30.3214,30.4271,30.2685,30.3742,2583000.0
2012-08-22 10:00:00,40.22,40.25,40.13,40.22,1577100.0,30.3742,30.3969,30.3063,30.3742,1577100.0
2012-08-22 10:30:00,40.22,40.23,40.05,40.07,1781100.0,30.3742,30.3818,30.2458,30.2609,1781100.0
2012-08-22 11:00:00,40.07,40.16,40.05,40.1,2002200.0,30.2609,30.3289,30.2458,30.2836,2002200.0
2012-08-22 11:30:00,40.11,40.13,40.06,40.13,1473300.0,30.2912,30.3063,30.2534,30.3063,1473300.0
2012-08-22 12:00:00,40.13,40.14,40.07,40.09,928400.0,30.3063,30.3138,30.2609,30.2761,928400.0
2012-08-22 12:30:00,40.09,40.09,40.01,40.02,1104100.0,30.2761,30.2761,30.2156,30.2232,1104100.0
2012-08-22 13:00:00,40.02,40.09,40.01,40.08,431400.0,30.2232,30.2761,30.2156,30.2685,431400.0
2012-08-22 13:30:00,40.08,40.13,40.06,40.08,829900.0,30.2685,30.3063,30.2534,30.2685,829900.0
2012-08-22 14:00:00,40.08,40.29,40.08,40.25,3492600.0,30.2685,30.4271,30.2685,30.3969,3492600.0
2012-08-22 14:30:00,40.24,40.5,40.23,40.47,8855900.0,30.3893,30.5857,30.3818,30.563,8855900.0
2012-08-22 15:00:00,40.47,40.48,40.34,40.39,3777100.0,30.563,30.5706,30.4649,30.5026,3777100.0
2012-08-22 15:30:00,40.37,40.46,40.36,40.42,4231100.0,30.4875,30.5555,30.48,30.5253,4231100.0
2012-08-23 09:30:00,40.31,40.37,40.08,40.09,7905400.0,30.4422,30.4875,30.2685,30.2761,7905400.0
2012-08-23 10:00:00,40.09,40.16,40.01,40.11,4805600.0,30.2761,30.3289,30.2156,30.2912,4805600.0
2012-08-23 10:30:00,40.11,40.18,40.08,40.15,3827200.0,30.2912,30.344,30.2685,30.3214,3827200.0
2012-08-23 11:00:00,40.14,40.2,40.08,40.17,1619200.0,30.3138,30.3591,30.2685,30.3365,1619200.0
2012-08-23 11:30:00,40.18,40.19,40.11,40.16,1044200.0,30.344,30.3516,30.2912,30.3289,1044200.0
2012-08-23 12:00:00,40.17,40.18,40.09,40.14,1254100.0,30.3365,30.344,30.2761,30.3138,1254100.0
2012-08-23 12:30:00,40.13,40.17,40.08,40.08,796400.0,30.3063,30.3365,30.2685,30.2685,796400.0
2012-08-23 13:00:00,40.09,40.09,39.92,39.94,3792200.0,30.2761,30.2761,30.1477,30.1628,3792200.0
2012-08-23 13:30:00,39.94,40.01,39.93,39.99,1437000.0,30.1628,30.2156,30.1552,30.2005,1437000.0
2012-08-23 14:00:00,39.99,40.0,39.95,39.98,1376700.0,30.2005,30.2081,30.1703,30.193,1376700.0
2012-08-23 14:30:00,39.97,40.08,39.97,40.03,900300.0,30.1854,30.2685,30.1854,30.2307,900300.0
2012-08-23 15:00:00,40.02,40.11,40.0,40.04,1661300.0,30.2232,30.2912,30.2081,30.2383,1661300.0
2012-08-23 15:30:00,40.04,40.08,39.99,40.05,4583800.0,30.2383,30.2685,30.2005,30.2458,4583800.0
2012-08-24 09:30:00,39.87,39.9,39.72,39.72,5701400.0,30.1099,30.1326,29.9966,29.9966,5701400.0
2012-08-24 10:00:00,39.72,39.83,39.7,39.77,3662000.0,29.9966,30.0797,29.9815,30.0344,3662000.0
2012-08-24 10:30:00,39.77,39.97,39.77,39.94,3782000.0,30.0344,30.1854,30.0344,30.1628,3782000.0
2012-08-24 11:00:00,39.95,40.16,39.94,40.1,4304100.0,30.1703,30.3289,30.1628,30.2836,4304100.0
2012-08-24 11:30:00,40.1,40.15,40.04,40.08,2364100.0,30.2836,30.3214,30.2383,30.2685,2364100.0
2012-08-24 12:00:00,40.08,40.1,40.03,40.06,1101800.0,30.2685,30.2836,30.2307,30.2534,1101800.0
2012-08-24 12:30:00,40.06,40.12,40.04,40.1,466400.0,30.2534,30.2987,30.2383,30.2836,466400.0
2012-08-24 13:00:00,40.1,40.1,40.05,40.06,661400.0,30.2836,30.2836,30.2458,30.2534,661400.0
2012-08-24 13:30:00,40.07,40.21,40.07,40.16,959800.0,30.2609,30.3667,30.2609,30.3289,959800.0
2012-08-24 14:00:00,40.17,40.17,40.1,40.11,332900.0,30.3365,30.3365,30.2836,30.2912,332900.0
2012-08-24 14:30:00,40.11,40.12,40.04,40.06,1162500.0,30.2912,30.2987,30.2383,30.2534,1162500.0
2012-08-24 15:00:00,40.05,40.12,40.01,40.1,1212500.0,30.2458,30.2987,30.2156,30.2836,1212500.0
2012-08-24 15:30:00,40.1,40.17,40.03,40.06,3755200.0,30.2836,30.3365,30.2307,30.2534,3755200.0
2012-08-27 09:30:00,39.85,39.88,39.67,39.69,4503700.0,30.0948,30.1175,29.9589,29.974,4503700.0
2012-08-27 10:00:00,39.69,39.76,39.63,39.73,2371600.0,29.974,30.0268,29.9287,30.0042,2371600.0
2012-08-27 10:30:00,39.74,39.77,39.68,39.73,1289800.0,30.0117,30.0344,29.9664,30.0042,1289800.0
2012-08-27 11:00:00,39.72,39.88,39.71,39.86,1347000.0,29.9966,30.1175,29.9891,30.1024,1347000.0
2012-08-27 11:30:00,39.86,39.89,39.79,39.8,1019100.0,30.1024,30.125,30.0495,30.057,1019100.0
2012-08-27 12:00:00,39.8,39.85,39.8,39.81,536700.0,30.057,30.0948,30.057,30.0646,536700.0
2012-08-27 12:30:00,39.81,39.82,39.79,39.8,406400.0,30.0646,30.0721,30.0495,30.057,406400.0
2012-08-27 13:00:00,39.8,39.86,39.79,39.84,410400.0,30.057,30.1024,30.0495,30.0873,410400.0
2012-08-27 13:30:00,39.84,39.85,39.75,39.77,584100.0,30.0873,30.0948,30.0193,30.0344,584100.0
2012-08-27 14:00:00,39.77,39.78,39.72,39.76,787100.0,30.0344,30.0419,29.9966,30.0268,787100.0
2012-08-27 14:30:00,39.76,39.79,39.73,39.74,746300.0,30.0268,30.0495,30.0042,30.0117,746300.0
2012-08-27 15:00:00,39.74,39.75,39.66,39.69,1069700.0,30.0117,30.0193,29.9513,29.974,1069700.0
2012-08-27 15:30:00,39.69,39.72,39.61,39.66,4589400.0,29.974,29.9966,29.9136,29.9513,4589400.0
2012-08-28 09:30:00,39.59,39.71,39.53,39.56,2506200.0,29.8985,29.9891,29.8531,29.8758,2506200.0
2012-08-28 10:00:00,39.55,39.73,39.5,39.69,3365900.0,29.8682,30.0042,29.8305,29.974,3365900.0
2012-08-28 10:30:00,39.69,39.74,39.57,39.58,1463700.0,29.974,30.0117,29.8833,29.8909,1463700.0
2012-08-28 11:00:00,39.58,39.6,39.53,39.57,1652500.0,29.8909,29.906,29.8531,29.8833,1652500.0
2012-08-28 11:30:00,39.57,39.66,39.55,39.65,2185400.0,29.8833,29.9513,29.8682,29.9438,2185400.0
2012-08-28 12:00:00,39.66,39.7,39.63,39.65,1692000.0,29.9513,29.9815,29.9287,29.9438,1692000.0
2012-08-28 12:30:00,39.65,39.67,39.62,39.67,568300.0,29.9438,29.9589,29.9211,29.9589,568300.0
2012-08-28 13:00:00,39.67,39.67,39.57,39.58,1083000.0,29.9589,29.9589,29.8833,29.8909,1083000.0
2012-08-28 13:30:00,39.58,39.6,39.56,39.57,1127500.0,29.8909,29.906,29.8758,29.8833,1127500.0
2012-08-28 14:00:00,39.57,39.66,39.57,39.65,642400.0,29.8833,29.9513,29.8833,29.9438,642400.0
2012-08-28 14:30:00,39.66,39.68,39.6,39.62,688500.0,29.9513,29.9664,29.906,29.9211,688500.0
2012-08-28 15:00:00,39.61,39.7,39.61,39.63,1211300.0,29.9136,29.9815,29.9136,29.9287,1211300.0
2012-08-28 15:30:00,39.62,39.65,39.55,39.57,3050500.0,29.9211,29.9438,29.8682,29.8833,3050500.0
2012-08-29 09:30:00,39.6,39.62,39.45,39.45,2598400.0,29.906,29.9211,29.7927,29.7927,2598400.0
2012-08-29 10:00:00,39.46,39.52,39.43,39.45,4393900.0,29.8003,29.8456,29.7776,29.7927,4393900.0
2012-08-29 10:30:00,39.44,39.45,39.24,39.28,2705000.0,29.7852,29.7927,29.6341,29.6643,2705000.0
2012-08-29 11:00:00,39.28,39.34,39.28,39.34,2204400.0,29.6643,29.7097,29.6643,29.7097,2204400.0
2012-08-29 11:30:00,39.34,39.41,39.33,39.36,1634300.0,29.7097,29.7625,29.7021,29.7248,1634300.0
2012-08-29 12:00:00,39.36,39.37,39.33,39.37,982900.0,29.7248,29.7323,29.7021,29.7323,982900.0
2012-08-29 12:30:00,39.37,39.4,39.35,39.36,1365600.0,29.7323,29.755,29.7172,29.7248,1365600.0
2012-08-29 13:00:00,39.36,39.44,39.36,39.43,1298200.0,29.7248,29.7852,29.7248,29.7776,1298200.0
2012-08-29 13:30:00,39.42,39.45,39.4,39.42,1024200.0,29.7701,29.7927,29.755,29.7701,1024200.0
2012-08-29 14:00:00,39.42,39.44,39.38,39.44,933000.0,29.7701,29.7852,29.7399,29.7852,933000.0
2012-08-29 14:30:00,39.44,39.44,39.34,39.34,2795000.0,29.7852,29.7852,29.7097,29.7097,2795000.0
2012-08-29 15:00:00,39.34,39.39,39.32,39.39,1956200.0,29.7097,29.7474,29.6945,29.7474,1956200.0
2012-08-29 15:30:00,39.38,39.4,39.34,39.37,5244800.0,29.7399,29.755,29.7097,29.7323,5244800.0
2012-08-30 09:30:00,39.12,39.12,39.0,39.05,4235800.0,29.5435,29.5435,29.4529,29.4906,4235800.0
2012-08-30 10:00:00,39.04,39.1,38.97,38.98,2889300.0,29.4831,29.5284,29.4302,29.4378,2889300.0
2012-08-30 10:30:00,38.98,39.0,38.86,38.94,2206500.0,29.4378,29.4529,29.3472,29.4076,2206500.0
2012-08-30 11:00:00,38.93,38.96,38.89,38.95,1947100.0,29.4,29.4227,29.3698,29.4151,1947100.0
2012-08-30 11:30:00,38.95,38.96,38.9,38.9,887900.0,29.4151,29.4227,29.3774,29.3774,887900.0
2012-08-30 12:00:00,38.9,38.91,38.86,38.86,559200.0,29.3774,29.3849,29.3472,29.3472,559200.0
2012-08-30 12:30:00,38.86,38.91,38.86,38.9,1493700.0,29.3472,29.3849,29.3472,29.3774,1493700.0
2012-08-30 13:00:00,38.9,38.91,38.85,38.89,1048900.0,29.3774,29.3849,29.3396,29.3698,1048900.0
2012-08-30 13:30:00,38.88,38.93,38.87,38.93,595700.0,29.3623,29.4,29.3547,29.4,595700.0
2012-08-30 14:00:00,38.93,38.99,38.92,38.96,856800.0,29.4,29.4453,29.3925,29.4227,856800.0
2012-08-30 14:30:00,38.97,39.01,38.93,38.97,2226100.0,29.4302,29.4604,29.4,29.4302,2226100.0
2012-08-30 15:00:00,38.97,38.99,38.94,38.96,3879700.0,29.4302,29.4453,29.4076,29.4227,3879700.0
2012-08-30 15:30:00,38.96,39.0,38.9,38.91,8062900.0,29.4227,29.4529,29.3774,29.3849,8062900.0
2012-08-31 09:30:00,39.2,39.28,39.15,39.22,4793900.0,29.6039,29.6643,29.5662,29.619,4793900.0
2012-08-31 10:00:00,39.22,39.31,38.95,39.2,5840600.0,29.619,29.687,29.4151,29.6039,5840600.0
2012-08-31 10:30:00,39.21,39.39,39.16,39.37,2498200.0,29.6115,29.7474,29.5737,29.7323,2498200.0
2012-08-31 11:00:00,39.37,39.46,39.34,39.34,4146200.0,29.7323,29.8003,29.7097,29.7097,4146200.0
2012-08-31 11:30:00,39.34,39.37,39.29,39.3,1894000.0,29.7097,29.7323,29.6719,29.6794,1894000.0
2012-08-31 12:00:00,39.29,39.3,39.18,39.2,2809100.0,29.6719,29.6794,29.5888,29.6039,2809100.0
2012-08-31 12:30:00,39.2,39.27,39.16,39.22,1202700.0,29.6039,29.6568,29.5737,29.619,1202700.0
2012-08-31 13:00:00,39.22,39.24,39.11,39.15,1457200.0,29.619,29.6341,29.536,29.5662,1457200.0
2012-08-31 13:30:00,39.15,39.27,39.14,39.25,1792700.0,29.5662,29.6568,29.5586,29.6417,1792700.0
2012-08-31 14:00:00,39.25,39.34,39.23,39.33,1462700.0,29.6417,29.7097,29.6266,29.7021,1462700.0
2012-08-31 14:30:00,39.33,39.34,39.27,39.27,1029600.0,29.7021,29.7097,29.6568,29.6568,1029600.0
2012-08-31 15:00:00,39.27,39.28,39.21,39.23,1215200.0,29.6568,29.6643,29.6115,29.6266,1215200.0
2012-08-31 15:30:00,39.25,39.36,39.2,39.26,5080900.0,29.6417,29.7248,29.6039,29.6492,5080900.0
2012-09-04 09:30:00,39.29,39.3,39.1,39.12,5491800.0,29.6719,29.6794,29.5284,29.5435,5491800.0
2012-09-04 10:00:00,39.12,39.18,38.97,38.99,4786300.0,29.5435,29.5888,29.4302,29.4453,4786300.0
2012-09-04 10:30:00,38.99,39.06,38.94,38.98,2784400.0,29.4453,29.4982,29.4076,29.4378,2784400.0
2012-09-04 11:00:00,38.97,39.01,38.95,39.0,1363100.0,29.4302,29.4604,29.4151,29.4529,1363100.0
2012-09-04 11:30:00,39.0,39.01,38.95,38.98,1058200.0,29.4529,29.4604,29.4151,29.4378,1058200.0
2012-09-04 12:00:00,38.98,39.0,38.93,38.94,1109000.0,29.4378,29.4529,29.4,29.4076,1109000.0
2012-09-04 12:30:00,38.94,38.99,38.93,38.95,893900.0,29.4076,29.4453,29.4,29.4151,893900.0
2012-09-04 13:00:00,38.95,38.98,38.94,38.97,1309600.0,29.4151,29.4378,29.4076,29.4302,1309600.0
2012-09-04 13:30:00,38.97,38.98,38.93,38.96,645600.0,29.4302,29.4378,29.4,29.4227,645600.0
2012-09-04 14:00:00,38.97,39.09,38.94,39.09,1396300.0,29.4302,29.5208,29.4076,29.5208,1396300.0
2012-09-04 14:30:00,39.09,39.23,39.09,39.11,1878600.0,29.5208,29.6266,29.5208,29.536,1878600.0
2012-09-04 15:00:00,39.11,39.21,39.1,39.21,1663200.0,29.536,29.6115,29.5284,29.6115,1663200.0
2012-09-04 15:30:00,39.21,39.22,39.04,39.07,4436400.0,29.6115,29.619,29.4831,29.5057,4436400.0
2012-09-05 09:30:00,38.9,38.91,38.68,38.76,6276100.0,29.3774,29.3849,29.2112,29.2716,6276100.0
2012-09-05 10:00:00,38.76,38.96,38.75,38.94,5276500.0,29.2716,29.4227,29.2641,29.4076,5276500.0
2012-09-05 10:30:00,38.95,38.97,38.8,38.8,1908900.0,29.4151,29.4302,29.3018,29.3018,1908900.0
2012-09-05 11:00:00,38.79,38.89,38.77,38.88,1282600.0,29.2943,29.3698,29.2792,29.3623,1282600.0
2012-09-05 11:30:00,38.88,38.92,38.8,38.8,1996900.0,29.3623,29.3925,29.3018,29.3018,1996900.0
2012-09-05 12:00:00,38.8,38.84,38.8,38.83,1439800.0,29.3018,29.332,29.3018,29.3245,1439800.0
2012-09-05 12:30:00,38.82,38.84,38.8,38.82,878400.0,29.3169,29.332,29.3018,29.3169,878400.0
2012-09-05 13:00:00,38.81,38.83,38.8,38.8,487600.0,29.3094,29.3245,29.3018,29.3018,487600.0
2012-09-05 13:30:00,38.8,38.81,38.72,38.76,853200.0,29.3018,29.3094,29.2414,29.2716,853200.0
2012-09-05 14:00:00,38.75,38.8,38.74,38.8,883900.0,29.2641,29.3018,29.2565,29.3018,883900.0
2012-09-05 14:30:00,38.79,38.87,38.79,38.83,1122900.0,29.2943,29.3547,29.2943,29.3245,1122900.0
2012-09-05 15:00:00,38.83,38.84,38.76,38.82,2400900.0,29.3245,29.332,29.2716,29.3169,2400900.0
2012-09-05 15:30:00,38.82,38.87,38.8,38.87,3216800.0,29.3169,29.3547,29.3018,29.3547,3216800.0
2012-09-06 09:30:00,39.08,39.35,39.08,39.35,6834600.0,29.5133,29.7172,29.5133,29.7172,6834600.0
2012-09-06 10:00:00,39.35,39.51,39.35,39.47,6934800.0,29.7172,29.838,29.7172,29.8078,6934800.0
2012-09-06 10:30:00,39.48,39.67,39.47,39.67,3795100.0,29.8154,29.9589,29.8078,29.9589,3795100.0
2012-09-06 11:00:00,39.67,39.69,39.55,39.61,2490400.0,29.9589,29.974,29.8682,29.9136,2490400.0
2012-09-06 11:30:00,39.61,39.69,39.61,39.67,2279700.0,29.9136,29.974,29.9136,29.9589,2279700.0
2012-09-06 12:00:00,39.66,39.72,39.66,39.69,1738000.0,29.9513,29.9966,29.9513,29.974,1738000.0
2012-09-06 12:30:00,39.68,39.72,39.67,39.71,974400.0,29.9664,29.9966,29.9589,29.9891,974400.0
2012-09-06 13:00:00,39.71,39.72,39.66,39.72,1042000.0,29.9891,29.9966,29.9513,29.9966,1042000.0
2012-09-06 13:30:00,39.72,39.75,39.69,39.73,1194900.0,29.9966,30.0193,29.974,30.0042,1194900.0
2012-09-06 14:00:00,39.74,39.74,39.67,39.73,1632200.0,30.0117,30.0117,29.9589,30.0042,1632200.0
2012-09-06 14:30:00,39.73,39.82,39.73,39.8,1963800.0,30.0042,30.0721,30.0042,30.057,1963800.0
2012-09-06 15:00:00,39.8,39.82,39.77,39.79,2412900.0,30.057,30.0721,30.0344,30.0495,2412900.0
2012-09-06 15:30:00,39.78,39.85,39.71,39.72,8803700.0,30.0419,30.0948,29.9891,29.9966,8803700.0
2012-09-07 09:30:00,40.26,40.56,40.21,40.48,14364300.0,30.4044,30.631,30.3667,30.5706,14364300.0
2012-09-07 10:00:00,40.48,40.59,40.43,40.58,5190600.0,30.5706,30.6537,30.5328,30.6461,5190600.0
2012-09-07 10:30:00,40.58,40.64,40.54,40.63,3557700.0,30.6461,30.6914,30.6159,30.6839,3557700.0
2012-09-07 11:00:00,40.63,40.63,40.5,40.52,5383100.0,30.6839,30.6839,30.5857,30.6008,5383100.0
2012-09-07 11:30:00,40.52,40.58,40.5,40.57,2933600.0,30.6008,30.6461,30.5857,30.6385,2933600.0
2012-09-07 12:00:00,40.57,40.59,40.54,40.55,1080300.0,30.6385,30.6537,30.6159,30.6234,1080300.0
2012-09-07 12:30:00,40.55,40.61,40.54,40.61,1257200.0,30.6234,30.6688,30.6159,30.6688,1257200.0
2012-09-07 13:00:00,40.6,40.63,40.59,40.62,1652000.0,30.6612,30.6839,30.6537,30.6763,1652000.0
2012-09-07 13:30:00,40.62,40.62,40.58,40.61,1826400.0,30.6763,30.6763,30.6461,30.6688,1826400.0
2012-09-07 14:00:00,40.61,40.63,40.59,40.62,1509100.0,30.6688,30.6839,30.6537,30.6763,1509100.0
2012-09-07 14:30:00,40.62,40.63,40.6,40.61,1254400.0,30.6763,30.6839,30.6612,30.6688,1254400.0
2012-09-07 15:00:00,40.61,40.63,40.58,40.61,3214700.0,30.6688,30.6839,30.6461,30.6688,3214700.0
2012-09-07 15:30:00,40.6,40.66,40.6,40.64,9829300.0,30.6612,30.7065,30.6612,30.6914,9829300.0
2012-09-10 09:30:00,40.4,40.48,40.35,40.42,5936900.0,30.5102,30.5706,30.4724,30.5253,5936900.0
2012-09-10 10:00:00,40.42,40.55,40.4,40.53,2619800.0,30.5253,30.6234,30.5102,30.6083,2619800.0
2012-09-10 10:30:00,40.52,40.54,40.39,40.42,3131200.0,30.6008,30.6159,30.5026,30.5253,3131200.0
2012-09-10 11:00:00,40.42,40.5,40.41,40.46,1644900.0,30.5253,30.5857,30.5177,30.5555,1644900.0
2012-09-10 11:30:00,40.47,40.48,40.42,40.44,766400.0,30.563,30.5706,30.5253,30.5404,766400.0
2012-09-10 12:00:00,40.44,40.46,40.38,40.39,842000.0,30.5404,30.5555,30.4951,30.5026,842000.0
2012-09-10 12:30:00,40.39,40.39,40.32,40.36,964700.0,30.5026,30.5026,30.4497,30.48,964700.0
2012-09-10 13:00:00,40.36,40.39,40.35,40.38,633600.0,30.48,30.5026,30.4724,30.4951,633600.0
2012-09-10 13:30:00,40.38,40.4,40.32,40.32,927800.0,30.4951,30.5102,30.4497,30.4497,927800.0
2012-09-10 14:00:00,40.33,40.36,40.31,40.32,1106900.0,30.4573,30.48,30.4422,30.4497,1106900.0
2012-09-10 14:30:00,40.32,40.33,40.24,40.25,1842100.0,30.4497,30.4573,30.3893,30.3969,1842100.0
2012-09-10 15:00:00,40.26,40.27,40.19,40.22,2570600.0,30.4044,30.412,30.3516,30.3742,2570600.0
2012-09-10 15:30:00,40.22,40.22,40.09,40.14,7579100.0,30.3742,30.3742,30.2761,30.3138,7579100.0
2012-09-11 09:30:00,40.34,40.54,40.31,40.5,3946000.0,30.4649,30.6159,30.4422,30.5857,3946000.0
2012-09-11 10:00:00,40.51,40.56,40.45,40.54,2239700.0,30.5932,30.631,30.5479,30.6159,2239700.0
2012-09-11 10:30:00,40.54,40.64,40.51,40.63,2311700.0,30.6159,30.6914,30.5932,30.6839,2311700.0
2012-09-11 11:00:00,40.63,40.72,40.6,40.71,3770400.0,30.6839,30.7518,30.6612,30.7443,3770400.0
2012-09-11 11:30:00,40.72,40.72,40.62,40.64,1037900.0,30.7518,30.7518,30.6763,30.6914,1037900.0
2012-09-11 12:00:00,40.64,40.66,40.57,40.64,601500.0,30.6914,30.7065,30.6385,30.6914,601500.0
2012-09-11 12:30:00,40.64,40.68,40.62,40.65,2195900.0,30.6914,30.7216,30.6763,30.699,2195900.0
2012-09-11 13:00:00,40.65,40.68,40.61,40.66,498600.0,30.699,30.7216,30.6688,30.7065,498600.0
2012-09-11 13:30:00,40.66,40.69,40.64,40.64,433000.0,30.7065,30.7292,30.6914,30.6914,433000.0
2012-09-11 14:00:00,40.64,40.71,40.63,40.69,2630100.0,30.6914,30.7443,30.6839,30.7292,2630100.0
2012-09-11 14:30:00,40.69,40.7,40.6,40.62,1643300.0,30.7292,30.7367,30.6612,30.6763,1643300.0
2012-09-11 15:00:00,40.62,40.64,40.56,40.59,1444800.0,30.6763,30.6914,30.631,30.6537,1444800.0
2012-09-11 15:30:00,40.59,40.65,40.58,40.62,5144000.0,30.6537,30.699,30.6461,30.6763,5144000.0
2012-09-12 09:30:00,40.84,40.93,40.75,40.77,8895100.0,30.8425,30.9104,30.7745,30.7896,8895100.0
2012-09-12 10:00:00,40.77,40.84,40.73,40.78,3323600.0,30.7896,30.8425,30.7594,30.7971,3323600.0
2012-09-12 10:30:00,40.77,40.77,40.62,40.68,6089200.0,30.7896,30.7896,30.6763,30.7216,6089200.0
2012-09-12 11:00:00,40.68,40.8,40.68,40.75,1606400.0,30.7216,30.8122,30.7216,30.7745,1606400.0
2012-09-12 11:30:00,40.75,40.79,40.75,40.78,1070000.0,30.7745,30.8047,30.7745,30.7971,1070000.0
2012-09-12 12:00:00,40.77,40.8,40.73,40.78,977000.0,30.7896,30.8122,30.7594,30.7971,977000.0
2012-09-12 12:30:00,40.78,40.81,40.77,40.8,571600.0,30.7971,30.8198,30.7896,30.8122,571600.0
2012-09-12 13:00:00,40.79,40.84,40.76,40.79,1371400.0,30.8047,30.8425,30.782,30.8047,1371400.0
2012-09-12 13:30:00,40.79,40.8,40.71,40.74,3255300.0,30.8047,30.8122,30.7443,30.7669,3255300.0
2012-09-12 14:00:00,40.74,40.77,40.71,40.75,1136200.0,30.7669,30.7896,30.7443,30.7745,1136200.0
2012-09-12 14:30:00,40.74,40.76,40.67,40.69,1101600.0,30.7669,30.782,30.7141,30.7292,1101600.0
2012-09-12 15:00:00,40.69,40.73,40.64,40.73,1808800.0,30.7292,30.7594,30.6914,30.7594,1808800.0
2012-09-12 15:30:00,40.73,40.78,40.7,40.76,5334700.0,30.7594,30.7971,30.7367,30.782,5334700.0
2012-09-13 09:30:00,40.61,40.63,40.52,40.59,4579300.0,30.6688,30.6839,30.6008,30.6537,4579300.0
2012-09-13 10:00:00,40.59,40.68,40.58,40.6,4055200.0,30.6537,30.7216,30.6461,30.6612,4055200.0
2012-09-13 10:30:00,40.61,40.68,40.6,40.68,1321900.0,30.6688,30.7216,30.6612,30.7216,1321900.0
2012-09-13 11:00:00,40.68,40.76,40.68,40.73,4718800.0,30.7216,30.782,30.7216,30.7594,4718800.0
2012-09-13 11:30:00,40.73,40.75,40.68,40.72,2353600.0,30.7594,30.7745,30.7216,30.7518,2353600.0
2012-09-13 12:00:00,40.72,40.75,40.65,40.7,3008200.0,30.7518,30.7745,30.699,30.7367,3008200.0
2012-09-13 12:30:00,40.71,41.19,40.65,41.18,12595500.0,30.7443,31.1068,30.699,31.0992,12595500.0
2012-09-13 13:00:00,41.19,41.63,41.19,41.58,13010100.0,31.1068,31.4391,31.1068,31.4013,13010100.0
2012-09-13 13:30:00,41.58,41.77,41.58,41.71,10877800.0,31.4013,31.5448,31.4013,31.4995,10877800.0
2012-09-13 14:00:00,41.71,42.01,41.7,41.97,7203700.0,31.4995,31.726,31.4919,31.6958,7203700.0
2012-09-13 14:30:00,41.95,41.96,41.74,41.76,5246800.0,31.6807,31.6883,31.5221,31.5372,5246800.0
2012-09-13 15:00:00,41.76,41.85,41.73,41.82,3947000.0,31.5372,31.6052,31.5146,31.5826,3947000.0
2012-09-13 15:30:00,41.82,41.93,41.81,41.87,13103800.0,31.5826,31.6656,31.575,31.6203,13103800.0
2012-09-14 09:30:00,42.31,42.7,42.3,42.66,20882000.0,31.9526,32.2471,31.945,32.2169,20882000.0
2012-09-14 10:00:00,42.66,42.84,42.65,42.67,8632700.0,32.2169,32.3529,32.2094,32.2245,8632700.0
2012-09-14 10:30:00,42.67,42.68,42.46,42.54,6139400.0,32.2245,32.232,32.0659,32.1263,6139400.0
2012-09-14 11:00:00,42.54,42.6,42.51,42.57,5275900.0,32.1263,32.1716,32.1036,32.149,5275900.0
2012-09-14 11:30:00,42.57,42.57,42.44,42.47,4487300.0,32.149,32.149,32.0508,32.0734,4487300.0
2012-09-14 12:00:00,42.46,42.58,42.44,42.56,3016100.0,32.0659,32.1565,32.0508,32.1414,3016100.0
2012-09-14 12:30:00,42.57,42.58,42.47,42.48,1525100.0,32.149,32.1565,32.0734,32.081,1525100.0
2012-09-14 13:00:00,42.48,42.5,42.27,42.28,2207300.0,32.081,32.0961,31.9224,31.9299,2207300.0
2012-09-14 13:30:00,42.28,42.34,42.22,42.34,3479200.0,31.9299,31.9753,31.8846,31.9753,3479200.0
2012-09-14 14:00:00,42.34,42.37,42.29,42.35,1848500.0,31.9753,31.9979,31.9375,31.9828,1848500.0
2012-09-14 14:30:00,42.34,42.37,42.3,42.37,1698500.0,31.9753,31.9979,31.945,31.9979,1698500.0
2012-09-14 15:00:00,42.37,42.37,42.2,42.27,2411800.0,31.9979,31.9979,31.8695,31.9224,2411800.0
2012-09-14 15:30:00,42.26,42.36,42.21,42.36,8729600.0,31.9148,31.9904,31.8771,31.9904,8729600.0
2012-09-17 09:30:00,42.16,42.24,42.03,42.09,5371300.0,31.8393,31.8997,31.7411,31.7865,5371300.0
2012-09-17 10:00:00,42.09,42.2,42.0,42.2,6082700.0,31.7865,31.8695,31.7185,31.8695,6082700.0
2012-09-17 10:30:00,42.19,42.22,42.1,42.16,3037400.0,31.862,31.8846,31.794,31.8393,3037400.0
2012-09-17 11:00:00,42.16,42.22,42.11,42.12,3448800.0,31.8393,31.8846,31.8016,31.8091,3448800.0
2012-09-17 11:30:00,42.11,42.17,42.1,42.14,1215200.0,31.8016,31.8469,31.794,31.8242,1215200.0
2012-09-17 12:00:00,42.14,42.16,42.1,42.13,2618700.0,31.8242,31.8393,31.794,31.8167,2618700.0
2012-09-17 12:30:00,42.13,42.14,42.08,42.09,2027400.0,31.8167,31.8242,31.7789,31.7865,2027400.0
2012-09-17 13:00:00,42.09,42.12,42.08,42.11,1070500.0,31.7865,31.8091,31.7789,31.8016,1070500.0
2012-09-17 13:30:00,42.1,42.11,42.03,42.05,1250300.0,31.794,31.8016,31.7411,31.7562,1250300.0
2012-09-17 14:00:00,42.04,42.05,41.94,41.99,2325000.0,31.7487,31.7562,31.6732,31.7109,2325000.0
2012-09-17 14:30:00,41.98,42.0,41.92,41.92,1375500.0,31.7034,31.7185,31.6581,31.6581,1375500.0
2012-09-17 15:00:00,41.92,41.94,41.81,41.82,2373400.0,31.6581,31.6732,31.575,31.5826,2373400.0
2012-09-17 15:30:00,41.82,41.94,41.82,41.93,8014500.0,31.5826,31.6732,31.5826,31.6656,8014500.0
2012-09-18 09:30:00,41.89,41.9,41.72,41.87,4670200.0,31.6354,31.643,31.507,31.6203,4670200.0
2012-09-18 10:00:00,41.87,41.93,41.79,41.83,4905900.0,31.6203,31.6656,31.5599,31.5901,4905900.0
2012-09-18 10:30:00,41.84,41.94,41.82,41.93,2333700.0,31.5977,31.6732,31.5826,31.6656,2333700.0
2012-09-18 11:00:00,41.94,42.06,41.94,42.03,3862500.0,31.6732,31.7638,31.6732,31.7411,3862500.0
2012-09-18 11:30:00,42.03,42.03,41.95,41.97,1125100.0,31.7411,31.7411,31.6807,31.6958,1125100.0
2012-09-18 12:00:00,41.97,41.98,41.87,41.88,1025100.0,31.6958,31.7034,31.6203,31.6279,1025100.0
2012-09-18 12:30:00,41.89,41.97,41.88,41.94,814300.0,31.6354,31.6958,31.6279,31.6732,814300.0
2012-09-18 13:00:00,41.94,41.95,41.85,41.86,1450300.0,31.6732,31.6807,31.6052,31.6128,1450300.0
2012-09-18 13:30:00,41.87,41.87,41.8,41.82,788700.0,31.6203,31.6203,31.5674,31.5826,788700.0
2012-09-18 14:00:00,41.82,41.86,41.8,41.85,1412300.0,31.5826,31.6128,31.5674,31.6052,1412300.0
2012-09-18 14:30:00,41.85,41.87,41.79,41.82,2283400.0,31.6052,31.6203,31.5599,31.5826,2283400.0
2012-09-18 15:00:00,41.81,41.89,41.81,41.85,2056800.0,31.575,31.6354,31.575,31.6052,2056800.0
2012-09-18 15:30:00,41.85,41.94,41.82,41.93,6011700.0,31.6052,31.6732,31.5826,31.6656,6011700.0
2012-09-19 09:30:00,41.94,41.94,41.78,41.83,4543500.0,31.6732,31.6732,31.5523,31.5901,4543500.0
2012-09-19 10:00:00,41.84,41.96,41.84,41.88,6845300.0,31.5977,31.6883,31.5977,31.6279,6845300.0
2012-09-19 10:30:00,41.87,41.92,41.77,41.89,5333500.0,31.6203,31.6581,31.5448,31.6354,5333500.0
2012-09-19 11:00:00,41.9,42.0,41.87,41.98,2232600.0,31.643,31.7185,31.6203,31.7034,2232600.0
2012-09-19 11:30:00,41.98,42.0,41.94,41.96,1764100.0,31.7034,31.7185,31.6732,31.6883,1764100.0
2012-09-19 12:00:00,41.95,41.98,41.89,41.97,1661100.0,31.6807,31.7034,31.6354,31.6958,1661100.0
2012-09-19 12:30:00,41.97,41.98,41.93,41.97,956800.0,31.6958,31.7034,31.6656,31.6958,956800.0
2012-09-19 13:00:00,41.97,41.98,41.85,41.87,758300.0,31.6958,31.7034,31.6052,31.6203,758300.0
2012-09-19 13:30:00,41.88,41.91,41.82,41.86,1442500.0,31.6279,31.6505,31.5826,31.6128,1442500.0
2012-09-19 14:00:00,41.86,41.92,41.83,41.9,1170100.0,31.6128,31.6581,31.5901,31.643,1170100.0
2012-09-19 14:30:00,41.91,41.96,41.89,41.95,1684900.0,31.6505,31.6883,31.6354,31.6807,1684900.0
2012-09-19 15:00:00,41.96,42.0,41.94,41.96,1415200.0,31.6883,31.7185,31.6732,31.6883,1415200.0
2012-09-19 15:30:00,41.96,41.99,41.91,41.91,4384600.0,31.6883,31.7109,31.6505,31.6505,4384600.0
2012-09-20 09:30:00,41.45,41.46,41.21,41.25,9328300.0,31.3031,31.3107,31.1219,31.1521,9328300.0
2012-09-20 10:00:00,41.26,41.4,41.26,41.39,4755000.0,31.1596,31.2654,31.1596,31.2578,4755000.0
2012-09-20 10:30:00,41.39,41.56,41.37,41.52,3481500.0,31.2578,31.3862,31.2427,31.356,3481500.0
2012-09-20 11:00:00,41.52,41.56,41.43,41.51,3907800.0,31.356,31.3862,31.288,31.3484,3907800.0
2012-09-20 11:30:00,41.51,41.59,41.49,41.56,1354900.0,31.3484,31.4089,31.3333,31.3862,1354900.0
2012-09-20 12:00:00,41.56,41.58,41.49,41.5,1477600.0,31.3862,31.4013,31.3333,31.3409,1477600.0
2012-09-20 12:30:00,41.51,41.52,41.44,41.47,1326400.0,31.3484,31.356,31.2956,31.3182,1326400.0
2012-09-20 13:00:00,41.46,41.56,41.43,41.56,1174000.0,31.3107,31.3862,31.288,31.3862,1174000.0
2012-09-20 13:30:00,41.56,41.59,41.52,41.54,818400.0,31.3862,31.4089,31.356,31.3711,818400.0
2012-09-20 14:00:00,41.54,41.61,41.52,41.59,1170700.0,31.3711,31.424,31.356,31.4089,1170700.0
2012-09-20 14:30:00,41.58,41.63,41.56,41.62,1336900.0,31.4013,31.4391,31.3862,31.4315,1336900.0
2012-09-20 15:00:00,41.62,41.71,41.61,41.68,1328900.0,31.4315,31.4995,31.424,31.4768,1328900.0
2012-09-20 15:30:00,41.69,41.69,41.57,41.69,5434400.0,31.4844,31.4844,31.3938,31.4844,5434400.0
2012-09-21 09:30:00,42.04,42.05,41.92,41.96,6798300.0,31.7487,31.7562,31.6581,31.6883,6798300.0
2012-09-21 10:00:00,41.97,41.99,41.9,41.99,2941900.0,31.6958,31.7109,31.643,31.7109,2941900.0
2012-09-21 10:30:00,41.98,42.01,41.92,41.94,2448000.0,31.7034,31.726,31.6581,31.6732,2448000.0
2012-09-21 11:00:00,41.93,41.96,41.91,41.92,2214300.0,31.6656,31.6883,31.6505,31.6581,2214300.0
2012-09-21 11:30:00,41.92,41.96,41.89,41.93,1521300.0,31.6581,31.6883,31.6354,31.6656,1521300.0
2012-09-21 12:00:00,41.93,41.96,41.89,41.91,2630200.0,31.6656,31.6883,31.6354,31.6505,2630200.0
2012-09-21 12:30:00,41.91,41.99,41.9,41.96,2227300.0,31.6505,31.7109,31.643,31.6883,2227300.0
2012-09-21 13:00:00,41.96,42.0,41.95,41.96,1411400.0,31.6883,31.7185,31.6807,31.6883,1411400.0
2012-09-21 13:30:00,41.95,41.99,41.94,41.96,1306300.0,31.6807,31.7109,31.6732,31.6883,1306300.0
2012-09-21 14:00:00,41.95,41.96,41.86,41.9,1624100.0,31.6807,31.6883,31.6128,31.643,1624100.0
2012-09-21 14:30:00,41.9,41.9,41.84,41.85,1430900.0,31.643,31.643,31.5977,31.6052,1430900.0
2012-09-21 15:00:00,41.84,41.88,41.83,41.84,2508100.0,31.5977,31.6279,31.5901,31.5977,2508100.0
2012-09-21 15:30:00,41.84,41.87,41.73,41.78,7050800.0,31.5977,31.6203,31.5146,31.5523,7050800.0
2012-09-24 09:30:00,41.61,41.61,41.52,41.53,4397600.0,31.424,31.424,31.356,31.3635,4397600.0
2012-09-24 10:00:00,41.53,41.59,41.49,41.54,4776800.0,31.3635,31.4089,31.3333,31.3711,4776800.0
2012-09-24 10:30:00,41.55,41.7,41.55,41.69,2306500.0,31.3786,31.4919,31.3786,31.4844,2306500.0
2012-09-24 11:00:00,41.69,41.73,41.64,41.66,2600700.0,31.4844,31.5146,31.4466,31.4617,2600700.0
2012-09-24 11:30:00,41.66,41.66,41.61,41.64,1216100.0,31.4617,31.4617,31.424,31.4466,1216100.0
2012-09-24 12:00:00,41.64,41.66,41.59,41.6,708400.0,31.4466,31.4617,31.4089,31.4164,708400.0
2012-09-24 12:30:00,41.59,41.64,41.56,41.64,1116000.0,31.4089,31.4466,31.3862,31.4466,1116000.0
2012-09-24 13:00:00,41.64,41.65,41.6,41.62,838300.0,31.4466,31.4542,31.4164,31.4315,838300.0
2012-09-24 13:30:00,41.61,41.62,41.57,41.6,1084400.0,31.424,31.4315,31.3938,31.4164,1084400.0
2012-09-24 14:00:00,41.59,41.69,41.57,41.67,1344800.0,31.4089,31.4844,31.3938,31.4693,1344800.0
2012-09-24 14:30:00,41.68,41.8,41.66,41.76,1253500.0,31.4768,31.5674,31.4617,31.5372,1253500.0
2012-09-24 15:00:00,41.76,41.78,41.68,41.77,1486900.0,31.5372,31.5523,31.4768,31.5448,1486900.0
2012-09-24 15:30:00,41.77,41.79,41.68,41.75,3056000.0,31.5448,31.5599,31.4768,31.5297,3056000.0
2012-09-25 09:30:00,41.81,41.83,41.67,41.71,3983300.0,31.575,31.5901,31.4693,31.4995,3983300.0
2012-09-25 10:00:00,41.73,41.87,41.71,41.81,5308200.0,31.5146,31.6203,31.4995,31.575,5308200.0
2012-09-25 10:30:00,41.8,41.82,41.75,41.8,2345200.0,31.5674,31.5826,31.5297,31.5674,2345200.0
2012-09-25 11:00:00,41.8,41.86,41.76,41.78,1891900.0,31.5674,31.6128,31.5372,31.5523,1891900.0
2012-09-25 11:30:00,41.78,41.79,41.72,41.73,2843100.0,31.5523,31.5599,31.507,31.5146,2843100.0
2012-09-25 12:00:00,41.72,41.73,41.58,41.6,2611000.0,31.507,31.5146,31.4013,31.4164,2611000.0
2012-09-25 12:30:00,41.59,41.61,41.47,41.58,2928200.0,31.4089,31.424,31.3182,31.4013,2928200.0
2012-09-25 13:00:00,41.58,41.61,41.54,41.59,1364200.0,31.4013,31.424,31.3711,31.4089,1364200.0
2012-09-25 13:30:00,41.59,41.68,41.53,41.58,1578600.0,31.4089,31.4768,31.3635,31.4013,1578600.0
2012-09-25 14:00:00,41.58,41.59,41.47,41.5,1555200.0,31.4013,31.4089,31.3182,31.3409,1555200.0
2012-09-25 14:30:00,41.5,41.54,41.39,41.4,1789200.0,31.3409,31.3711,31.2578,31.2654,1789200.0
2012-09-25 15:00:00,41.39,41.43,41.2,41.28,6372200.0,31.2578,31.288,31.1143,31.1747,6372200.0
2012-09-25 15:30:00,41.28,41.31,41.11,41.12,8155000.0,31.1747,31.1974,31.0464,31.0539,8155000.0
2012-09-26 09:30:00,40.98,41.02,40.78,40.89,6630600.0,30.9482,30.9784,30.7971,30.8802,6630600.0
2012-09-26 10:00:00,40.89,40.89,40.74,40.75,3455900.0,30.8802,30.8802,30.7669,30.7745,3455900.0
2012-09-26 10:30:00,40.75,40.8,40.66,40.7,4119300.0,30.7745,30.8122,30.7065,30.7367,4119300.0
2012-09-26 11:00:00,40.7,40.88,40.7,40.85,3518700.0,30.7367,30.8727,30.7367,30.85,3518700.0
2012-09-26 11:30:00,40.85,40.91,40.81,40.88,2750600.0,30.85,30.8953,30.8198,30.8727,2750600.0
2012-09-26 12:00:00,40.88,41.03,40.88,40.92,3466100.0,30.8727,30.9859,30.8727,30.9029,3466100.0
2012-09-26 12:30:00,40.92,40.99,40.87,40.98,1859100.0,30.9029,30.9557,30.8651,30.9482,1859100.0
2012-09-26 13:00:00,40.99,41.03,40.93,41.01,1267800.0,30.9557,30.9859,30.9104,30.9708,1267800.0
2012-09-26 13:30:00,41.01,41.06,40.92,40.92,2919800.0,30.9708,31.0086,30.9029,30.9029,2919800.0
2012-09-26 14:00:00,40.93,41.05,40.93,40.97,1911600.0,30.9104,31.001,30.9104,30.9406,1911600.0
2012-09-26 14:30:00,40.98,41.03,40.94,40.98,1456200.0,30.9482,30.9859,30.918,30.9482,1456200.0
2012-09-26 15:00:00,40.98,41.01,40.91,40.94,1373500.0,30.9482,30.9708,30.8953,30.918,1373500.0
2012-09-26 15:30:00,40.94,40.99,40.88,40.93,5722500.0,30.918,30.9557,30.8727,30.9104,5722500.0
2012-09-27 09:30:00,41.43,41.46,41.31,41.33,3783700.0,31.288,31.3107,31.1974,31.2125,3783700.0
2012-09-27 10:00:00,41.32,41.37,41.24,41.33,2969800.0,31.205,31.2427,31.1445,31.2125,2969800.0
2012-09-27 10:30:00,41.33,41.39,41.28,41.37,2725600.0,31.2125,31.2578,31.1747,31.2427,2725600.0
2012-09-27 11:00:00,41.37,41.38,41.24,41.3,2251900.0,31.2427,31.2503,31.1445,31.1898,2251900.0
2012-09-27 11:30:00,41.3,41.45,41.25,41.45,1600200.0,31.1898,31.3031,31.1521,31.3031,1600200.0
2012-09-27 12:00:00,41.45,41.63,41.44,41.61,3401200.0,31.3031,31.4391,31.2956,31.424,3401200.0
2012-09-27 12:30:00,41.6,41.64,41.56,41.58,1478400.0,31.4164,31.4466,31.3862,31.4013,1478400.0
2012-09-27 13:00:00,41.58,41.64,41.57,41.63,866100.0,31.4013,31.4466,31.3938,31.4391,866100.0
2012-09-27 13:30:00,41.63,41.72,41.61,41.65,1674800.0,31.4391,31.507,31.424,31.4542,1674800.0
2012-09-27 14:00:00,41.65,41.69,41.63,41.67,1198900.0,31.4542,31.4844,31.4391,31.4693,1198900.0
2012-09-27 14:30:00,41.68,41.7,41.62,41.63,1513900.0,31.4768,31.4919,31.4315,31.4391,1513900.0
2012-09-27 15:00:00,41.63,41.64,41.6,41.63,1922200.0,31.4391,31.4466,31.4164,31.4391,1922200.0
2012-09-27 15:30:00,41.63,41.68,41.57,41.6,6338600.0,31.4391,31.4768,31.3938,31.4164,6338600.0
2012-09-28 09:30:00,41.48,41.49,41.22,41.24,6376600.0,31.3258,31.3333,31.1294,31.1445,6376600.0
2012-09-28 10:00:00,41.24,41.36,41.2,41.23,4425300.0,31.1445,31.2352,31.1143,31.137,4425300.0
2012-09-28 10:30:00,41.23,41.36,41.21,41.34,3119700.0,31.137,31.2352,31.1219,31.2201,3119700.0
2012-09-28 11:00:00,41.34,41.35,41.2,41.23,3959100.0,31.2201,31.2276,31.1143,31.137,3959100.0
2012-09-28 11:30:00,41.23,41.33,41.22,41.33,2164400.0,31.137,31.2125,31.1294,31.2125,2164400.0
2012-09-28 12:00:00,41.32,41.48,41.32,41.38,2763400.0,31.205,31.3258,31.205,31.2503,2763400.0
2012-09-28 12:30:00,41.38,41.41,41.37,41.39,1103600.0,31.2503,31.2729,31.2427,31.2578,1103600.0
2012-09-28 13:00:00,41.39,41.42,41.31,41.41,1311600.0,31.2578,31.2805,31.1974,31.2729,1311600.0
2012-09-28 13:30:00,41.41,41.52,41.41,41.47,1909800.0,31.2729,31.356,31.2729,31.3182,1909800.0
2012-09-28 14:00:00,41.47,41.49,41.38,41.38,1533900.0,31.3182,31.3333,31.2503,31.2503,1533900.0
2012-09-28 14:30:00,41.38,41.41,41.34,41.39,1536900.0,31.2503,31.2729,31.2201,31.2578,1536900.0
2012-09-28 15:00:00,41.39,41.4,41.27,41.3,2403000.0,31.2578,31.2654,31.1672,31.1898,2403000.0
2012-09-28 15:30:00,41.29,41.4,41.23,41.33,12768400.0,31.1823,31.2654,31.137,31.2125,12768400.0
2012-10-01 09:30:00,41.69,41.79,41.65,41.76,2638600.0,31.4844,31.5599,31.4542,31.5372,2638600.0
2012-10-01 10:00:00,41.77,42.1,41.76,42.02,6010500.0,31.5448,31.794,31.5372,31.7336,6010500.0
2012-10-01 10:30:00,42.02,42.02,41.91,41.96,1434100.0,31.7336,31.7336,31.6505,31.6883,1434100.0
2012-10-01 11:00:00,41.97,42.07,41.97,42.02,1600100.0,31.6958,31.7714,31.6958,31.7336,1600100.0
2012-10-01 11:30:00,42.02,42.02,41.9,41.93,1443300.0,31.7336,31.7336,31.643,31.6656,1443300.0
2012-10-01 12:00:00,41.93,41.98,41.92,41.96,1004600.0,31.6656,31.7034,31.6581,31.6883,1004600.0
2012-10-01 12:30:00,41.95,41.99,41.81,41.87,1791200.0,31.6807,31.7109,31.575,31.6203,1791200.0
2012-10-01 13:00:00,41.86,41.87,41.73,41.83,2052900.0,31.6128,31.6203,31.5146,31.5901,2052900.0
2012-10-01 13:30:00,41.82,41.91,41.73,41.91,2007200.0,31.5826,31.6505,31.5146,31.6505,2007200.0
2012-10-01 14:00:00,41.9,41.93,41.77,41.8,3595800.0,31.643,31.6656,31.5448,31.5674,3595800.0
2012-10-01 14:30:00,41.81,41.88,41.76,41.86,2255700.0,31.575,31.6279,31.5372,31.6128,2255700.0
2012-10-01 15:00:00,41.86,41.87,41.63,41.71,3773700.0,31.6128,31.6203,31.4391,31.4995,3773700.0
2012-10-01 15:30:00,41.71,41.8,41.69,41.73,5816600.0,31.4995,31.5674,31.4844,31.5146,5816600.0
2012-10-02 09:30:00,41.97,42.02,41.83,41.84,3501000.0,31.6958,31.7336,31.5901,31.5977,3501000.0
2012-10-02 10:00:00,41.84,41.89,41.71,41.87,3910000.0,31.5977,31.6354,31.4995,31.6203,3910000.0
2012-10-02 10:30:00,41.87,41.9,41.72,41.76,2732200.0,31.6203,31.643,31.507,31.5372,2732200.0
2012-10-02 11:00:00,41.76,41.83,41.69,41.78,2991100.0,31.5372,31.5901,31.4844,31.5523,2991100.0
2012-10-02 11:30:00,41.79,41.84,41.63,41.68,2878100.0,31.5599,31.5977,31.4391,31.4768,2878100.0
2012-10-02 12:00:00,41.68,41.78,41.66,41.73,1666300.0,31.4768,31.5523,31.4617,31.5146,1666300.0
2012-10-02 12:30:00,41.73,41.74,41.68,41.71,803100.0,31.5146,31.5221,31.4768,31.4995,803100.0
2012-10-02 13:00:00,41.71,41.74,41.67,41.69,833800.0,31.4995,31.5221,31.4693,31.4844,833800.0
2012-10-02 13:30:00,41.68,41.76,41.66,41.69,1468200.0,31.4768,31.5372,31.4617,31.4844,1468200.0
2012-10-02 14:00:00,41.68,41.72,41.64,41.67,1503300.0,31.4768,31.507,31.4466,31.4693,1503300.0
2012-10-02 14:30:00,41.66,41.67,41.59,41.61,1595500.0,31.4617,31.4693,31.4089,31.424,1595500.0
2012-10-02 15:00:00,41.61,41.75,41.59,41.74,2774800.0,31.424,31.5297,31.4089,31.5221,2774800.0
2012-10-02 15:30:00,41.74,41.81,41.71,41.78,5659200.0,31.5221,31.575,31.4995,31.5523,5659200.0
2012-10-03 09:30:00,41.81,41.83,41.47,41.51,5640400.0,31.575,31.5901,31.3182,31.3484,5640400.0
2012-10-03 10:00:00,41.52,41.67,41.45,41.63,4102500.0,31.356,31.4693,31.3031,31.4391,4102500.0
2012-10-03 10:30:00,41.64,41.66,41.51,41.54,2229100.0,31.4466,31.4617,31.3484,31.3711,2229100.0
2012-10-03 11:00:00,41.54,41.72,41.53,41.69,2043600.0,31.3711,31.507,31.3635,31.4844,2043600.0
2012-10-03 11:30:00,41.68,41.74,41.65,41.71,2132700.0,31.4768,31.5221,31.4542,31.4995,2132700.0
2012-10-03 12:00:00,41.71,41.73,41.68,41.72,595400.0,31.4995,31.5146,31.4768,31.507,595400.0
2012-10-03 12:30:00,41.73,41.75,41.71,41.72,712100.0,31.5146,31.5297,31.4995,31.507,712100.0
2012-10-03 13:00:00,41.72,41.73,41.67,41.67,629800.0,31.507,31.5146,31.4693,31.4693,629800.0
2012-10-03 13:30:00,41.68,41.68,41.57,41.61,1210400.0,31.4768,31.4768,31.3938,31.424,1210400.0
2012-10-03 14:00:00,41.62,41.66,41.57,41.58,1312700.0,31.4315,31.4617,31.3938,31.4013,1312700.0
2012-10-03 14:30:00,41.58,41.64,41.53,41.56,2996000.0,31.4013,31.4466,31.3635,31.3862,2996000.0
2012-10-03 15:00:00,41.56,41.61,41.5,41.59,2023700.0,31.3862,31.424,31.3409,31.4089,2023700.0
2012-10-03 15:30:00,41.59,41.61,41.51,41.52,7350300.0,31.4089,31.424,31.3484,31.356,7350300.0
2012-10-04 09:30:00,41.66,41.73,41.57,41.59,4144100.0,31.4617,31.5146,31.3938,31.4089,4144100.0
2012-10-04 10:00:00,41.58,41.79,41.55,41.7,5889100.0,31.4013,31.5599,31.3786,31.4919,5889100.0
2012-10-04 10:30:00,41.7,41.74,41.63,41.73,2375300.0,31.4919,31.5221,31.4391,31.5146,2375300.0
2012-10-04 11:00:00,41.72,41.78,41.6,41.62,4338000.0,31.507,31.5523,31.4164,31.4315,4338000.0
2012-10-04 11:30:00,41.62,41.72,41.59,41.69,1467100.0,31.4315,31.507,31.4089,31.4844,1467100.0
2012-10-04 12:00:00,41.68,41.83,41.67,41.81,1415000.0,31.4768,31.5901,31.4693,31.575,1415000.0
2012-10-04 12:30:00,41.81,41.86,41.76,41.8,2545700.0,31.575,31.6128,31.5372,31.5674,2545700.0
2012-10-04 13:00:00,41.8,41.91,41.79,41.9,2112500.0,31.5674,31.6505,31.5599,31.643,2112500.0
2012-10-04 13:30:00,41.89,41.93,41.85,41.9,1505400.0,31.6354,31.6656,31.6052,31.643,1505400.0
2012-10-04 14:00:00,41.9,41.9,41.81,41.89,1894200.0,31.643,31.643,31.575,31.6354,1894200.0
2012-10-04 14:30:00,41.89,41.93,41.86,41.93,1519600.0,31.6354,31.6656,31.6128,31.6656,1519600.0
2012-10-04 15:00:00,41.92,41.98,41.92,41.93,2318700.0,31.6581,31.7034,31.6581,31.6656,2318700.0
2012-10-04 15:30:00,41.93,41.96,41.91,41.94,4003500.0,31.6656,31.6883,31.6505,31.6732,4003500.0
2012-10-05 09:30:00,42.16,42.24,42.06,42.19,8098900.0,31.8393,31.8997,31.7638,31.862,8098900.0
2012-10-05 10:00:00,42.19,42.32,42.16,42.3,5417600.0,31.862,31.9602,31.8393,31.945,5417600.0
2012-10-05 10:30:00,42.3,42.33,42.16,42.21,5229600.0,31.945,31.9677,31.8393,31.8771,5229600.0
2012-10-05 11:00:00,42.21,42.24,42.16,42.16,2602900.0,31.8771,31.8997,31.8393,31.8393,2602900.0
2012-10-05 11:30:00,42.16,42.2,42.13,42.2,2179000.0,31.8393,31.8695,31.8167,31.8695,2179000.0
2012-10-05 12:00:00,42.2,42.21,42.12,42.2,4456700.0,31.8695,31.8771,31.8091,31.8695,4456700.0
2012-10-05 12:30:00,42.2,42.22,42.14,42.18,1021900.0,31.8695,31.8846,31.8242,31.8544,1021900.0
2012-10-05 13:00:00,42.18,42.19,42.05,42.05,1492800.0,31.8544,31.862,31.7562,31.7562,1492800.0
2012-10-05 13:30:00,42.05,42.07,42.0,42.05,2144000.0,31.7562,31.7714,31.7185,31.7562,2144000.0
2012-10-05 14:00:00,42.05,42.07,42.0,42.05,2209600.0,31.7562,31.7714,31.7185,31.7562,2209600.0
2012-10-05 14:30:00,42.05,42.05,41.89,41.9,2396500.0,31.7562,31.7562,31.6354,31.643,2396500.0
2012-10-05 15:00:00,41.9,41.94,41.82,41.9,2757400.0,31.643,31.6732,31.5826,31.643,2757400.0
2012-10-05 15:30:00,41.89,41.95,41.8,41.95,8459400.0,31.6354,31.6807,31.5674,31.6807,8459400.0
2012-10-08 09:30:00,41.43,41.47,41.37,41.45,5124300.0,31.288,31.3182,31.2427,31.3031,5124300.0
2012-10-08 10:00:00,41.44,41.52,41.43,41.43,1922400.0,31.2956,31.356,31.288,31.288,1922400.0
2012-10-08 10:30:00,41.43,41.57,41.41,41.49,1919100.0,31.288,31.3938,31.2729,31.3333,1919100.0
2012-10-08 11:00:00,41.5,41.52,41.43,41.45,2545900.0,31.3409,31.356,31.288,31.3031,2545900.0
2012-10-08 11:30:00,41.46,41.47,41.41,41.47,1825700.0,31.3107,31.3182,31.2729,31.3182,1825700.0
2012-10-08 12:00:00,41.47,41.52,41.45,41.49,1498500.0,31.3182,31.356,31.3031,31.3333,1498500.0
2012-10-08 12:30:00,41.49,41.54,41.48,41.53,793100.0,31.3333,31.3711,31.3258,31.3635,793100.0
2012-10-08 13:00:00,41.54,41.55,41.5,41.51,595200.0,31.3711,31.3786,31.3409,31.3484,595200.0
2012-10-08 13:30:00,41.51,41.55,41.48,41.5,485700.0,31.3484,31.3786,31.3258,31.3409,485700.0
2012-10-08 14:00:00,41.5,41.56,41.48,41.55,1235400.0,31.3409,31.3862,31.3258,31.3786,1235400.0
2012-10-08 14:30:00,41.55,41.57,41.53,41.57,1241600.0,31.3786,31.3938,31.3635,31.3938,1241600.0
2012-10-08 15:00:00,41.57,41.64,41.57,41.59,2369500.0,31.3938,31.4466,31.3938,31.4089,2369500.0
2012-10-08 15:30:00,41.59,41.62,41.54,41.57,5012800.0,31.4089,31.4315,31.3711,31.3938,5012800.0
2012-10-09 09:30:00,41.53,41.56,41.42,41.44,3717900.0,31.3635,31.3862,31.2805,31.2956,3717900.0
2012-10-09 10:00:00,41.45,41.54,41.44,41.46,3819100.0,31.3031,31.3711,31.2956,31.3107,3819100.0
2012-10-09 10:30:00,41.45,41.5,41.21,41.22,4006100.0,31.3031,31.3409,31.1219,31.1294,4006100.0
2012-10-09 11:00:00,41.22,41.24,41.1,41.14,4794500.0,31.1294,31.1445,31.0388,31.069,4794500.0
2012-10-09 11:30:00,41.14,41.19,41.11,41.19,2604000.0,31.069,31.1068,31.0464,31.1068,2604000.0
2012-10-09 12:00:00,41.18,41.3,41.18,41.26,2278500.0,31.0992,31.1898,31.0992,31.1596,2278500.0
2012-10-09 12:30:00,41.26,41.27,41.2,41.21,1176700.0,31.1596,31.1672,31.1143,31.1219,1176700.0
2012-10-09 13:00:00,41.21,41.26,41.2,41.23,1504700.0,31.1219,31.1596,31.1143,31.137,1504700.0
2012-10-09 13:30:00,41.22,41.37,41.22,41.32,2787100.0,31.1294,31.2427,31.1294,31.205,2787100.0
2012-10-09 14:00:00,41.32,41.38,41.28,41.35,1698900.0,31.205,31.2503,31.1747,31.2276,1698900.0
2012-10-09 14:30:00,41.34,41.37,41.28,41.36,2388700.0,31.2201,31.2427,31.1747,31.2352,2388700.0
2012-10-09 15:00:00,41.37,41.39,41.27,41.29,3872100.0,31.2427,31.2578,31.1672,31.1823,3872100.0
2012-10-09 15:30:00,41.29,41.36,41.24,41.27,6491400.0,31.1823,31.2352,31.1445,31.1672,6491400.0
2012-10-10 09:30:00,41.33,41.34,41.15,41.19,4534900.0,31.2125,31.2201,31.0766,31.1068,4534900.0
2012-10-10 10:00:00,41.19,41.31,41.18,41.3,3789700.0,31.1068,31.1974,31.0992,31.1898,3789700.0
2012-10-10 10:30:00,41.29,41.34,41.18,41.19,3505900.0,31.1823,31.2201,31.0992,31.1068,3505900.0
2012-10-10 11:00:00,41.19,41.23,41.15,41.15,2039900.0,31.1068,31.137,31.0766,31.0766,2039900.0
2012-10-10 11:30:00,41.15,41.16,41.0,41.03,3856900.0,31.0766,31.0841,30.9633,30.9859,3856900.0
2012-10-10 12:00:00,41.03,41.09,41.02,41.06,2890400.0,30.9859,31.0313,30.9784,31.0086,2890400.0
2012-10-10 12:30:00,41.06,41.06,40.94,40.95,3883300.0,31.0086,31.0086,30.918,30.9255,3883300.0
2012-10-10 13:00:00,40.95,41.04,40.92,41.02,1809800.0,30.9255,30.9935,30.9029,30.9784,1809800.0
2012-10-10 13:30:00,41.02,41.08,40.98,41.01,1239900.0,30.9784,31.0237,30.9482,30.9708,1239900.0
2012-10-10 14:00:00,41.01,41.1,40.99,41.01,1486100.0,30.9708,31.0388,30.9557,30.9708,1486100.0
2012-10-10 14:30:00,41.0,41.04,40.98,41.02,1195200.0,30.9633,30.9935,30.9482,30.9784,1195200.0
2012-10-10 15:00:00,41.02,41.08,41.0,41.06,1677000.0,30.9784,31.0237,30.9633,31.0086,1677000.0
2012-10-10 15:30:00,41.05,41.06,40.96,41.02,9220300.0,31.001,31.0086,30.9331,30.9784,9220300.0
2012-10-11 09:30:00,41.47,41.5,41.43,41.48,5343100.0,31.3182,31.3409,31.288,31.3258,5343100.0
2012-10-11 10:00:00,41.48,41.54,41.44,41.51,3345400.0,31.3258,31.3711,31.2956,31.3484,3345400.0
2012-10-11 10:30:00,41.52,41.62,41.51,41.58,3335100.0,31.356,31.4315,31.3484,31.4013,3335100.0
2012-10-11 11:00:00,41.58,41.61,41.5,41.54,2818000.0,31.4013,31.424,31.3409,31.3711,2818000.0
2012-10-11 11:30:00,41.54,41.54,41.46,41.5,2761200.0,31.3711,31.3711,31.3107,31.3409,2761200.0
2012-10-11 12:00:00,41.5,41.55,41.47,41.51,903900.0,31.3409,31.3786,31.3182,31.3484,903900.0
2012-10-11 12:30:00,41.5,41.56,41.48,41.52,1312500.0,31.3409,31.3862,31.3258,31.356,1312500.0
2012-10-11 13:00:00,41.52,41.55,41.44,41.47,2421100.0,31.356,31.3786,31.2956,31.3182,2421100.0
2012-10-11 13:30:00,41.47,41.47,41.39,41.42,1571700.0,31.3182,31.3182,31.2578,31.2805,1571700.0
2012-10-11 14:00:00,41.42,41.48,41.41,41.46,803600.0,31.2805,31.3258,31.2729,31.3107,803600.0
2012-10-11 14:30:00,41.46,41.47,41.38,41.41,2643600.0,31.3107,31.3182,31.2503,31.2729,2643600.0
2012-10-11 15:00:00,41.41,41.45,41.38,41.45,893200.0,31.2729,31.3031,31.2503,31.3031,893200.0
2012-10-11 15:30:00,41.45,41.47,41.38,41.38,6754700.0,31.3031,31.3182,31.2503,31.2503,6754700.0
2012-10-12 09:30:00,41.35,41.52,41.3,41.51,5983500.0,31.2276,31.356,31.1898,31.3484,5983500.0
2012-10-12 10:00:00,41.51,41.57,41.37,41.4,4330300.0,31.3484,31.3938,31.2427,31.2654,4330300.0
2012-10-12 10:30:00,41.41,41.48,41.38,41.43,3316800.0,31.2729,31.3258,31.2503,31.288,3316800.0
2012-10-12 11:00:00,41.43,41.44,41.29,41.32,1502300.0,31.288,31.2956,31.1823,31.205,1502300.0
2012-10-12 11:30:00,41.32,41.32,41.19,41.29,2887600.0,31.205,31.205,31.1068,31.1823,2887600.0
2012-10-12 12:00:00,41.29,41.34,41.24,41.24,1629200.0,31.1823,31.2201,31.1445,31.1445,1629200.0
2012-10-12 12:30:00,41.24,41.28,41.23,41.27,1100800.0,31.1445,31.1747,31.137,31.1672,1100800.0
2012-10-12 13:00:00,41.27,41.27,41.21,41.24,1328200.0,31.1672,31.1672,31.1219,31.1445,1328200.0
2012-10-12 13:30:00,41.23,41.28,41.18,41.27,1200900.0,31.137,31.1747,31.0992,31.1672,1200900.0
2012-10-12 14:00:00,41.27,41.34,41.24,41.32,1162300.0,31.1672,31.2201,31.1445,31.205,1162300.0
2012-10-12 14:30:00,41.32,41.34,41.26,41.3,1436200.0,31.205,31.2201,31.1596,31.1898,1436200.0
2012-10-12 15:00:00,41.29,41.31,41.25,41.26,1360200.0,31.1823,31.1974,31.1521,31.1596,1360200.0
2012-10-12 15:30:00,41.26,41.27,41.21,41.27,3326700.0,31.1596,31.1672,31.1219,31.1672,3326700.0
2012-10-15 09:30:00,41.38,41.43,41.3,41.33,3676900.0,31.2503,31.288,31.1898,31.2125,3676900.0
2012-10-15 10:00:00,41.33,41.38,41.23,41.24,2100900.0,31.2125,31.2503,31.137,31.1445,2100900.0
2012-10-15 10:30:00,41.24,41.28,41.21,41.27,1474300.0,31.1445,31.1747,31.1219,31.1672,1474300.0
2012-10-15 11:00:00,41.28,41.38,41.26,41.37,1664200.0,31.1747,31.2503,31.1596,31.2427,1664200.0
2012-10-15 11:30:00,41.36,41.49,41.36,41.44,1593900.0,31.2352,31.3333,31.2352,31.2956,1593900.0
2012-10-15 12:00:00,41.44,41.57,41.42,41.56,3414900.0,31.2956,31.3938,31.2805,31.3862,3414900.0
2012-10-15 12:30:00,41.57,41.6,41.54,41.58,2164900.0,31.3938,31.4164,31.3711,31.4013,2164900.0
2012-10-15 13:00:00,41.57,41.62,41.56,41.57,1593400.0,31.3938,31.4315,31.3862,31.3938,1593400.0
2012-10-15 13:30:00,41.57,41.59,41.53,41.56,970000.0,31.3938,31.4089,31.3635,31.3862,970000.0
2012-10-15 14:00:00,41.56,41.59,41.55,41.55,1682500.0,31.3862,31.4089,31.3786,31.3786,1682500.0
2012-10-15 14:30:00,41.55,41.55,41.47,41.47,1681300.0,31.3786,31.3786,31.3182,31.3182,1681300.0
2012-10-15 15:00:00,41.48,41.56,41.46,41.53,1973700.0,31.3258,31.3862,31.3107,31.3635,1973700.0
2012-10-15 15:30:00,41.54,41.57,41.5,41.54,6366200.0,31.3711,31.3938,31.3409,31.3711,6366200.0
2012-10-16 09:30:00,41.78,41.97,41.77,41.96,5966600.0,31.5523,31.6958,31.5448,31.6883,5966600.0
2012-10-16 10:00:00,41.96,41.98,41.88,41.91,6975300.0,31.6883,31.7034,31.6279,31.6505,6975300.0
2012-10-16 10:30:00,41.91,41.97,41.88,41.94,3492300.0,31.6505,31.6958,31.6279,31.6732,3492300.0
2012-10-16 11:00:00,41.94,42.01,41.89,42.0,3194800.0,31.6732,31.726,31.6354,31.7185,3194800.0
2012-10-16 11:30:00,42.01,42.03,41.96,41.99,1724600.0,31.726,31.7411,31.6883,31.7109,1724600.0
2012-10-16 12:00:00,41.99,42.06,41.97,42.01,1497700.0,31.7109,31.7638,31.6958,31.726,1497700.0
2012-10-16 12:30:00,42.0,42.03,41.97,41.98,927800.0,31.7185,31.7411,31.6958,31.7034,927800.0
2012-10-16 13:00:00,41.97,42.02,41.97,42.01,869900.0,31.6958,31.7336,31.6958,31.726,869900.0
2012-10-16 13:30:00,42.01,42.04,41.99,41.99,1015300.0,31.726,31.7487,31.7109,31.7109,1015300.0
2012-10-16 14:00:00,42.0,42.01,41.89,41.91,1522400.0,31.7185,31.726,31.6354,31.6505,1522400.0
2012-10-16 14:30:00,41.91,41.92,41.88,41.9,1426400.0,31.6505,31.6581,31.6279,31.643,1426400.0
2012-10-16 15:00:00,41.89,41.93,41.86,41.91,3597300.0,31.6354,31.6656,31.6128,31.6505,3597300.0
2012-10-16 15:30:00,41.92,41.98,41.89,41.93,8164800.0,31.6581,31.7034,31.6354,31.6656,8164800.0
2012-10-17 09:30:00,42.06,42.19,41.92,42.16,8878400.0,31.7638,31.862,31.6581,31.8393,8878400.0
2012-10-17 10:00:00,42.16,42.28,42.16,42.23,10618400.0,31.8393,31.9299,31.8393,31.8922,10618400.0
2012-10-17 10:30:00,42.22,42.28,42.14,42.2,5427900.0,31.8846,31.9299,31.8242,31.8695,5427900.0
2012-10-17 11:00:00,42.21,42.23,42.18,42.23,2865900.0,31.8771,31.8922,31.8544,31.8922,2865900.0
2012-10-17 11:30:00,42.23,42.28,42.21,42.26,2512100.0,31.8922,31.9299,31.8771,31.9148,2512100.0
2012-10-17 12:00:00,42.26,42.34,42.26,42.32,3886000.0,31.9148,31.9753,31.9148,31.9602,3886000.0
2012-10-17 12:30:00,42.32,42.33,42.3,42.32,1342600.0,31.9602,31.9677,31.945,31.9602,1342600.0
2012-10-17 13:00:00,42.31,42.34,42.31,42.33,1596600.0,31.9526,31.9753,31.9526,31.9677,1596600.0
2012-10-17 13:30:00,42.32,42.33,42.17,42.21,4325000.0,31.9602,31.9677,31.8469,31.8771,4325000.0
2012-10-17 14:00:00,42.21,42.33,42.2,42.33,1653800.0,31.8771,31.9677,31.8695,31.9677,1653800.0
2012-10-17 14:30:00,42.32,42.33,42.29,42.32,1342700.0,31.9602,31.9677,31.9375,31.9602,1342700.0
2012-10-17 15:00:00,42.32,42.36,42.3,42.34,1502500.0,31.9602,31.9904,31.945,31.9753,1502500.0
2012-10-17 15:30:00,42.34,42.35,42.25,42.28,5979700.0,31.9753,31.9828,31.9073,31.9299,5979700.0
2012-10-18 09:30:00,42.06,42.16,42.03,42.16,3969300.0,31.7638,31.8393,31.7411,31.8393,3969300.0
2012-10-18 10:00:00,42.15,42.22,42.06,42.09,5096300.0,31.8318,31.8846,31.7638,31.7865,5096300.0
2012-10-18 10:30:00,42.08,42.19,42.08,42.15,4027600.0,31.7789,31.862,31.7789,31.8318,4027600.0
2012-10-18 11:00:00,42.15,42.22,42.15,42.18,2425500.0,31.8318,31.8846,31.8318,31.8544,2425500.0
2012-10-18 11:30:00,42.18,42.31,42.17,42.3,1849400.0,31.8544,31.9526,31.8469,31.945,1849400.0
2012-10-18 12:00:00,42.3,42.35,42.15,42.32,2917200.0,31.945,31.9828,31.8318,31.9602,2917200.0
2012-10-18 12:30:00,42.32,42.34,42.13,42.16,4121100.0,31.9602,31.9753,31.8167,31.8393,4121100.0
2012-10-18 13:00:00,42.16,42.17,42.08,42.15,2087300.0,31.8393,31.8469,31.7789,31.8318,2087300.0
2012-10-18 13:30:00,42.14,42.16,42.02,42.03,1938400.0,31.8242,31.8393,31.7336,31.7411,1938400.0
2012-10-18 14:00:00,42.03,42.12,42.03,42.05,1814900.0,31.7411,31.8091,31.7411,31.7562,1814900.0
2012-10-18 14:30:00,42.05,42.09,41.96,42.08,1965700.0,31.7562,31.7865,31.6883,31.7789,1965700.0
2012-10-18 15:00:00,42.07,42.17,42.02,42.15,4996600.0,31.7714,31.8469,31.7336,31.8318,4996600.0
2012-10-18 15:30:00,42.15,42.2,42.12,42.16,7764600.0,31.8318,31.8695,31.8091,31.8393,7764600.0
2012-10-19 09:30:00,41.89,41.9,41.66,41.74,4387900.0,31.6354,31.643,31.4617,31.5221,4387900.0
2012-10-19 10:00:00,41.74,41.75,41.66,41.71,3021400.0,31.5221,31.5297,31.4617,31.4995,3021400.0
2012-10-19 10:30:00,41.71,41.72,41.65,41.69,2285100.0,31.4995,31.507,31.4542,31.4844,2285100.0
2012-10-19 11:00:00,41.69,41.69,41.57,41.68,2962600.0,31.4844,31.4844,31.3938,31.4768,2962600.0
2012-10-19 11:30:00,41.68,41.73,41.54,41.61,2425800.0,31.4768,31.5146,31.3711,31.424,2425800.0
2012-10-19 12:00:00,41.61,41.61,41.44,41.48,6031700.0,31.424,31.424,31.2956,31.3258,6031700.0
2012-10-19 12:30:00,41.49,41.64,41.48,41.6,4672900.0,31.3333,31.4466,31.3258,31.4164,4672900.0
2012-10-19 13:00:00,41.6,41.64,41.56,41.58,1711700.0,31.4164,31.4466,31.3862,31.4013,1711700.0
2012-10-19 13:30:00,41.57,41.58,41.45,41.48,2032300.0,31.3938,31.4013,31.3031,31.3258,2032300.0
2012-10-19 14:00:00,41.48,41.54,41.39,41.42,1667700.0,31.3258,31.3711,31.2578,31.2805,1667700.0
2012-10-19 14:30:00,41.42,41.48,41.38,41.48,2629200.0,31.2805,31.3258,31.2503,31.3258,2629200.0
2012-10-19 15:00:00,41.49,41.54,41.41,41.49,1889000.0,31.3333,31.3711,31.2729,31.3333,1889000.0
2012-10-19 15:30:00,41.49,41.55,41.46,41.49,6713700.0,31.3333,31.3786,31.3107,31.3333,6713700.0
2012-10-22 09:30:00,41.86,41.94,41.79,41.93,6035900.0,31.6128,31.6732,31.5599,31.6656,6035900.0
2012-10-22 10:00:00,41.93,42.05,41.93,41.99,6912100.0,31.6656,31.7562,31.6656,31.7109,6912100.0
2012-10-22 10:30:00,41.99,42.0,41.88,41.93,1652800.0,31.7109,31.7185,31.6279,31.6656,1652800.0
2012-10-22 11:00:00,41.93,41.98,41.8,41.85,2120100.0,31.6656,31.7034,31.5674,31.6052,2120100.0
2012-10-22 11:30:00,41.86,41.95,41.83,41.88,1024000.0,31.6128,31.6807,31.5901,31.6279,1024000.0
2012-10-22 12:00:00,41.88,41.9,41.83,41.87,980200.0,31.6279,31.643,31.5901,31.6203,980200.0
2012-10-22 12:30:00,41.87,41.87,41.82,41.84,620000.0,31.6203,31.6203,31.5826,31.5977,620000.0
2012-10-22 13:00:00,41.84,41.87,41.7,41.71,2816900.0,31.5977,31.6203,31.4919,31.4995,2816900.0
2012-10-22 13:30:00,41.71,41.75,41.63,41.7,1569300.0,31.4995,31.5297,31.4391,31.4919,1569300.0
2012-10-22 14:00:00,41.71,41.8,41.69,41.72,2172200.0,31.4995,31.5674,31.4844,31.507,2172200.0
2012-10-22 14:30:00,41.72,41.75,41.68,41.71,990600.0,31.507,31.5297,31.4768,31.4995,990600.0
2012-10-22 15:00:00,41.7,41.81,41.67,41.81,2145100.0,31.4919,31.575,31.4693,31.575,2145100.0
2012-10-22 15:30:00,41.81,41.98,41.77,41.92,6547900.0,31.575,31.7034,31.5448,31.6581,6547900.0
2012-10-23 09:30:00,41.24,41.24,41.03,41.11,7803400.0,31.1445,31.1445,30.9859,31.0464,7803400.0
2012-10-23 10:00:00,41.11,41.14,40.91,40.94,10503200.0,31.0464,31.069,30.8953,30.918,10503200.0
2012-10-23 10:30:00,40.94,40.96,40.82,40.95,6108000.0,30.918,30.9331,30.8273,30.9255,6108000.0
2012-10-23 11:00:00,40.95,41.05,40.94,41.0,4160500.0,30.9255,31.001,30.918,30.9633,4160500.0
2012-10-23 11:30:00,41.0,41.01,40.93,40.99,3952100.0,30.9633,30.9708,30.9104,30.9557,3952100.0
2012-10-23 12:00:00,40.99,41.06,40.97,41.03,1769100.0,30.9557,31.0086,30.9406,30.9859,1769100.0
2012-10-23 12:30:00,41.02,41.14,41.02,41.1,1828500.0,30.9784,31.069,30.9784,31.0388,1828500.0
2012-10-23 13:00:00,41.1,41.19,41.08,41.09,1208900.0,31.0388,31.1068,31.0237,31.0313,1208900.0
2012-10-23 13:30:00,41.1,41.14,41.04,41.12,1545600.0,31.0388,31.069,30.9935,31.0539,1545600.0
2012-10-23 14:00:00,41.11,41.16,41.0,41.04,2010100.0,31.0464,31.0841,30.9633,30.9935,2010100.0
2012-10-23 14:30:00,41.05,41.16,41.01,41.16,1352800.0,31.001,31.0841,30.9708,31.0841,1352800.0
2012-10-23 15:00:00,41.16,41.21,41.11,41.11,2749000.0,31.0841,31.1219,31.0464,31.0464,2749000.0
2012-10-23 15:30:00,41.12,41.14,41.02,41.05,6570400.0,31.0539,31.069,30.9784,31.001,6570400.0
2012-10-24 09:30:00,41.41,41.48,41.26,41.3,4393300.0,31.2729,31.3258,31.1596,31.1898,4393300.0
2012-10-24 10:00:00,41.3,41.32,41.17,41.22,4225700.0,31.1898,31.205,31.0917,31.1294,4225700.0
2012-10-24 10:30:00,41.22,41.33,41.19,41.27,2781400.0,31.1294,31.2125,31.1068,31.1672,2781400.0
2012-10-24 11:00:00,41.28,41.33,41.24,41.28,1952700.0,31.1747,31.2125,31.1445,31.1747,1952700.0
2012-10-24 11:30:00,41.29,41.3,41.16,41.17,2383700.0,31.1823,31.1898,31.0841,31.0917,2383700.0
2012-10-24 12:00:00,41.17,41.25,41.16,41.23,1065800.0,31.0917,31.1521,31.0841,31.137,1065800.0
2012-10-24 12:30:00,41.24,41.35,41.23,41.35,1545900.0,31.1445,31.2276,31.137,31.2276,1545900.0
2012-10-24 13:00:00,41.35,41.36,41.29,41.34,815300.0,31.2276,31.2352,31.1823,31.2201,815300.0
2012-10-24 13:30:00,41.34,41.36,41.3,41.34,710000.0,31.2201,31.2352,31.1898,31.2201,710000.0
2012-10-24 14:00:00,41.34,41.37,41.2,41.34,2924000.0,31.2201,31.2427,31.1143,31.2201,2924000.0
2012-10-24 14:30:00,41.35,41.37,41.21,41.24,1859200.0,31.2276,31.2427,31.1219,31.1445,1859200.0
2012-10-24 15:00:00,41.24,41.27,41.09,41.18,2437200.0,31.1445,31.1672,31.0313,31.0992,2437200.0
2012-10-24 15:30:00,41.18,41.18,41.08,41.09,4114000.0,31.0992,31.0992,31.0237,31.0313,4114000.0
2012-10-25 09:30:00,41.66,41.74,41.6,41.67,4210000.0,31.4617,31.5221,31.4164,31.4693,4210000.0
2012-10-25 10:00:00,41.67,41.69,41.57,41.59,4336400.0,31.4693,31.4844,31.3938,31.4089,4336400.0
2012-10-25 10:30:00,41.59,41.62,41.43,41.49,3734300.0,31.4089,31.4315,31.288,31.3333,3734300.0
2012-10-25 11:00:00,41.5,41.53,41.37,41.38,1986700.0,31.3409,31.3635,31.2427,31.2503,1986700.0
2012-10-25 11:30:00,41.39,41.43,41.3,41.41,3061100.0,31.2578,31.288,31.1898,31.2729,3061100.0
2012-10-25 12:00:00,41.41,41.43,41.37,41.41,1622100.0,31.2729,31.288,31.2427,31.2729,1622100.0
2012-10-25 12:30:00,41.41,41.54,41.37,41.54,1943000.0,31.2729,31.3711,31.2427,31.3711,1943000.0
2012-10-25 13:00:00,41.54,41.57,41.47,41.54,1433500.0,31.3711,31.3938,31.3182,31.3711,1433500.0
2012-10-25 13:30:00,41.54,41.55,41.47,41.52,1790200.0,31.3711,31.3786,31.3182,31.356,1790200.0
2012-10-25 14:00:00,41.52,41.54,41.47,41.51,1699000.0,31.356,31.3711,31.3182,31.3484,1699000.0
2012-10-25 14:30:00,41.52,41.58,41.51,41.52,1628500.0,31.356,31.4013,31.3484,31.356,1628500.0
2012-10-25 15:00:00,41.52,41.55,41.47,41.49,1789900.0,31.356,31.3786,31.3182,31.3333,1789900.0
2012-10-25 15:30:00,41.49,41.52,41.47,41.51,4829600.0,31.3333,31.356,31.3182,31.3484,4829600.0
2012-10-26 09:30:00,41.27,41.37,41.16,41.21,4145900.0,31.1672,31.2427,31.0841,31.1219,4145900.0
2012-10-26 10:00:00,41.21,41.34,41.15,41.17,2906700.0,31.1219,31.2201,31.0766,31.0917,2906700.0
2012-10-26 10:30:00,41.17,41.26,41.08,41.15,2122900.0,31.0917,31.1596,31.0237,31.0766,2122900.0
2012-10-26 11:00:00,41.15,41.21,41.07,41.2,3062300.0,31.0766,31.1219,31.0161,31.1143,3062300.0
2012-10-26 11:30:00,41.21,41.24,41.15,41.16,1366700.0,31.1219,31.1445,31.0766,31.0841,1366700.0
2012-10-26 12:00:00,41.16,41.16,41.06,41.15,2385700.0,31.0841,31.0841,31.0086,31.0766,2385700.0
2012-10-26 12:30:00,41.15,41.19,41.1,41.19,1431800.0,31.0766,31.1068,31.0388,31.1068,1431800.0
2012-10-26 13:00:00,41.19,41.19,41.11,41.17,1552500.0,31.1068,31.1068,31.0464,31.0917,1552500.0
2012-10-26 13:30:00,41.16,41.25,41.14,41.2,1675500.0,31.0841,31.1521,31.069,31.1143,1675500.0
2012-10-26 14:00:00,41.21,41.25,41.18,41.24,827800.0,31.1219,31.1521,31.0992,31.1445,827800.0
2012-10-26 14:30:00,41.24,41.31,41.22,41.27,1775700.0,31.1445,31.1974,31.1294,31.1672,1775700.0
2012-10-26 15:00:00,41.27,41.37,41.26,41.36,2164600.0,31.1672,31.2427,31.1596,31.2352,2164600.0
2012-10-26 15:30:00,41.35,41.38,41.21,41.22,5070700.0,31.2276,31.2503,31.1219,31.1294,5070700.0
2012-10-31 09:30:00,41.33,41.41,41.25,41.27,6437800.0,31.2125,31.2729,31.1521,31.1672,6437800.0
2012-10-31 10:00:00,41.26,41.28,41.18,41.18,4207200.0,31.1596,31.1747,31.0992,31.0992,4207200.0
2012-10-31 10:30:00,41.19,41.19,41.1,41.14,3756800.0,31.1068,31.1068,31.0388,31.069,3756800.0
2012-10-31 11:00:00,41.14,41.16,41.06,41.16,3170700.0,31.069,31.0841,31.0086,31.0841,3170700.0
2012-10-31 11:30:00,41.16,41.25,41.16,41.22,3065600.0,31.0841,31.1521,31.0841,31.1294,3065600.0
2012-10-31 12:00:00,41.22,41.24,41.09,41.12,2808400.0,31.1294,31.1445,31.0313,31.0539,2808400.0
2012-10-31 12:30:00,41.11,41.13,41.02,41.13,3118400.0,31.0464,31.0615,30.9784,31.0615,3118400.0
2012-10-31 13:00:00,41.13,41.15,41.1,41.15,1255500.0,31.0615,31.0766,31.0388,31.0766,1255500.0
2012-10-31 13:30:00,41.15,41.19,41.14,41.19,955600.0,31.0766,31.1068,31.069,31.1068,955600.0
2012-10-31 14:00:00,41.19,41.23,41.16,41.16,1372800.0,31.1068,31.137,31.0841,31.0841,1372800.0
2012-10-31 14:30:00,41.17,41.21,41.16,41.17,960400.0,31.0917,31.1219,31.0841,31.0917,960400.0
2012-10-31 15:00:00,41.17,41.26,41.14,41.23,2531700.0,31.0917,31.1596,31.069,31.137,2531700.0
2012-10-31 15:30:00,41.23,41.24,41.11,41.11,7634700.0,31.137,31.1445,31.0464,31.0464,7634700.0
2012-11-01 09:30:00,41.54,41.64,41.47,41.63,4912300.0,31.3711,31.4466,31.3182,31.4391,4912300.0
2012-11-01 10:00:00,41.64,41.8,41.64,41.77,11121100.0,31.4466,31.5674,31.4466,31.5448,11121100.0
2012-11-01 10:30:00,41.77,41.88,41.77,41.83,4271700.0,31.5448,31.6279,31.5448,31.5901,4271700.0
2012-11-01 11:00:00,41.83,41.84,41.76,41.8,2481300.0,31.5901,31.5977,31.5372,31.5674,2481300.0
2012-11-01 11:30:00,41.8,41.86,41.79,41.84,4753500.0,31.5674,31.6128,31.5599,31.5977,4753500.0
2012-11-01 12:00:00,41.85,41.87,41.83,41.85,2398400.0,31.6052,31.6203,31.5901,31.6052,2398400.0
2012-11-01 12:30:00,41.84,41.86,41.76,41.76,2652900.0,31.5977,31.6128,31.5372,31.5372,2652900.0
2012-11-01 13:00:00,41.77,41.78,41.72,41.75,1561600.0,31.5448,31.5523,31.507,31.5297,1561600.0
2012-11-01 13:30:00,41.75,41.8,41.75,41.79,991500.0,31.5297,31.5674,31.5297,31.5599,991500.0
2012-11-01 14:00:00,41.79,41.85,41.78,41.83,2192400.0,31.5599,31.6052,31.5523,31.5901,2192400.0
2012-11-01 14:30:00,41.83,41.88,41.8,41.88,2102400.0,31.5901,31.6279,31.5674,31.6279,2102400.0
2012-11-01 15:00:00,41.88,41.88,41.83,41.86,2068600.0,31.6279,31.6279,31.5901,31.6128,2068600.0
2012-11-01 15:30:00,41.85,41.89,41.8,41.85,9624900.0,31.6052,31.6354,31.5674,31.6052,9624900.0
2012-11-02 09:30:00,42.05,42.05,41.81,41.89,7838200.0,31.7562,31.7562,31.575,31.6354,7838200.0
2012-11-02 10:00:00,41.89,41.91,41.77,41.81,6402800.0,31.6354,31.6505,31.5448,31.575,6402800.0
2012-11-02 10:30:00,41.8,41.84,41.7,41.75,3567500.0,31.5674,31.5977,31.4919,31.5297,3567500.0
2012-11-02 11:00:00,41.75,41.82,41.68,41.77,3941300.0,31.5297,31.5826,31.4768,31.5448,3941300.0
2012-11-02 11:30:00,41.77,41.79,41.69,41.79,2375300.0,31.5448,31.5599,31.4844,31.5599,2375300.0
2012-11-02 12:00:00,41.79,41.81,41.74,41.8,1548300.0,31.5599,31.575,31.5221,31.5674,1548300.0
2012-11-02 12:30:00,41.8,41.81,41.77,41.77,1062800.0,31.5674,31.575,31.5448,31.5448,1062800.0
2012-11-02 13:00:00,41.77,41.79,41.74,41.76,1300800.0,31.5448,31.5599,31.5221,31.5372,1300800.0
2012-11-02 13:30:00,41.76,41.8,41.66,41.66,2304700.0,31.5372,31.5674,31.4617,31.4617,2304700.0
2012-11-02 14:00:00,41.66,41.67,41.59,41.66,2860500.0,31.4617,31.4693,31.4089,31.4617,2860500.0
2012-11-02 14:30:00,41.66,41.67,41.53,41.56,3959500.0,31.4617,31.4693,31.3635,31.3862,3959500.0
2012-11-02 15:00:00,41.55,41.59,41.54,41.54,3035200.0,31.3786,31.4089,31.3711,31.3711,3035200.0
2012-11-02 15:30:00,41.54,41.6,41.48,41.56,9161700.0,31.3711,31.4164,31.3258,31.3862,9161700.0
2012-11-05 09:30:00,41.55,41.62,41.47,41.55,5468900.0,31.3786,31.4315,31.3182,31.3786,5468900.0
2012-11-05 10:00:00,41.56,41.64,41.51,41.6,3749600.0,31.3862,31.4466,31.3484,31.4164,3749600.0
2012-11-05 10:30:00,41.61,41.76,41.58,41.76,2828600.0,31.424,31.5372,31.4013,31.5372,2828600.0
2012-11-05 11:00:00,41.75,41.8,41.66,41.68,2382100.0,31.5297,31.5674,31.4617,31.4768,2382100.0
2012-11-05 11:30:00,41.68,41.68,41.6,41.66,1890400.0,31.4768,31.4768,31.4164,31.4617,1890400.0
2012-11-05 12:00:00,41.66,41.66,41.59,41.59,932000.0,31.4617,31.4617,31.4089,31.4089,932000.0
2012-11-05 12:30:00,41.59,41.6,41.54,41.58,848700.0,31.4089,31.4164,31.3711,31.4013,848700.0
2012-11-05 13:00:00,41.58,41.67,41.58,41.66,1235900.0,31.4013,31.4693,31.4013,31.4617,1235900.0
2012-11-05 13:30:00,41.66,41.68,41.63,41.65,752900.0,31.4617,31.4768,31.4391,31.4542,752900.0
2012-11-05 14:00:00,41.65,41.72,41.64,41.71,1249700.0,31.4542,31.507,31.4466,31.4995,1249700.0
2012-11-05 14:30:00,41.71,41.76,41.7,41.71,1011500.0,31.4995,31.5372,31.4919,31.4995,1011500.0
2012-11-05 15:00:00,41.71,41.74,41.68,41.73,1123600.0,31.4995,31.5221,31.4768,31.5146,1123600.0
2012-11-05 15:30:00,41.73,41.84,41.69,41.8,6675300.0,31.5146,31.5977,31.4844,31.5674,6675300.0
2012-11-06 09:30:00,41.91,42.0,41.89,41.97,6624500.0,31.6505,31.7185,31.6354,31.6958,6624500.0
2012-11-06 10:00:00,41.98,41.99,41.92,41.93,5275300.0,31.7034,31.7109,31.6581,31.6656,5275300.0
2012-11-06 10:30:00,41.94,42.02,41.89,41.98,3083500.0,31.6732,31.7336,31.6354,31.7034,3083500.0
2012-11-06 11:00:00,41.98,42.02,41.97,41.99,2932300.0,31.7034,31.7336,31.6958,31.7109,2932300.0
2012-11-06 11:30:00,42.0,42.17,41.99,42.14,5291500.0,31.7185,31.8469,31.7109,31.8242,5291500.0
2012-11-06 12:00:00,42.14,42.22,42.13,42.2,4475800.0,31.8242,31.8846,31.8167,31.8695,4475800.0
2012-11-06 12:30:00,42.2,42.23,42.15,42.18,2506700.0,31.8695,31.8922,31.8318,31.8544,2506700.0
2012-11-06 13:00:00,42.18,42.22,42.16,42.2,1224900.0,31.8544,31.8846,31.8393,31.8695,1224900.0
2012-11-06 13:30:00,42.19,42.25,42.18,42.22,1205400.0,31.862,31.9073,31.8544,31.8846,1205400.0
2012-11-06 14:00:00,42.22,42.24,42.17,42.21,1585700.0,31.8846,31.8997,31.8469,31.8771,1585700.0
2012-11-06 14:30:00,42.22,42.26,42.17,42.19,2273200.0,31.8846,31.9148,31.8469,31.862,2273200.0
2012-11-06 15:00:00,42.2,42.2,42.13,42.14,2387700.0,31.8695,31.8695,31.8167,31.8242,2387700.0
2012-11-06 15:30:00,42.14,42.19,42.1,42.14,5684700.0,31.8242,31.862,31.794,31.8242,5684700.0
2012-11-07 09:30:00,41.79,41.81,41.64,41.7,8725400.0,31.5599,31.575,31.4466,31.4919,8725400.0
2012-11-07 10:00:00,41.7,41.71,41.5,41.57,6165400.0,31.4919,31.4995,31.3409,31.3938,6165400.0
2012-11-07 10:30:00,41.56,41.65,41.38,41.39,5672700.0,31.3862,31.4542,31.2503,31.2578,5672700.0
2012-11-07 11:00:00,41.39,41.47,41.26,41.27,6659500.0,31.2578,31.3182,31.1596,31.1672,6659500.0
2012-11-07 11:30:00,41.27,41.39,41.18,41.37,5589400.0,31.1672,31.2578,31.0992,31.2427,5589400.0
2012-11-07 12:00:00,41.37,41.46,41.35,41.42,2233500.0,31.2427,31.3107,31.2276,31.2805,2233500.0
2012-11-07 12:30:00,41.41,41.47,41.4,41.45,1895900.0,31.2729,31.3182,31.2654,31.3031,1895900.0
2012-11-07 13:00:00,41.45,41.58,41.43,41.53,2270900.0,31.3031,31.4013,31.288,31.3635,2270900.0
2012-11-07 13:30:00,41.52,41.58,41.48,41.48,2018700.0,31.356,31.4013,31.3258,31.3258,2018700.0
2012-11-07 14:00:00,41.5,41.57,41.48,41.51,1676600.0,31.3409,31.3938,31.3258,31.3484,1676600.0
2012-11-07 14:30:00,41.51,41.57,41.43,41.57,2662500.0,31.3484,31.3938,31.288,31.3938,2662500.0
2012-11-07 15:00:00,41.57,41.61,41.49,41.61,2930700.0,31.3938,31.424,31.3333,31.424,2930700.0
2012-11-07 15:30:00,41.61,41.63,41.43,41.44,8001700.0,31.424,31.4391,31.288,31.2956,8001700.0
2012-11-08 09:30:00,41.41,41.67,41.39,41.55,7524400.0,31.2729,31.4693,31.2578,31.3786,7524400.0
2012-11-08 10:00:00,41.56,41.58,41.28,41.33,6097200.0,31.3862,31.4013,31.1747,31.2125,6097200.0
2012-11-08 10:30:00,41.33,41.41,41.21,41.28,3962200.0,31.2125,31.2729,31.1219,31.1747,3962200.0
2012-11-08 11:00:00,41.27,41.32,41.18,41.29,4317900.0,31.1672,31.205,31.0992,31.1823,4317900.0
2012-11-08 11:30:00,41.29,41.29,41.17,41.26,3494600.0,31.1823,31.1823,31.0917,31.1596,3494600.0
2012-11-08 12:00:00,41.26,41.26,41.17,41.21,2120300.0,31.1596,31.1596,31.0917,31.1219,2120300.0
2012-11-08 12:30:00,41.21,41.22,41.05,41.09,5856800.0,31.1219,31.1294,31.001,31.0313,5856800.0
2012-11-08 13:00:00,41.1,41.1,40.91,40.92,4120600.0,31.0388,31.0388,30.8953,30.9029,4120600.0
2012-11-08 13:30:00,40.93,41.06,40.88,41.05,5709600.0,30.9104,31.0086,30.8727,31.001,5709600.0
2012-11-08 14:00:00,41.06,41.06,40.9,40.93,4306800.0,31.0086,31.0086,30.8878,30.9104,4306800.0
2012-11-08 14:30:00,40.93,41.01,40.87,40.99,2791400.0,30.9104,30.9708,30.8651,30.9557,2791400.0
2012-11-08 15:00:00,40.98,41.09,40.97,41.05,3790700.0,30.9482,31.0313,30.9406,31.001,3790700.0
2012-11-08 15:30:00,41.04,41.06,40.9,40.9,10118400.0,30.9935,31.0086,30.8878,30.8878,10118400.0
2012-11-09 09:30:00,40.97,41.06,40.91,40.97,9032600.0,30.9406,31.0086,30.8953,30.9406,9032600.0
2012-11-09 10:00:00,40.96,41.14,40.95,41.09,5540900.0,30.9331,31.069,30.9255,31.0313,5540900.0
2012-11-09 10:30:00,41.09,41.18,41.04,41.1,3992800.0,31.0313,31.0992,30.9935,31.0388,3992800.0
2012-11-09 11:00:00,41.1,41.18,41.07,41.13,3066900.0,31.0388,31.0992,31.0161,31.0615,3066900.0
2012-11-09 11:30:00,41.12,41.21,41.1,41.18,2438100.0,31.0539,31.1219,31.0388,31.0992,2438100.0
2012-11-09 12:00:00,41.18,41.33,41.18,41.31,2382000.0,31.0992,31.2125,31.0992,31.1974,2382000.0
2012-11-09 12:30:00,41.31,41.33,41.24,41.26,1678400.0,31.1974,31.2125,31.1445,31.1596,1678400.0
2012-11-09 13:00:00,41.26,41.28,41.05,41.05,3503900.0,31.1596,31.1747,31.001,31.001,3503900.0
2012-11-09 13:30:00,41.05,41.15,41.0,41.12,3035400.0,31.001,31.0766,30.9633,31.0539,3035400.0
2012-11-09 14:00:00,41.12,41.17,41.04,41.17,2190000.0,31.0539,31.0917,30.9935,31.0917,2190000.0
2012-11-09 14:30:00,41.17,41.22,41.06,41.07,1535000.0,31.0917,31.1294,31.0086,31.0161,1535000.0
2012-11-09 15:00:00,41.08,41.11,41.01,41.08,3057800.0,31.0237,31.0464,30.9708,31.0237,3057800.0
2012-11-09 15:30:00,41.09,41.14,40.95,41.02,8005500.0,31.0313,31.069,30.9255,30.9784,8005500.0
2012-11-12 09:30:00,41.17,41.26,41.11,41.21,6552700.0,31.0917,31.1596,31.0464,31.1219,6552700.0
2012-11-12 10:00:00,41.21,41.22,41.13,41.19,1655900.0,31.1219,31.1294,31.0615,31.1068,1655900.0
2012-11-12 10:30:00,41.19,41.22,41.08,41.09,1461800.0,31.1068,31.1294,31.0237,31.0313,1461800.0
2012-11-12 11:00:00,41.1,41.16,41.07,41.15,3242200.0,31.0388,31.0841,31.0161,31.0766,3242200.0
2012-11-12 11:30:00,41.16,41.17,41.13,41.14,2635400.0,31.0841,31.0917,31.0615,31.069,2635400.0
2012-11-12 12:00:00,41.14,41.17,41.11,41.16,960700.0,31.069,31.0917,31.0464,31.0841,960700.0
2012-11-12 12:30:00,41.16,41.24,41.16,41.24,1260400.0,31.0841,31.1445,31.0841,31.1445,1260400.0
2012-11-12 13:00:00,41.24,41.31,41.24,41.28,1630200.0,31.1445,31.1974,31.1445,31.1747,1630200.0
2012-11-12 13:30:00,41.28,41.29,41.25,41.27,1305600.0,31.1747,31.1823,31.1521,31.1672,1305600.0
2012-11-12 14:00:00,41.27,41.28,41.21,41.24,1305900.0,31.1672,31.1747,31.1219,31.1445,1305900.0
2012-11-12 14:30:00,41.25,41.25,41.16,41.21,1343300.0,31.1521,31.1521,31.0841,31.1219,1343300.0
2012-11-12 15:00:00,41.21,41.23,41.16,41.2,2227600.0,31.1219,31.137,31.0841,31.1143,2227600.0
2012-11-12 15:30:00,41.2,41.27,41.15,41.15,8861300.0,31.1143,31.1672,31.0766,31.0766,8861300.0
2012-11-13 09:30:00,40.66,40.78,40.52,40.73,9071000.0,30.7065,30.7971,30.6008,30.7594,9071000.0
2012-11-13 10:00:00,40.73,40.74,40.59,40.63,7300200.0,30.7594,30.7669,30.6537,30.6839,7300200.0
2012-11-13 10:30:00,40.63,40.82,40.6,40.82,4913800.0,30.6839,30.8273,30.6612,30.8273,4913800.0
2012-11-13 11:00:00,40.82,40.86,40.78,40.81,3439400.0,30.8273,30.8576,30.7971,30.8198,3439400.0
2012-11-13 11:30:00,40.82,40.9,40.79,40.9,2757100.0,30.8273,30.8878,30.8047,30.8878,2757100.0
2012-11-13 12:00:00,40.9,40.91,40.8,40.83,1090300.0,30.8878,30.8953,30.8122,30.8349,1090300.0
2012-11-13 12:30:00,40.83,40.84,40.75,40.8,1148000.0,30.8349,30.8425,30.7745,30.8122,1148000.0
2012-11-13 13:00:00,40.8,40.91,40.77,40.88,916200.0,30.8122,30.8953,30.7896,30.8727,916200.0
2012-11-13 13:30:00,40.89,40.96,40.86,40.95,1377800.0,30.8802,30.9331,30.8576,30.9255,1377800.0
2012-11-13 14:00:00,40.94,40.98,40.92,40.97,2186500.0,30.918,30.9482,30.9029,30.9406,2186500.0
2012-11-13 14:30:00,40.97,40.97,40.87,40.91,2332000.0,30.9406,30.9406,30.8651,30.8953,2332000.0
2012-11-13 15:00:00,40.91,40.95,40.74,40.79,3055100.0,30.8953,30.9255,30.7669,30.8047,3055100.0
2012-11-13 15:30:00,40.79,40.84,40.72,40.77,7920900.0,30.8047,30.8425,30.7518,30.7896,7920900.0
2012-11-14 09:30:00,40.84,40.88,40.62,40.7,5064900.0,30.8425,30.8727,30.6763,30.7367,5064900.0
2012-11-14 10:00:00,40.69,40.77,40.58,40.58,4336000.0,30.7292,30.7896,30.6461,30.6461,4336000.0
2012-11-14 10:30:00,40.57,40.61,40.38,40.45,8287000.0,30.6385,30.6688,30.4951,30.5479,8287000.0
2012-11-14 11:00:00,40.44,40.54,40.38,40.53,3072500.0,30.5404,30.6159,30.4951,30.6083,3072500.0
2012-11-14 11:30:00,40.53,40.59,40.43,40.57,2619800.0,30.6083,30.6537,30.5328,30.6385,2619800.0
2012-11-14 12:00:00,40.58,40.59,40.42,40.48,1736800.0,30.6461,30.6537,30.5253,30.5706,1736800.0
2012-11-14 12:30:00,40.48,40.5,40.4,40.4,4769900.0,30.5706,30.5857,30.5102,30.5102,4769900.0
2012-11-14 13:00:00,40.41,40.53,40.38,40.47,1841700.0,30.5177,30.6083,30.4951,30.563,1841700.0
2012-11-14 13:30:00,40.46,40.55,40.45,40.52,1684400.0,30.5555,30.6234,30.5479,30.6008,1684400.0
2012-11-14 14:00:00,40.52,40.58,40.33,40.44,4453400.0,30.6008,30.6461,30.4573,30.5404,4453400.0
2012-11-14 14:30:00,40.43,40.43,40.34,40.35,1976000.0,30.5328,30.5328,30.4649,30.4724,1976000.0
2012-11-14 15:00:00,40.36,40.37,40.2,40.26,5638000.0,30.48,30.4875,30.3591,30.4044,5638000.0
2012-11-14 15:30:00,40.27,40.27,40.06,40.15,11666300.0,30.412,30.412,30.2534,30.3214,11666300.0
2012-11-15 09:30:00,40.22,40.4,40.14,40.19,7049800.0,30.3742,30.5102,30.3138,30.3516,7049800.0
2012-11-15 10:00:00,40.19,40.35,40.1,40.26,5896600.0,30.3516,30.4724,30.2836,30.4044,5896600.0
2012-11-15 10:30:00,40.26,40.3,40.17,40.17,4294200.0,30.4044,30.4346,30.3365,30.3365,4294200.0
2012-11-15 11:00:00,40.18,40.25,40.13,40.16,2865100.0,30.344,30.3969,30.3063,30.3289,2865100.0
2012-11-15 11:30:00,40.16,40.19,40.06,40.11,3020700.0,30.3289,30.3516,30.2534,30.2912,3020700.0
2012-11-15 12:00:00,40.12,40.14,40.06,40.09,2399200.0,30.2987,30.3138,30.2534,30.2761,2399200.0
2012-11-15 12:30:00,40.09,40.17,40.06,40.12,1562200.0,30.2761,30.3365,30.2534,30.2987,1562200.0
2012-11-15 13:00:00,40.12,40.26,40.09,40.26,1626300.0,30.2987,30.4044,30.2761,30.4044,1626300.0
2012-11-15 13:30:00,40.26,40.41,40.23,40.34,3317900.0,30.4044,30.5177,30.3818,30.4649,3317900.0
2012-11-15 14:00:00,40.34,40.35,40.25,40.29,2426500.0,30.4649,30.4724,30.3969,30.4271,2426500.0
2012-11-15 14:30:00,40.29,40.32,40.23,40.3,1383400.0,30.4271,30.4497,30.3818,30.4346,1383400.0
2012-11-15 15:00:00,40.29,40.3,40.18,40.21,2985200.0,30.4271,30.4346,30.344,30.3667,2985200.0
2012-11-15 15:30:00,40.2,40.39,40.18,40.28,7745300.0,30.3591,30.5026,30.344,30.4195,7745300.0
2012-11-16 09:30:00,40.25,40.3,40.09,40.14,6278800.0,30.3969,30.4346,30.2761,30.3138,6278800.0
2012-11-16 10:00:00,40.14,40.16,39.97,40.12,5769900.0,30.3138,30.3289,30.1854,30.2987,5769900.0
2012-11-16 10:30:00,40.13,40.18,40.07,40.09,2710700.0,30.3063,30.344,30.2609,30.2761,2710700.0
2012-11-16 11:00:00,40.08,40.14,39.93,39.95,4741900.0,30.2685,30.3138,30.1552,30.1703,4741900.0
2012-11-16 11:30:00,39.95,40.28,39.92,40.26,5805600.0,30.1703,30.4195,30.1477,30.4044,5805600.0
2012-11-16 12:00:00,40.27,40.31,40.2,40.27,3955000.0,30.412,30.4422,30.3591,30.412,3955000.0
2012-11-16 12:30:00,40.28,40.38,40.26,40.3,2977000.0,30.4195,30.4951,30.4044,30.4346,2977000.0
2012-11-16 13:00:00,40.3,40.32,40.21,40.29,1377200.0,30.4346,30.4497,30.3667,30.4271,1377200.0
2012-11-16 13:30:00,40.3,40.33,40.23,40.31,1186300.0,30.4346,30.4573,30.3818,30.4422,1186300.0
2012-11-16 14:00:00,40.3,40.32,40.16,40.18,1409600.0,30.4346,30.4497,30.3289,30.344,1409600.0
2012-11-16 14:30:00,40.18,40.26,40.11,40.23,1959400.0,30.344,30.4044,30.2912,30.3818,1959400.0
2012-11-16 15:00:00,40.23,40.34,40.19,40.33,2674200.0,30.3818,30.4649,30.3516,30.4573,2674200.0
2012-11-16 15:30:00,40.32,40.44,40.32,40.41,10078000.0,30.4497,30.5404,30.4497,30.5177,10078000.0
2012-11-19 09:30:00,40.77,40.96,40.77,40.94,6413900.0,30.7896,30.9331,30.7896,30.918,6413900.0
2012-11-19 10:00:00,40.94,41.0,40.87,40.94,5677700.0,30.918,30.9633,30.8651,30.918,5677700.0
2012-11-19 10:30:00,40.94,41.02,40.93,41.01,3114100.0,30.918,30.9784,30.9104,30.9708,3114100.0
2012-11-19 11:00:00,41.01,41.03,40.97,41.01,2791900.0,30.9708,30.9859,30.9406,30.9708,2791900.0
2012-11-19 11:30:00,41.01,41.03,40.97,41.01,1485800.0,30.9708,30.9859,30.9406,30.9708,1485800.0
2012-11-19 12:00:00,41.01,41.06,41.0,41.05,1608300.0,30.9708,31.0086,30.9633,31.001,1608300.0
2012-11-19 12:30:00,41.05,41.05,40.98,41.01,1166700.0,31.001,31.001,30.9482,30.9708,1166700.0
2012-11-19 13:00:00,41.01,41.02,40.93,40.97,1389100.0,30.9708,30.9784,30.9104,30.9406,1389100.0
2012-11-19 13:30:00,40.97,40.99,40.94,40.98,1726400.0,30.9406,30.9557,30.918,30.9482,1726400.0
2012-11-19 14:00:00,40.97,41.01,40.97,40.99,1934600.0,30.9406,30.9708,30.9406,30.9557,1934600.0
2012-11-19 14:30:00,40.99,41.06,40.98,41.04,2793300.0,30.9557,31.0086,30.9482,30.9935,2793300.0
2012-11-19 15:00:00,41.04,41.08,41.01,41.06,2598700.0,30.9935,31.0237,30.9708,31.0086,2598700.0
2012-11-19 15:30:00,41.05,41.14,41.01,41.11,11350600.0,31.001,31.069,30.9708,31.0464,11350600.0
2012-11-20 09:30:00,40.79,40.85,40.72,40.82,8515700.0,30.8047,30.85,30.7518,30.8273,8515700.0
2012-11-20 10:00:00,40.83,40.92,40.79,40.88,3697700.0,30.8349,30.9029,30.8047,30.8727,3697700.0
2012-11-20 10:30:00,40.88,40.95,40.84,40.84,2937200.0,30.8727,30.9255,30.8425,30.8425,2937200.0
2012-11-20 11:00:00,40.84,40.93,40.82,40.91,2140300.0,30.8425,30.9104,30.8273,30.8953,2140300.0
2012-11-20 11:30:00,40.91,40.98,40.88,40.97,1691000.0,30.8953,30.9482,30.8727,30.9406,1691000.0
2012-11-20 12:00:00,40.97,40.99,40.89,40.91,2869000.0,30.9406,30.9557,30.8802,30.8953,2869000.0
2012-11-20 12:30:00,40.91,40.94,40.88,40.92,1652400.0,30.8953,30.918,30.8727,30.9029,1652400.0
2012-11-20 13:00:00,40.93,40.93,40.68,40.68,4212500.0,30.9104,30.9104,30.7216,30.7216,4212500.0
2012-11-20 13:30:00,40.68,40.86,40.68,40.84,2297200.0,30.7216,30.8576,30.7216,30.8425,2297200.0
2012-11-20 14:00:00,40.84,40.93,40.82,40.93,1737600.0,30.8425,30.9104,30.8273,30.9104,1737600.0
2012-11-20 14:30:00,40.93,40.93,40.87,40.91,2182700.0,30.9104,30.9104,30.8651,30.8953,2182700.0
2012-11-20 15:00:00,40.91,40.97,40.9,40.93,1777400.0,30.8953,30.9406,30.8878,30.9104,1777400.0
2012-11-20 15:30:00,40.93,41.04,40.92,41.04,8108900.0,30.9104,30.9935,30.9029,30.9935,8108900.0
2012-11-21 09:30:00,40.88,40.96,40.84,40.86,3839200.0,30.8727,30.9331,30.8425,30.8576,3839200.0
2012-11-21 10:00:00,40.86,40.87,40.78,40.83,3835400.0,30.8576,30.8651,30.7971,30.8349,3835400.0
2012-11-21 10:30:00,40.82,40.88,40.8,40.87,2389000.0,30.8273,30.8727,30.8122,30.8651,2389000.0
2012-11-21 11:00:00,40.87,40.93,40.84,40.92,2435000.0,30.8651,30.9104,30.8425,30.9029,2435000.0
2012-11-21 11:30:00,40.92,40.93,40.88,40.89,4585100.0,30.9029,30.9104,30.8727,30.8802,4585100.0
2012-11-21 12:00:00,40.89,40.98,40.88,40.95,1459300.0,30.8802,30.9482,30.8727,30.9255,1459300.0
2012-11-21 12:30:00,40.95,41.03,40.94,41.02,5175000.0,30.9255,30.9859,30.918,30.9784,5175000.0
2012-11-21 13:00:00,41.02,41.04,41.0,41.0,2081300.0,30.9784,30.9935,30.9633,30.9633,2081300.0
2012-11-21 13:30:00,41.01,41.04,41.0,41.0,1059400.0,30.9708,30.9935,30.9633,30.9633,1059400.0
2012-11-21 14:00:00,41.0,41.01,40.92,40.97,2163200.0,30.9633,30.9708,30.9029,30.9406,2163200.0
2012-11-21 14:30:00,40.97,40.97,40.93,40.96,1487800.0,30.9406,30.9406,30.9104,30.9331,1487800.0
2012-11-21 15:00:00,40.96,41.01,40.95,40.98,1584300.0,30.9331,30.9708,30.9255,30.9482,1584300.0
2012-11-21 15:30:00,40.97,41.0,40.94,40.96,5329300.0,30.9406,30.9633,30.918,30.9331,5329300.0
2012-11-23 09:30:00,41.45,41.54,41.42,41.52,6756000.0,31.3031,31.3711,31.2805,31.356,6756000.0
2012-11-23 10:00:00,41.52,41.68,41.52,41.65,6634100.0,31.356,31.4768,31.356,31.4542,6634100.0
2012-11-23 10:30:00,41.65,41.66,41.58,41.61,4038500.0,31.4542,31.4617,31.4013,31.424,4038500.0
2012-11-23 11:00:00,41.61,41.65,41.58,41.59,4649300.0,31.424,31.4542,31.4013,31.4089,4649300.0
2012-11-23 11:30:00,41.59,41.62,41.54,41.56,3794900.0,31.4089,31.4315,31.3711,31.3862,3794900.0
2012-11-23 12:00:00,41.56,41.59,41.53,41.58,2401100.0,31.3862,31.4089,31.3635,31.4013,2401100.0
2012-11-23 12:30:00,41.58,41.64,41.57,41.64,5982700.0,31.4013,31.4466,31.3938,31.4466,5982700.0
2012-11-26 09:30:00,41.46,41.5,41.38,41.47,4382300.0,31.3107,31.3409,31.2503,31.3182,4382300.0
2012-11-26 10:00:00,41.47,41.54,41.46,41.52,6242600.0,31.3182,31.3711,31.3107,31.356,6242600.0
2012-11-26 10:30:00,41.51,41.55,41.47,41.49,2201100.0,31.3484,31.3786,31.3182,31.3333,2201100.0
2012-11-26 11:00:00,41.48,41.5,41.4,41.43,2353500.0,31.3258,31.3409,31.2654,31.288,2353500.0
2012-11-26 11:30:00,41.43,41.51,41.43,41.48,1829500.0,31.288,31.3484,31.288,31.3258,1829500.0
2012-11-26 12:00:00,41.49,41.51,41.47,41.48,1600800.0,31.3333,31.3484,31.3182,31.3258,1600800.0
2012-11-26 12:30:00,41.48,41.57,41.44,41.55,2294600.0,31.3258,31.3938,31.2956,31.3786,2294600.0
2012-11-26 13:00:00,41.55,41.62,41.55,41.59,2952100.0,31.3786,31.4315,31.3786,31.4089,2952100.0
2012-11-26 13:30:00,41.59,41.61,41.55,41.56,2030900.0,31.4089,31.424,31.3786,31.3862,2030900.0
2012-11-26 14:00:00,41.55,41.58,41.53,41.55,1211000.0,31.3786,31.4013,31.3635,31.3786,1211000.0
2012-11-26 14:30:00,41.55,41.61,41.54,41.59,1218200.0,31.3786,31.424,31.3711,31.4089,1218200.0
2012-11-26 15:00:00,41.59,41.61,41.55,41.59,1453900.0,31.4089,31.424,31.3786,31.4089,1453900.0
2012-11-26 15:30:00,41.59,41.64,41.55,41.63,4388400.0,31.4089,31.4466,31.3786,31.4391,4388400.0
2012-11-27 09:30:00,41.59,41.65,41.53,41.62,4296900.0,31.4089,31.4542,31.3635,31.4315,4296900.0
2012-11-27 10:00:00,41.62,41.64,41.44,41.46,3140700.0,31.4315,31.4466,31.2956,31.3107,3140700.0
2012-11-27 10:30:00,41.46,41.51,41.41,41.49,2175200.0,31.3107,31.3484,31.2729,31.3333,2175200.0
2012-11-27 11:00:00,41.49,41.52,41.47,41.49,1793800.0,31.3333,31.356,31.3182,31.3333,1793800.0
2012-11-27 11:30:00,41.5,41.6,41.48,41.58,2067500.0,31.3409,31.4164,31.3258,31.4013,2067500.0
2012-11-27 12:00:00,41.58,41.61,41.52,41.55,1314000.0,31.4013,31.424,31.356,31.3786,1314000.0
2012-11-27 12:30:00,41.55,41.57,41.5,41.56,869800.0,31.3786,31.3938,31.3409,31.3862,869800.0
2012-11-27 13:00:00,41.55,41.56,41.43,41.47,1716400.0,31.3786,31.3862,31.288,31.3182,1716400.0
2012-11-27 13:30:00,41.46,41.49,41.44,41.48,2409400.0,31.3107,31.3333,31.2956,31.3258,2409400.0
2012-11-27 14:00:00,41.47,41.52,41.35,41.37,3113800.0,31.3182,31.356,31.2276,31.2427,3113800.0
2012-11-27 14:30:00,41.36,41.41,41.31,41.4,1820600.0,31.2352,31.2729,31.1974,31.2654,1820600.0
2012-11-27 15:00:00,41.4,41.43,41.35,41.38,2215700.0,31.2654,31.288,31.2276,31.2503,2215700.0
2012-11-27 15:30:00,41.38,41.39,41.27,41.29,8235100.0,31.2503,31.2578,31.1672,31.1823,8235100.0
2012-11-28 09:30:00,41.02,41.06,40.93,41.02,6031600.0,30.9784,31.0086,30.9104,30.9784,6031600.0
2012-11-28 10:00:00,41.02,41.15,40.89,41.08,4328000.0,30.9784,31.0766,30.8802,31.0237,4328000.0
2012-11-28 10:30:00,41.09,41.29,41.08,41.26,6117100.0,31.0313,31.1823,31.0237,31.1596,6117100.0
2012-11-28 11:00:00,41.27,41.37,41.24,41.34,3049000.0,31.1672,31.2427,31.1445,31.2201,3049000.0
2012-11-28 11:30:00,41.33,41.34,41.25,41.27,2336300.0,31.2125,31.2201,31.1521,31.1672,2336300.0
2012-11-28 12:00:00,41.27,41.42,41.21,41.39,3217400.0,31.1672,31.2805,31.1219,31.2578,3217400.0
2012-11-28 12:30:00,41.39,41.47,41.34,41.39,2395000.0,31.2578,31.3182,31.2201,31.2578,2395000.0
2012-11-28 13:00:00,41.39,41.4,41.34,41.37,1241300.0,31.2578,31.2654,31.2201,31.2427,1241300.0
2012-11-28 13:30:00,41.37,41.44,41.36,41.38,1134900.0,31.2427,31.2956,31.2352,31.2503,1134900.0
2012-11-28 14:00:00,41.38,41.4,41.34,41.35,1001400.0,31.2503,31.2654,31.2201,31.2276,1001400.0
2012-11-28 14:30:00,41.35,41.4,41.34,41.37,1947500.0,31.2276,31.2654,31.2201,31.2427,1947500.0
2012-11-28 15:00:00,41.36,41.47,41.36,41.46,1695000.0,31.2352,31.3182,31.2352,31.3107,1695000.0
2012-11-28 15:30:00,41.46,41.55,41.45,41.53,6790600.0,31.3107,31.3786,31.3031,31.3635,6790600.0
2012-11-29 09:30:00,41.74,41.89,41.73,41.84,7479600.0,31.5221,31.6354,31.5146,31.5977,7479600.0
2012-11-29 10:00:00,41.84,41.89,41.67,41.74,4776400.0,31.5977,31.6354,31.4693,31.5221,4776400.0
2012-11-29 10:30:00,41.74,41.81,41.69,41.79,2738900.0,31.5221,31.575,31.4844,31.5599,2738900.0
2012-11-29 11:00:00,41.8,41.85,41.77,41.8,2444500.0,31.5674,31.6052,31.5448,31.5674,2444500.0
2012-11-29 11:30:00,41.8,41.83,41.58,41.66,7842100.0,31.5674,31.5901,31.4013,31.4617,7842100.0
2012-11-29 12:00:00,41.67,41.81,41.65,41.79,2490500.0,31.4693,31.575,31.4542,31.5599,2490500.0
2012-11-29 12:30:00,41.8,41.82,41.76,41.78,1928300.0,31.5674,31.5826,31.5372,31.5523,1928300.0
2012-11-29 13:00:00,41.79,41.85,41.76,41.85,5592700.0,31.5599,31.6052,31.5372,31.6052,5592700.0
2012-11-29 13:30:00,41.85,41.95,41.84,41.91,3416900.0,31.6052,31.6807,31.5977,31.6505,3416900.0
2012-11-29 14:00:00,41.92,41.93,41.88,41.9,2704600.0,31.6581,31.6656,31.6279,31.643,2704600.0
2012-11-29 14:30:00,41.9,41.94,41.9,41.92,2451600.0,31.643,31.6732,31.643,31.6581,2451600.0
2012-11-29 15:00:00,41.92,41.92,41.8,41.86,2763000.0,31.6581,31.6581,31.5674,31.6128,2763000.0
2012-11-29 15:30:00,41.86,41.9,41.81,41.82,6434400.0,31.6128,31.643,31.575,31.5826,6434400.0
2012-11-30 09:30:00,41.9,41.91,41.8,41.86,3748200.0,31.643,31.6505,31.5674,31.6128,3748200.0
2012-11-30 10:00:00,41.86,41.92,41.8,41.87,4298000.0,31.6128,31.6581,31.5674,31.6203,4298000.0
2012-11-30 10:30:00,41.85,41.87,41.75,41.84,2825400.0,31.6052,31.6203,31.5297,31.5977,2825400.0
2012-11-30 11:00:00,41.83,41.87,41.72,41.73,3976100.0,31.5901,31.6203,31.507,31.5146,3976100.0
2012-11-30 11:30:00,41.73,41.79,41.68,41.77,2133500.0,31.5146,31.5599,31.4768,31.5448,2133500.0
2012-11-30 12:00:00,41.77,41.81,41.74,41.8,1308100.0,31.5448,31.575,31.5221,31.5674,1308100.0
2012-11-30 12:30:00,41.8,41.86,41.77,41.81,2095000.0,31.5674,31.6128,31.5448,31.575,2095000.0
2012-11-30 13:00:00,41.8,41.89,41.8,41.87,1334100.0,31.5674,31.6354,31.5674,31.6203,1334100.0
2012-11-30 13:30:00,41.87,41.89,41.83,41.84,1276900.0,31.6203,31.6354,31.5901,31.5977,1276900.0
2012-11-30 14:00:00,41.84,41.91,41.83,41.88,1759000.0,31.5977,31.6505,31.5901,31.6279,1759000.0
2012-11-30 14:30:00,41.88,41.9,41.78,41.79,2906800.0,31.6279,31.643,31.5523,31.5599,2906800.0
2012-11-30 15:00:00,41.79,41.84,41.76,41.79,1606400.0,31.5599,31.5977,31.5372,31.5599,1606400.0
2012-11-30 15:30:00,41.79,41.87,41.78,41.79,15859100.0,31.5599,31.6203,31.5523,31.5599,15859100.0
2012-12-03 09:30:00,42.05,42.05,41.93,41.99,4257100.0,31.7562,31.7562,31.6656,31.7109,4257100.0
2012-12-03 10:00:00,41.98,42.0,41.91,41.94,4806500.0,31.7034,31.7185,31.6505,31.6732,4806500.0
2012-12-03 10:30:00,41.95,41.96,41.85,41.88,3920700.0,31.6807,31.6883,31.6052,31.6279,3920700.0
2012-12-03 11:00:00,41.89,41.93,41.86,41.91,2326000.0,31.6354,31.6656,31.6128,31.6505,2326000.0
2012-12-03 11:30:00,41.91,42.0,41.87,42.0,2613900.0,31.6505,31.7185,31.6203,31.7185,2613900.0
2012-12-03 12:00:00,42.0,42.02,41.97,42.01,2101100.0,31.7185,31.7336,31.6958,31.726,2101100.0
2012-12-03 12:30:00,42.0,42.02,41.95,41.96,1686900.0,31.7185,31.7336,31.6807,31.6883,1686900.0
2012-12-03 13:00:00,41.96,41.97,41.87,41.92,1678300.0,31.6883,31.6958,31.6203,31.6581,1678300.0
2012-12-03 13:30:00,41.92,41.92,41.83,41.91,1746000.0,31.6581,31.6581,31.5901,31.6505,1746000.0
2012-12-03 14:00:00,41.9,41.95,41.87,41.88,2010100.0,31.643,31.6807,31.6203,31.6279,2010100.0
2012-12-03 14:30:00,41.88,41.9,41.83,41.89,2429000.0,31.6279,31.643,31.5901,31.6354,2429000.0
2012-12-03 15:00:00,41.88,41.95,41.8,41.83,5873000.0,31.6279,31.6807,31.5674,31.5901,5873000.0
2012-12-03 15:30:00,41.83,41.9,41.77,41.77,6779700.0,31.5901,31.643,31.5448,31.5448,6779700.0
2012-12-04 09:30:00,41.93,42.09,41.89,42.01,8036700.0,31.6656,31.7865,31.6354,31.726,8036700.0
2012-12-04 10:00:00,42.02,42.12,41.98,42.02,6636400.0,31.7336,31.8091,31.7034,31.7336,6636400.0
2012-12-04 10:30:00,42.02,42.04,41.98,42.02,2691300.0,31.7336,31.7487,31.7034,31.7336,2691300.0
2012-12-04 11:00:00,42.02,42.04,41.94,41.95,3102000.0,31.7336,31.7487,31.6732,31.6807,3102000.0
2012-12-04 11:30:00,41.95,42.05,41.94,42.0,2484100.0,31.6807,31.7562,31.6732,31.7185,2484100.0
2012-12-04 12:00:00,42.0,42.02,41.9,41.99,2125600.0,31.7185,31.7336,31.643,31.7109,2125600.0
2012-12-04 12:30:00,42.0,42.02,41.92,41.94,2477600.0,31.7185,31.7336,31.6581,31.6732,2477600.0
2012-12-04 13:00:00,41.93,41.97,41.86,41.95,2106400.0,31.6656,31.6958,31.6128,31.6807,2106400.0
2012-12-04 13:30:00,41.96,42.05,41.91,42.0,3115800.0,31.6883,31.7562,31.6505,31.7185,3115800.0
2012-12-04 14:00:00,42.01,42.04,41.95,41.96,1143300.0,31.726,31.7487,31.6807,31.6883,1143300.0
2012-12-04 14:30:00,41.95,42.02,41.93,41.95,2426800.0,31.6807,31.7336,31.6656,31.6807,2426800.0
2012-12-04 15:00:00,41.94,42.03,41.94,41.97,2886400.0,31.6732,31.7411,31.6732,31.6958,2886400.0
2012-12-04 15:30:00,41.97,41.98,41.87,41.88,5137800.0,31.6958,31.7034,31.6203,31.6279,5137800.0
2012-12-05 09:30:00,42.32,42.42,42.28,42.31,7115300.0,31.9602,32.0357,31.9299,31.9526,7115300.0
2012-12-05 10:00:00,42.32,42.44,42.31,42.36,6730300.0,31.9602,32.0508,31.9526,31.9904,6730300.0
2012-12-05 10:30:00,42.35,42.39,42.2,42.26,4621200.0,31.9828,32.013,31.8695,31.9148,4621200.0
2012-12-05 11:00:00,42.26,42.36,42.23,42.31,3346200.0,31.9148,31.9904,31.8922,31.9526,3346200.0
2012-12-05 11:30:00,42.32,42.48,42.32,42.45,3028000.0,31.9602,32.081,31.9602,32.0583,3028000.0
2012-12-05 12:00:00,42.46,42.54,42.45,42.46,2997200.0,32.0659,32.1263,32.0583,32.0659,2997200.0
2012-12-05 12:30:00,42.46,42.56,42.46,42.56,3245000.0,32.0659,32.1414,32.0659,32.1414,3245000.0
2012-12-05 13:00:00,42.56,42.58,42.49,42.54,3483700.0,32.1414,32.1565,32.0885,32.1263,3483700.0
2012-12-05 13:30:00,42.54,42.56,42.47,42.47,1898900.0,32.1263,32.1414,32.0734,32.0734,1898900.0
2012-12-05 14:00:00,42.47,42.56,42.47,42.51,2035700.0,32.0734,32.1414,32.0734,32.1036,2035700.0
2012-12-05 14:30:00,42.51,42.53,42.44,42.44,1915100.0,32.1036,32.1187,32.0508,32.0508,1915100.0
2012-12-05 15:00:00,42.44,42.52,42.43,42.47,3898800.0,32.0508,32.1112,32.0432,32.0734,3898800.0
2012-12-05 15:30:00,42.47,42.48,42.3,42.33,9390700.0,32.0734,32.081,31.945,31.9677,9390700.0
2012-12-06 09:30:00,42.39,42.52,42.38,42.43,6215700.0,32.013,32.1112,32.0055,32.0432,6215700.0
2012-12-06 10:00:00,42.43,42.48,42.37,42.45,3464800.0,32.0432,32.081,31.9979,32.0583,3464800.0
2012-12-06 10:30:00,42.44,42.57,42.42,42.55,2629900.0,32.0508,32.149,32.0357,32.1338,2629900.0
2012-12-06 11:00:00,42.55,42.57,42.49,42.53,1750900.0,32.1338,32.149,32.0885,32.1187,1750900.0
2012-12-06 11:30:00,42.53,42.57,42.52,42.53,1699300.0,32.1187,32.149,32.1112,32.1187,1699300.0
2012-12-06 12:00:00,42.54,42.56,42.44,42.44,1231100.0,32.1263,32.1414,32.0508,32.0508,1231100.0
2012-12-06 12:30:00,42.43,42.46,42.41,42.41,838900.0,32.0432,32.0659,32.0281,32.0281,838900.0
2012-12-06 13:00:00,42.41,42.53,42.4,42.47,748000.0,32.0281,32.1187,32.0206,32.0734,748000.0
2012-12-06 13:30:00,42.47,42.55,42.47,42.55,678200.0,32.0734,32.1338,32.0734,32.1338,678200.0
2012-12-06 14:00:00,42.55,42.58,42.52,42.58,1182500.0,32.1338,32.1565,32.1112,32.1565,1182500.0
2012-12-06 14:30:00,42.58,42.61,42.56,42.59,1517800.0,32.1565,32.1792,32.1414,32.1641,1517800.0
2012-12-06 15:00:00,42.59,42.6,42.55,42.57,2102000.0,32.1641,32.1716,32.1338,32.149,2102000.0
2012-12-06 15:30:00,42.57,42.67,42.55,42.67,7341900.0,32.149,32.2245,32.1338,32.2245,7341900.0
2012-12-07 09:30:00,42.74,42.76,42.65,42.69,5201800.0,32.2773,32.2924,32.2094,32.2396,5201800.0
2012-12-07 10:00:00,42.69,42.73,42.63,42.65,2604500.0,32.2396,32.2698,32.1943,32.2094,2604500.0
2012-12-07 10:30:00,42.65,42.68,42.58,42.64,2457500.0,32.2094,32.232,32.1565,32.2018,2457500.0
2012-12-07 11:00:00,42.64,42.68,42.59,42.67,2859900.0,32.2018,32.232,32.1641,32.2245,2859900.0
2012-12-07 11:30:00,42.67,42.7,42.62,42.64,1383500.0,32.2245,32.2471,32.1867,32.2018,1383500.0
2012-12-07 12:00:00,42.64,42.69,42.63,42.68,1381500.0,32.2018,32.2396,32.1943,32.232,1381500.0
2012-12-07 12:30:00,42.68,42.68,42.62,42.64,2073600.0,32.232,32.232,32.1867,32.2018,2073600.0
2012-12-07 13:00:00,42.64,42.71,42.63,42.7,1914100.0,32.2018,32.2547,32.1943,32.2471,1914100.0
2012-12-07 13:30:00,42.7,42.7,42.65,42.67,1178500.0,32.2471,32.2471,32.2094,32.2245,1178500.0
2012-12-07 14:00:00,42.66,42.74,42.65,42.74,1229900.0,32.2169,32.2773,32.2094,32.2773,1229900.0
2012-12-07 14:30:00,42.74,42.77,42.73,42.76,877900.0,32.2773,32.3,32.2698,32.2924,877900.0
2012-12-07 15:00:00,42.77,42.78,42.73,42.75,1416200.0,32.3,32.3075,32.2698,32.2849,1416200.0
2012-12-07 15:30:00,42.75,42.82,42.74,42.79,4750500.0,32.2849,32.3378,32.2773,32.3151,4750500.0
2012-12-10 09:30:00,42.78,42.89,42.76,42.87,4479700.0,32.3075,32.3906,32.2924,32.3755,4479700.0
2012-12-10 10:00:00,42.88,42.93,42.86,42.93,4873200.0,32.3831,32.4208,32.368,32.4208,4873200.0
2012-12-10 10:30:00,42.93,43.02,42.92,43.02,3939100.0,32.4208,32.4888,32.4133,32.4888,3939100.0
2012-12-10 11:00:00,43.02,43.07,42.97,43.05,5962900.0,32.4888,32.5266,32.451,32.5115,5962900.0
2012-12-10 11:30:00,43.05,43.07,43.02,43.03,2501800.0,32.5115,32.5266,32.4888,32.4963,2501800.0
2012-12-10 12:00:00,43.02,43.11,43.02,43.08,4462800.0,32.4888,32.5568,32.4888,32.5341,4462800.0
2012-12-10 12:30:00,43.08,43.09,43.04,43.05,2067400.0,32.5341,32.5417,32.5039,32.5115,2067400.0
2012-12-10 13:00:00,43.05,43.06,43.02,43.03,1543800.0,32.5115,32.519,32.4888,32.4963,1543800.0
2012-12-10 13:30:00,43.04,43.06,43.02,43.03,2132700.0,32.5039,32.519,32.4888,32.4963,2132700.0
2012-12-10 14:00:00,43.03,43.05,43.02,43.04,1346400.0,32.4963,32.5115,32.4888,32.5039,1346400.0
2012-12-10 14:30:00,43.05,43.05,42.99,43.04,1565600.0,32.5115,32.5115,32.4661,32.5039,1565600.0
2012-12-10 15:00:00,43.04,43.07,43.02,43.07,1900700.0,32.5039,32.5266,32.4888,32.5266,1900700.0
2012-12-10 15:30:00,43.07,43.11,43.03,43.04,10027100.0,32.5266,32.5568,32.4963,32.5039,10027100.0
2012-12-11 09:30:00,43.07,43.18,43.03,43.18,7067200.0,32.5266,32.6096,32.4963,32.6096,7067200.0
2012-12-11 10:00:00,43.18,43.27,43.17,43.23,6321400.0,32.6096,32.6776,32.6021,32.6474,6321400.0
2012-12-11 10:30:00,43.23,43.27,43.21,43.25,4529400.0,32.6474,32.6776,32.6323,32.6625,4529400.0
2012-12-11 11:00:00,43.24,43.31,43.23,43.3,4675300.0,32.6549,32.7078,32.6474,32.7003,4675300.0
2012-12-11 11:30:00,43.29,43.31,43.26,43.28,3716800.0,32.6927,32.7078,32.67,32.6851,3716800.0
2012-12-11 12:00:00,43.28,43.31,43.23,43.28,3309600.0,32.6851,32.7078,32.6474,32.6851,3309600.0
2012-12-11 12:30:00,43.28,43.32,43.26,43.29,2724600.0,32.6851,32.7154,32.67,32.6927,2724600.0
2012-12-11 13:00:00,43.29,43.3,43.26,43.28,1333500.0,32.6927,32.7003,32.67,32.6851,1333500.0
2012-12-11 13:30:00,43.28,43.29,43.27,43.28,1011000.0,32.6851,32.6927,32.6776,32.6851,1011000.0
2012-12-11 14:00:00,43.28,43.29,43.27,43.28,1765600.0,32.6851,32.6927,32.6776,32.6851,1765600.0
2012-12-11 14:30:00,43.29,43.29,43.21,43.22,3967200.0,32.6927,32.6927,32.6323,32.6398,3967200.0
2012-12-11 15:00:00,43.22,43.23,43.15,43.22,3242400.0,32.6398,32.6474,32.587,32.6398,3242400.0
2012-12-11 15:30:00,43.22,43.26,43.21,43.25,5743400.0,32.6398,32.67,32.6323,32.6625,5743400.0
2012-12-12 09:30:00,43.39,43.43,43.35,43.38,5849000.0,32.7682,32.7984,32.738,32.7607,5849000.0
2012-12-12 10:00:00,43.38,43.38,43.27,43.34,3306800.0,32.7607,32.7607,32.6776,32.7305,3306800.0
2012-12-12 10:30:00,43.33,43.34,43.29,43.33,2022700.0,32.7229,32.7305,32.6927,32.7229,2022700.0
2012-12-12 11:00:00,43.33,43.37,43.3,43.35,2255700.0,32.7229,32.7531,32.7003,32.738,2255700.0
2012-12-12 11:30:00,43.36,43.39,43.33,43.34,2291600.0,32.7456,32.7682,32.7229,32.7305,2291600.0
2012-12-12 12:00:00,43.34,43.38,43.33,43.38,1877600.0,32.7305,32.7607,32.7229,32.7607,1877600.0
2012-12-12 12:30:00,43.38,43.65,43.34,43.62,4942800.0,32.7607,32.9646,32.7305,32.9419,4942800.0
2012-12-12 13:00:00,43.62,43.65,43.56,43.62,2470700.0,32.9419,32.9646,32.8966,32.9419,2470700.0
2012-12-12 13:30:00,43.62,43.63,43.56,43.57,1534500.0,32.9419,32.9495,32.8966,32.9042,1534500.0
2012-12-12 14:00:00,43.58,43.59,43.46,43.49,1814700.0,32.9117,32.9193,32.8211,32.8437,1814700.0
2012-12-12 14:30:00,43.49,43.51,43.44,43.46,2268800.0,32.8437,32.8588,32.806,32.8211,2268800.0
2012-12-12 15:00:00,43.45,43.46,43.34,43.36,4233000.0,32.8135,32.8211,32.7305,32.7456,4233000.0
2012-12-12 15:30:00,43.36,43.39,43.3,43.37,10828400.0,32.7456,32.7682,32.7003,32.7531,10828400.0
2012-12-13 09:30:00,43.35,43.37,43.27,43.33,5520500.0,32.738,32.7531,32.6776,32.7229,5520500.0
2012-12-13 10:00:00,43.34,43.47,43.33,43.45,5919400.0,32.7305,32.8286,32.7229,32.8135,5919400.0
2012-12-13 10:30:00,43.44,43.46,43.38,43.39,3517700.0,32.806,32.8211,32.7607,32.7682,3517700.0
2012-12-13 11:00:00,43.38,43.4,43.25,43.3,3179500.0,32.7607,32.7758,32.6625,32.7003,3179500.0
2012-12-13 11:30:00,43.3,43.34,43.27,43.34,2358600.0,32.7003,32.7305,32.6776,32.7305,2358600.0
2012-12-13 12:00:00,43.35,43.35,43.17,43.17,2964400.0,32.738,32.738,32.6021,32.6021,2964400.0
2012-12-13 12:30:00,43.17,43.2,43.13,43.18,2894900.0,32.6021,32.6247,32.5719,32.6096,2894900.0
2012-12-13 13:00:00,43.19,43.2,43.14,43.18,1466400.0,32.6172,32.6247,32.5794,32.6096,1466400.0
2012-12-13 13:30:00,43.18,43.19,43.11,43.17,963200.0,32.6096,32.6172,32.5568,32.6021,963200.0
2012-12-13 14:00:00,43.16,43.18,43.09,43.14,1564700.0,32.5945,32.6096,32.5417,32.5794,1564700.0
2012-12-13 14:30:00,43.13,43.16,43.12,43.13,883700.0,32.5719,32.5945,32.5643,32.5719,883700.0
2012-12-13 15:00:00,43.12,43.14,43.06,43.11,1734500.0,32.5643,32.5794,32.519,32.5568,1734500.0
2012-12-13 15:30:00,43.11,43.21,43.1,43.19,9433700.0,32.5568,32.6323,32.5492,32.6172,9433700.0
2012-12-14 09:30:00,43.27,43.35,43.22,43.3,4185300.0,32.6776,32.738,32.6398,32.7003,4185300.0
2012-12-14 10:00:00,43.3,43.34,43.26,43.32,3818500.0,32.7003,32.7305,32.67,32.7154,3818500.0
2012-12-14 10:30:00,43.32,43.41,43.3,43.35,2998600.0,32.7154,32.7833,32.7003,32.738,2998600.0
2012-12-14 11:00:00,43.36,43.41,43.33,43.38,4436500.0,32.7456,32.7833,32.7229,32.7607,4436500.0
2012-12-14 11:30:00,43.38,43.38,43.31,43.36,2350900.0,32.7607,32.7607,32.7078,32.7456,2350900.0
2012-12-14 12:00:00,43.36,43.43,43.36,43.42,1806600.0,32.7456,32.7984,32.7456,32.7909,1806600.0
2012-12-14 12:30:00,43.42,43.45,43.4,43.42,1460500.0,32.7909,32.8135,32.7758,32.7909,1460500.0
2012-12-14 13:00:00,43.43,43.44,43.39,43.41,1054800.0,32.7984,32.806,32.7682,32.7833,1054800.0
2012-12-14 13:30:00,43.41,43.46,43.4,43.44,1304800.0,32.7833,32.8211,32.7758,32.806,1304800.0
2012-12-14 14:00:00,43.44,43.45,43.41,43.42,1383100.0,32.806,32.8135,32.7833,32.7909,1383100.0
2012-12-14 14:30:00,43.41,43.42,43.34,43.34,1481800.0,32.7833,32.7909,32.7305,32.7305,1481800.0
2012-12-14 15:00:00,43.34,43.38,43.31,43.36,3849900.0,32.7305,32.7607,32.7078,32.7456,3849900.0
2012-12-14 15:30:00,43.36,43.41,43.33,43.39,5215300.0,32.7456,32.7833,32.7229,32.7682,5215300.0
2012-12-17 09:30:00,43.28,43.35,43.23,43.34,4907400.0,32.6851,32.738,32.6474,32.7305,4907400.0
2012-12-17 10:00:00,43.34,43.38,43.3,43.32,3012900.0,32.7305,32.7607,32.7003,32.7154,3012900.0
2012-12-17 10:30:00,43.32,43.37,43.31,43.32,3135400.0,32.7154,32.7531,32.7078,32.7154,3135400.0
2012-12-17 11:00:00,43.32,43.39,43.32,43.34,2032500.0,32.7154,32.7682,32.7154,32.7305,2032500.0
2012-12-17 11:30:00,43.34,43.44,43.34,43.4,1896900.0,32.7305,32.806,32.7305,32.7758,1896900.0
2012-12-17 12:00:00,43.41,43.45,43.39,43.43,1492200.0,32.7833,32.8135,32.7682,32.7984,1492200.0
2012-12-17 12:30:00,43.42,43.44,43.42,43.43,871800.0,32.7909,32.806,32.7909,32.7984,871800.0
2012-12-17 13:00:00,43.44,43.48,43.42,43.48,4200400.0,32.806,32.8362,32.7909,32.8362,4200400.0
2012-12-17 13:30:00,43.48,43.48,43.4,43.41,2266400.0,32.8362,32.8362,32.7758,32.7833,2266400.0
2012-12-17 14:00:00,43.41,43.45,43.31,43.34,2837000.0,32.7833,32.8135,32.7078,32.7305,2837000.0
2012-12-17 14:30:00,43.34,43.35,43.28,43.3,3471100.0,32.7305,32.738,32.6851,32.7003,3471100.0
2012-12-17 15:00:00,43.3,43.35,43.3,43.34,3018300.0,32.7003,32.738,32.7003,32.7305,3018300.0
2012-12-17 15:30:00,43.34,43.51,43.33,43.47,7534800.0,32.7305,32.8588,32.7229,32.8286,7534800.0
2012-12-18 09:30:00,43.19,43.19,43.04,43.04,11274800.0,32.8137,32.8137,32.6998,32.6998,11274800.0
2012-12-18 10:00:00,43.04,43.15,43.0,43.15,5729800.0,32.6998,32.7834,32.6694,32.7834,5729800.0
2012-12-18 10:30:00,43.15,43.28,43.13,43.27,4077700.0,32.7834,32.8821,32.7682,32.8745,4077700.0
2012-12-18 11:00:00,43.26,43.38,43.26,43.34,5012800.0,32.8669,32.9581,32.8669,32.9277,5012800.0
2012-12-18 11:30:00,43.35,43.4,43.34,43.36,3124300.0,32.9353,32.9733,32.9277,32.9429,3124300.0
2012-12-18 12:00:00,43.37,43.41,43.35,43.39,1819800.0,32.9505,32.9809,32.9353,32.9657,1819800.0
2012-12-18 12:30:00,43.39,43.51,43.39,43.49,2445800.0,32.9657,33.0569,32.9657,33.0417,2445800.0
2012-12-18 13:00:00,43.48,43.51,43.44,43.45,2453200.0,33.0341,33.0569,33.0037,33.0113,2453200.0
2012-12-18 13:30:00,43.44,43.52,43.44,43.48,1783600.0,33.0037,33.0645,33.0037,33.0341,1783600.0
2012-12-18 14:00:00,43.48,43.49,43.43,43.43,1513700.0,33.0341,33.0417,32.9961,32.9961,1513700.0
2012-12-18 14:30:00,43.44,43.49,43.42,43.45,1485800.0,33.0037,33.0417,32.9885,33.0113,1485800.0
2012-12-18 15:00:00,43.46,43.5,43.44,43.48,1911600.0,33.0189,33.0493,33.0037,33.0341,1911600.0
2012-12-18 15:30:00,43.48,43.57,43.46,43.52,8557300.0,33.0341,33.1024,33.0189,33.0645,8557300.0
2012-12-19 09:30:00,43.59,43.6,43.52,43.52,3972500.0,33.1176,33.1252,33.0645,33.0645,3972500.0
2012-12-19 10:00:00,43.52,43.59,43.5,43.53,5299200.0,33.0645,33.1176,33.0493,33.0721,5299200.0
2012-12-19 10:30:00,43.53,43.59,43.52,43.57,2074000.0,33.0721,33.1176,33.0645,33.1024,2074000.0
2012-12-19 11:00:00,43.57,43.65,43.57,43.61,2920000.0,33.1024,33.1632,33.1024,33.1328,2920000.0
2012-12-19 11:30:00,43.61,43.66,43.6,43.62,1882600.0,33.1328,33.1708,33.1252,33.1404,1882600.0
2012-12-19 12:00:00,43.61,43.68,43.6,43.68,2020900.0,33.1328,33.186,33.1252,33.186,2020900.0
2012-12-19 12:30:00,43.68,43.73,43.65,43.68,2268600.0,33.186,33.224,33.1632,33.186,2268600.0
2012-12-19 13:00:00,43.68,43.7,43.63,43.69,3348300.0,33.186,33.2012,33.148,33.1936,3348300.0
2012-12-19 13:30:00,43.69,43.69,43.6,43.66,3828200.0,33.1936,33.1936,33.1252,33.1708,3828200.0
2012-12-19 14:00:00,43.65,43.66,43.58,43.62,1868700.0,33.1632,33.1708,33.11,33.1404,1868700.0
2012-12-19 14:30:00,43.62,43.63,43.55,43.57,2083600.0,33.1404,33.148,33.0873,33.1024,2083600.0
2012-12-19 15:00:00,43.58,43.62,43.57,43.61,2084600.0,33.11,33.1404,33.1024,33.1328,2084600.0
2012-12-19 15:30:00,43.61,43.66,43.48,43.49,6573900.0,33.1328,33.1708,33.0341,33.0417,6573900.0
2012-12-20 09:30:00,43.52,43.53,43.39,43.41,6475100.0,33.0645,33.0721,32.9657,32.9809,6475100.0
2012-12-20 10:00:00,43.41,43.61,43.4,43.55,9566300.0,32.9809,33.1328,32.9733,33.0873,9566300.0
2012-12-20 10:30:00,43.55,43.62,43.54,43.58,2310500.0,33.0873,33.1404,33.0797,33.11,2310500.0
2012-12-20 11:00:00,43.58,43.6,43.51,43.53,2070800.0,33.11,33.1252,33.0569,33.0721,2070800.0
2012-12-20 11:30:00,43.52,43.59,43.51,43.55,2612100.0,33.0645,33.1176,33.0569,33.0873,2612100.0
2012-12-20 12:00:00,43.56,43.6,43.54,43.56,1485000.0,33.0948,33.1252,33.0797,33.0948,1485000.0
2012-12-20 12:30:00,43.57,43.6,43.56,43.59,817400.0,33.1024,33.1252,33.0948,33.1176,817400.0
2012-12-20 13:00:00,43.6,43.63,43.54,43.62,2321100.0,33.1252,33.148,33.0797,33.1404,2321100.0
2012-12-20 13:30:00,43.62,43.76,43.61,43.74,6781600.0,33.1404,33.2468,33.1328,33.2316,6781600.0
2012-12-20 14:00:00,43.74,43.75,43.69,43.72,1765700.0,33.2316,33.2392,33.1936,33.2164,1765700.0
2012-12-20 14:30:00,43.73,43.76,43.71,43.73,1478000.0,33.224,33.2468,33.2088,33.224,1478000.0
2012-12-20 15:00:00,43.73,43.74,43.65,43.66,1763400.0,33.224,33.2316,33.1632,33.1708,1763400.0
2012-12-20 15:30:00,43.67,43.78,43.66,43.77,7825100.0,33.1784,33.262,33.1708,33.2544,7825100.0
2012-12-21 09:30:00,43.02,43.17,43.02,43.15,8012200.0,32.6846,32.7985,32.6846,32.7834,8012200.0
2012-12-21 10:00:00,43.16,43.28,43.1,43.24,11768400.0,32.7909,32.8821,32.7454,32.8517,11768400.0
2012-12-21 10:30:00,43.25,43.26,43.11,43.12,3268600.0,32.8593,32.8669,32.753,32.7606,3268600.0
2012-12-21 11:00:00,43.12,43.16,43.05,43.08,3115200.0,32.7606,32.7909,32.7074,32.7302,3115200.0
2012-12-21 11:30:00,43.08,43.09,42.97,43.09,4033700.0,32.7302,32.7378,32.6466,32.7378,4033700.0
2012-12-21 12:00:00,43.09,43.11,43.01,43.04,3761200.0,32.7378,32.753,32.677,32.6998,3761200.0
2012-12-21 12:30:00,43.04,43.13,43.04,43.12,2184600.0,32.6998,32.7682,32.6998,32.7606,2184600.0
2012-12-21 13:00:00,43.11,43.16,43.08,43.15,1632100.0,32.753,32.7909,32.7302,32.7834,1632100.0
2012-12-21 13:30:00,43.15,43.23,43.13,43.2,1610900.0,32.7834,32.8441,32.7682,32.8213,1610900.0
2012-12-21 14:00:00,43.2,43.23,43.16,43.19,1520700.0,32.8213,32.8441,32.7909,32.8137,1520700.0
2012-12-21 14:30:00,43.18,43.21,43.15,43.18,2352600.0,32.8061,32.8289,32.7834,32.8061,2352600.0
2012-12-21 15:00:00,43.18,43.2,43.14,43.19,2093400.0,32.8061,32.8213,32.7758,32.8137,2093400.0
2012-12-21 15:30:00,43.18,43.27,43.16,43.27,9971000.0,32.8061,32.8745,32.7909,32.8745,9971000.0
2012-12-24 09:30:00,43.21,43.25,43.13,43.18,2447800.0,32.8289,32.8593,32.7682,32.8061,2447800.0
2012-12-24 10:00:00,43.18,43.2,43.14,43.14,1631200.0,32.8061,32.8213,32.7758,32.7758,1631200.0
2012-12-24 10:30:00,43.14,43.15,43.1,43.1,944100.0,32.7758,32.7834,32.7454,32.7454,944100.0
2012-12-24 11:00:00,43.1,43.14,43.09,43.13,1290500.0,32.7454,32.7758,32.7378,32.7682,1290500.0
2012-12-24 11:30:00,43.13,43.18,43.13,43.18,1233900.0,32.7682,32.8061,32.7682,32.8061,1233900.0
2012-12-24 12:00:00,43.18,43.2,43.14,43.17,1529900.0,32.8061,32.8213,32.7758,32.7985,1529900.0
2012-12-24 12:30:00,43.17,43.2,43.15,43.17,1779700.0,32.7985,32.8213,32.7834,32.7985,1779700.0
2012-12-26 09:30:00,43.49,43.58,43.44,43.55,2421100.0,33.0417,33.11,33.0037,33.0873,2421100.0
2012-12-26 10:00:00,43.56,43.58,43.52,43.54,1440300.0,33.0948,33.11,33.0645,33.0797,1440300.0
2012-12-26 10:30:00,43.55,43.55,43.48,43.49,1192700.0,33.0873,33.0873,33.0341,33.0417,1192700.0
2012-12-26 11:00:00,43.48,43.5,43.39,43.39,1877000.0,33.0341,33.0493,32.9657,32.9657,1877000.0
2012-12-26 11:30:00,43.39,43.42,43.35,43.41,858300.0,32.9657,32.9885,32.9353,32.9809,858300.0
2012-12-26 12:00:00,43.42,43.45,43.38,43.4,1200400.0,32.9885,33.0113,32.9581,32.9733,1200400.0
2012-12-26 12:30:00,43.39,43.45,43.36,43.43,678600.0,32.9657,33.0113,32.9429,32.9961,678600.0
2012-12-26 13:00:00,43.45,43.45,43.41,43.45,572700.0,33.0113,33.0113,32.9809,33.0113,572700.0
2012-12-26 13:30:00,43.44,43.46,43.42,43.43,684300.0,33.0037,33.0189,32.9885,32.9961,684300.0
2012-12-26 14:00:00,43.42,43.49,43.42,43.44,746900.0,32.9885,33.0417,32.9885,33.0037,746900.0
2012-12-26 14:30:00,43.45,43.54,43.43,43.51,922500.0,33.0113,33.0797,32.9961,33.0569,922500.0
2012-12-26 15:00:00,43.5,43.51,43.41,43.45,1036500.0,33.0493,33.0569,32.9809,33.0113,1036500.0
2012-12-26 15:30:00,43.45,43.45,43.3,43.3,4905600.0,33.0113,33.0113,32.8973,32.8973,4905600.0
2012-12-27 09:30:00,43.54,43.61,43.49,43.56,5155800.0,33.0905,33.1437,33.0525,33.1057,5155800.0
2012-12-27 10:00:00,43.55,43.57,43.32,43.39,6004800.0,33.0981,33.1133,32.9233,32.9765,6004800.0
2012-12-27 10:30:00,43.39,43.46,43.34,43.42,2679400.0,32.9765,33.0297,32.9385,32.9993,2679400.0
2012-12-27 11:00:00,43.42,43.45,43.34,43.38,3084800.0,32.9993,33.0221,32.9385,32.9689,3084800.0
2012-12-27 11:30:00,43.38,43.43,43.32,43.34,2176600.0,32.9689,33.0069,32.9233,32.9385,2176600.0
2012-12-27 12:00:00,43.34,43.35,43.26,43.29,1760400.0,32.9385,32.9461,32.8777,32.9005,1760400.0
2012-12-27 12:30:00,43.29,43.33,43.2,43.33,2348100.0,32.9005,32.9309,32.8321,32.9309,2348100.0
2012-12-27 13:00:00,43.32,43.37,43.29,43.31,1773500.0,32.9233,32.9613,32.9005,32.9157,1773500.0
2012-12-27 13:30:00,43.31,43.35,43.31,43.31,895200.0,32.9157,32.9461,32.9157,32.9157,895200.0
2012-12-27 14:00:00,43.32,43.34,43.28,43.31,978500.0,32.9233,32.9385,32.8929,32.9157,978500.0
2012-12-27 14:30:00,43.3,43.47,43.28,43.43,2979100.0,32.9081,33.0373,32.8929,33.0069,2979100.0
2012-12-27 15:00:00,43.43,43.56,43.41,43.51,2553300.0,33.0069,33.1057,32.9917,33.0677,2553300.0
2012-12-27 15:30:00,43.5,43.65,43.5,43.56,4536800.0,33.0601,33.1741,33.0601,33.1057,4536800.0
2012-12-28 09:30:00,43.52,43.61,43.5,43.58,3629700.0,33.0753,33.1437,33.0601,33.1209,3629700.0
2012-12-28 10:00:00,43.59,43.65,43.49,43.57,3690500.0,33.1285,33.1741,33.0525,33.1133,3690500.0
2012-12-28 10:30:00,43.56,43.78,43.56,43.69,3535700.0,33.1057,33.2729,33.1057,33.2045,3535700.0
2012-12-28 11:00:00,43.69,43.73,43.66,43.67,1733700.0,33.2045,33.2349,33.1817,33.1893,1733700.0
2012-12-28 11:30:00,43.66,43.71,43.65,43.69,2261700.0,33.1817,33.2197,33.1741,33.2045,2261700.0
2012-12-28 12:00:00,43.7,43.74,43.68,43.74,3226100.0,33.2121,33.2425,33.1969,33.2425,3226100.0
2012-12-28 12:30:00,43.74,43.75,43.72,43.73,1195800.0,33.2425,33.2501,33.2273,33.2349,1195800.0
2012-12-28 13:00:00,43.72,43.77,43.72,43.75,827600.0,33.2273,33.2653,33.2273,33.2501,827600.0
2012-12-28 13:30:00,43.74,43.78,43.72,43.73,1751400.0,33.2425,33.2729,33.2273,33.2349,1751400.0
2012-12-28 14:00:00,43.73,43.73,43.7,43.71,1613100.0,33.2349,33.2349,33.2121,33.2197,1613100.0
2012-12-28 14:30:00,43.72,43.75,43.7,43.73,1737600.0,33.2273,33.2501,33.2121,33.2349,1737600.0
2012-12-28 15:00:00,43.72,43.83,43.72,43.8,2908700.0,33.2273,33.3109,33.2273,33.2881,2908700.0
2012-12-28 15:30:00,43.8,43.85,43.66,43.67,10139300.0,33.2881,33.3261,33.1817,33.1893,10139300.0
2012-12-31 09:30:00,43.75,43.96,43.67,43.92,6083200.0,33.2501,33.4097,33.1893,33.3793,6083200.0
2012-12-31 10:00:00,43.92,44.02,43.87,43.95,4537300.0,33.3793,33.4553,33.3413,33.4021,4537300.0
2012-12-31 10:30:00,43.95,44.02,43.91,43.94,3226600.0,33.4021,33.4553,33.3717,33.3945,3226600.0
2012-12-31 11:00:00,43.94,44.07,43.91,43.93,2838300.0,33.3945,33.4933,33.3717,33.3869,2838300.0
2012-12-31 11:30:00,43.93,43.98,43.91,43.93,1357400.0,33.3869,33.4249,33.3717,33.3869,1357400.0
2012-12-31 12:00:00,43.94,43.98,43.93,43.96,1168900.0,33.3945,33.4249,33.3869,33.4097,1168900.0
2012-12-31 12:30:00,43.97,44.22,43.96,44.08,2649700.0,33.4173,33.6073,33.4097,33.5009,2649700.0
2012-12-31 13:00:00,44.07,44.19,44.0,44.09,2155100.0,33.4933,33.5845,33.4401,33.5085,2155100.0
2012-12-31 13:30:00,44.09,44.23,43.97,44.07,2721000.0,33.5085,33.6149,33.4173,33.4933,2721000.0
2012-12-31 14:00:00,44.07,44.16,44.04,44.15,1566200.0,33.4933,33.5617,33.4705,33.5541,1566200.0
2012-12-31 14:30:00,44.15,44.32,44.14,44.3,2870600.0,33.5541,33.6833,33.5465,33.6681,2870600.0
2012-12-31 15:00:00,44.3,44.36,44.17,44.18,3745400.0,33.6681,33.7137,33.5693,33.5769,3745400.0
2012-12-31 15:30:00,44.19,44.42,44.19,44.34,7733500.0,33.5845,33.7593,33.5845,33.6985,7733500.0
2013-01-02 09:30:00,44.91,45.17,44.9,45.16,33899700.0,34.1317,34.3293,34.1241,34.3217,33899700.0
2013-01-02 10:00:00,45.16,45.19,45.04,45.05,7542500.0,34.3217,34.3445,34.2305,34.2381,7542500.0
2013-01-02 10:30:00,45.05,45.09,45.02,45.04,5211500.0,34.2381,34.2685,34.2153,34.2305,5211500.0
2013-01-02 11:00:00,45.04,45.09,44.99,45.06,3976600.0,34.2305,34.2685,34.1925,34.2457,3976600.0
2013-01-02 11:30:00,45.07,45.08,45.01,45.03,1909800.0,34.2533,34.2609,34.2077,34.2229,1909800.0
2013-01-02 12:00:00,45.03,45.07,45.01,45.05,2000000.0,34.2229,34.2533,34.2077,34.2381,2000000.0
2013-01-02 12:30:00,45.05,45.08,45.01,45.05,2062500.0,34.2381,34.2609,34.2077,34.2381,2062500.0
2013-01-02 13:00:00,45.05,45.08,45.05,45.08,1353700.0,34.2381,34.2609,34.2381,34.2609,1353700.0
2013-01-02 13:30:00,45.07,45.1,45.04,45.09,2210400.0,34.2533,34.2761,34.2305,34.2685,2210400.0
2013-01-02 14:00:00,45.09,45.14,44.78,45.14,4194600.0,34.2685,34.3065,34.0329,34.3065,4194600.0
2013-01-02 14:30:00,45.14,45.14,45.09,45.13,2286900.0,34.3065,34.3065,34.2685,34.2989,2286900.0
2013-01-02 15:00:00,45.13,45.19,45.13,45.15,5330300.0,34.2989,34.3445,34.2989,34.3141,5330300.0
2013-01-02 15:30:00,45.16,45.26,45.15,45.23,15236800.0,34.3217,34.3977,34.3141,34.3749,15236800.0
2013-01-03 09:30:00,44.9,44.97,44.84,44.96,11961400.0,34.1241,34.1773,34.0785,34.1697,11961400.0
2013-01-03 10:00:00,44.97,45.04,44.96,45.01,5661000.0,34.1773,34.2305,34.1697,34.2077,5661000.0
2013-01-03 10:30:00,45.0,45.05,44.99,45.03,3648100.0,34.2001,34.2381,34.1925,34.2229,3648100.0
2013-01-03 11:00:00,45.04,45.14,45.03,45.12,3289900.0,34.2305,34.3065,34.2229,34.2913,3289900.0
2013-01-03 11:30:00,45.12,45.16,45.11,45.14,2416800.0,34.2913,34.3217,34.2837,34.3065,2416800.0
2013-01-03 12:00:00,45.14,45.21,45.13,45.18,2119300.0,34.3065,34.3597,34.2989,34.3369,2119300.0
2013-01-03 12:30:00,45.19,45.2,45.14,45.2,1289800.0,34.3445,34.3521,34.3065,34.3521,1289800.0
2013-01-03 13:00:00,45.2,45.26,45.19,45.26,1613500.0,34.3521,34.3977,34.3445,34.3977,1613500.0
2013-01-03 13:30:00,45.26,45.28,45.23,45.25,1733000.0,34.3977,34.4129,34.3749,34.3901,1733000.0
2013-01-03 14:00:00,45.25,45.26,45.04,45.06,6831400.0,34.3901,34.3977,34.2305,34.2457,6831400.0
2013-01-03 14:30:00,45.06,45.07,45.0,45.04,3365800.0,34.2457,34.2533,34.2001,34.2305,3365800.0
2013-01-03 15:00:00,45.03,45.05,44.9,44.92,4364500.0,34.2229,34.2381,34.1241,34.1393,4364500.0
2013-01-03 15:30:00,44.92,44.97,44.88,44.92,7014000.0,34.1393,34.1773,34.1089,34.1393,7014000.0
2013-01-04 09:30:00,44.69,44.81,44.68,44.81,5674800.0,33.9645,34.0557,33.9569,34.0557,5674800.0
2013-01-04 10:00:00,44.82,44.84,44.72,44.75,4855800.0,34.0633,34.0785,33.9873,34.0101,4855800.0
2013-01-04 10:30:00,44.75,44.76,44.63,44.64,5244500.0,34.0101,34.0177,33.9189,33.9265,5244500.0
2013-01-04 11:00:00,44.63,44.72,44.63,44.69,3463300.0,33.9189,33.9873,33.9189,33.9645,3463300.0
2013-01-04 11:30:00,44.7,44.8,44.7,44.75,1512500.0,33.9721,34.0481,33.9721,34.0101,1512500.0
2013-01-04 12:00:00,44.75,44.83,44.75,44.83,2501900.0,34.0101,34.0709,34.0101,34.0709,2501900.0
2013-01-04 12:30:00,44.83,44.85,44.81,44.84,1808700.0,34.0709,34.0861,34.0557,34.0785,1808700.0
2013-01-04 13:00:00,44.84,44.88,44.82,44.87,1366200.0,34.0785,34.1089,34.0633,34.1013,1366200.0
2013-01-04 13:30:00,44.87,44.89,44.84,44.87,1068600.0,34.1013,34.1165,34.0785,34.1013,1068600.0
2013-01-04 14:00:00,44.88,44.9,44.85,44.9,1501300.0,34.1089,34.1241,34.0861,34.1241,1501300.0
2013-01-04 14:30:00,44.89,44.93,44.87,44.93,2312700.0,34.1165,34.1469,34.1013,34.1469,2312700.0
2013-01-04 15:00:00,44.93,45.0,44.91,45.0,2704500.0,34.1469,34.2001,34.1317,34.2001,2704500.0
2013-01-04 15:30:00,45.0,45.01,44.95,44.99,7877000.0,34.2001,34.2077,34.1621,34.1925,7877000.0
2013-01-07 09:30:00,44.64,44.65,44.55,44.58,6014900.0,33.9265,33.9341,33.8581,33.8809,6014900.0
2013-01-07 10:00:00,44.57,44.68,44.57,44.66,4414900.0,33.8733,33.9569,33.8733,33.9417,4414900.0
2013-01-07 10:30:00,44.66,44.69,44.64,44.65,3725000.0,33.9417,33.9645,33.9265,33.9341,3725000.0
2013-01-07 11:00:00,44.65,44.67,44.59,44.59,3193200.0,33.9341,33.9493,33.8885,33.8885,3193200.0
2013-01-07 11:30:00,44.6,44.64,44.55,44.58,3791200.0,33.8961,33.9265,33.8581,33.8809,3791200.0
2013-01-07 12:00:00,44.58,44.6,44.53,44.55,2296900.0,33.8809,33.8961,33.8429,33.8581,2296900.0
2013-01-07 12:30:00,44.55,44.62,44.54,44.59,3767700.0,33.8581,33.9113,33.8505,33.8885,3767700.0
2013-01-07 13:00:00,44.6,44.61,44.55,44.56,1720600.0,33.8961,33.9037,33.8581,33.8657,1720600.0
2013-01-07 13:30:00,44.56,44.57,44.51,44.55,1777100.0,33.8657,33.8733,33.8277,33.8581,1777100.0
2013-01-07 14:00:00,44.55,44.6,44.55,44.6,4391900.0,33.8581,33.8961,33.8581,33.8961,4391900.0
2013-01-07 14:30:00,44.6,44.63,44.58,44.63,1787500.0,33.8961,33.9189,33.8809,33.9189,1787500.0
2013-01-07 15:00:00,44.63,44.64,44.6,44.64,1936900.0,33.9189,33.9265,33.8961,33.9265,1936900.0
2013-01-07 15:30:00,44.64,44.65,44.61,44.65,3696900.0,33.9265,33.9341,33.9037,33.9341,3696900.0
2013-01-08 09:30:00,44.4,44.45,44.24,44.25,9673200.0,33.7441,33.7821,33.6225,33.6301,9673200.0
2013-01-08 10:00:00,44.25,44.27,44.14,44.16,8295500.0,33.6301,33.6453,33.5465,33.5617,8295500.0
2013-01-08 10:30:00,44.16,44.19,44.12,44.16,5494700.0,33.5617,33.5845,33.5313,33.5617,5494700.0
2013-01-08 11:00:00,44.16,44.17,44.09,44.13,2196200.0,33.5617,33.5693,33.5085,33.5389,2196200.0
2013-01-08 11:30:00,44.13,44.21,44.12,44.17,2092800.0,33.5389,33.5997,33.5313,33.5693,2092800.0
2013-01-08 12:00:00,44.17,44.34,44.15,44.16,849000.0,33.5693,33.6985,33.5541,33.5617,849000.0
2013-01-08 12:30:00,44.16,44.17,44.11,44.12,791400.0,33.5617,33.5693,33.5237,33.5313,791400.0
2013-01-08 13:00:00,44.11,44.21,44.11,44.2,1161600.0,33.5237,33.5997,33.5237,33.5921,1161600.0
2013-01-08 13:30:00,44.2,44.23,44.16,44.21,1437600.0,33.5921,33.6149,33.5617,33.5997,1437600.0
2013-01-08 14:00:00,44.21,44.24,44.19,44.2,1434100.0,33.5997,33.6225,33.5845,33.5921,1434100.0
2013-01-08 14:30:00,44.2,44.2,44.17,44.2,919400.0,33.5921,33.5921,33.5693,33.5921,919400.0
2013-01-08 15:00:00,44.2,44.28,44.2,44.27,1623500.0,33.5921,33.6529,33.5921,33.6453,1623500.0
2013-01-08 15:30:00,44.27,44.28,44.2,44.27,4343600.0,33.6453,33.6529,33.5921,33.6453,4343600.0
2013-01-09 09:30:00,44.39,44.52,44.36,44.51,6044100.0,33.7365,33.8353,33.7137,33.8277,6044100.0
2013-01-09 10:00:00,44.52,44.55,44.5,44.55,2471700.0,33.8353,33.8581,33.8201,33.8581,2471700.0
2013-01-09 10:30:00,44.55,44.55,44.44,44.48,2799600.0,33.8581,33.8581,33.7745,33.8049,2799600.0
2013-01-09 11:00:00,44.47,44.53,44.45,44.52,2682200.0,33.7973,33.8429,33.7821,33.8353,2682200.0
2013-01-09 11:30:00,44.52,44.54,44.48,44.51,2975300.0,33.8353,33.8505,33.8049,33.8277,2975300.0
2013-01-09 12:00:00,44.51,44.51,44.47,44.49,1497600.0,33.8277,33.8277,33.7973,33.8125,1497600.0
2013-01-09 12:30:00,44.49,44.5,44.42,44.47,1892400.0,33.8125,33.8201,33.7593,33.7973,1892400.0
2013-01-09 13:00:00,44.47,44.48,44.44,44.47,1392700.0,33.7973,33.8049,33.7745,33.7973,1392700.0
2013-01-09 13:30:00,44.46,44.5,44.46,44.48,1078300.0,33.7897,33.8201,33.7897,33.8049,1078300.0
2013-01-09 14:00:00,44.48,44.51,44.47,44.5,846900.0,33.8049,33.8277,33.7973,33.8201,846900.0
2013-01-09 14:30:00,44.5,44.51,44.42,44.43,2567500.0,33.8201,33.8277,33.7593,33.7669,2567500.0
2013-01-09 15:00:00,44.43,44.47,44.41,44.46,1261200.0,33.7669,33.7973,33.7517,33.7897,1261200.0
2013-01-09 15:30:00,44.47,44.48,44.42,44.46,4731200.0,33.7973,33.8049,33.7593,33.7897,4731200.0
2013-01-10 09:30:00,44.7,44.75,44.6,44.68,4530500.0,33.9721,34.0101,33.8961,33.9569,4530500.0
2013-01-10 10:00:00,44.68,44.69,44.62,44.65,3927400.0,33.9569,33.9645,33.9113,33.9341,3927400.0
2013-01-10 10:30:00,44.66,44.66,44.55,44.57,3004000.0,33.9417,33.9417,33.8581,33.8733,3004000.0
2013-01-10 11:00:00,44.57,44.6,44.53,44.6,2229600.0,33.8733,33.8961,33.8429,33.8961,2229600.0
2013-01-10 11:30:00,44.6,44.69,44.6,44.69,4023400.0,33.8961,33.9645,33.8961,33.9645,4023400.0
2013-01-10 12:00:00,44.69,44.69,44.66,44.68,1406600.0,33.9645,33.9645,33.9417,33.9569,1406600.0
2013-01-10 12:30:00,44.68,44.75,44.68,44.75,1381900.0,33.9569,34.0101,33.9569,34.0101,1381900.0
2013-01-10 13:00:00,44.75,44.76,44.7,44.73,1224800.0,34.0101,34.0177,33.9721,33.9949,1224800.0
2013-01-10 13:30:00,44.73,44.8,44.7,44.78,3414700.0,33.9949,34.0481,33.9721,34.0329,3414700.0
2013-01-10 14:00:00,44.78,44.78,44.73,44.75,1000400.0,34.0329,34.0329,33.9949,34.0101,1000400.0
2013-01-10 14:30:00,44.74,44.83,44.74,44.82,1529000.0,34.0025,34.0709,34.0025,34.0633,1529000.0
2013-01-10 15:00:00,44.82,44.9,44.82,44.87,2493100.0,34.0633,34.1241,34.0633,34.1013,2493100.0
2013-01-10 15:30:00,44.88,44.92,44.81,44.83,8360900.0,34.1089,34.1393,34.0557,34.0709,8360900.0
2013-01-11 09:30:00,44.48,44.51,44.41,44.43,9766000.0,33.8049,33.8277,33.7517,33.7669,9766000.0
2013-01-11 10:00:00,44.42,44.43,44.33,44.37,7710800.0,33.7593,33.7669,33.6909,33.7213,7710800.0
2013-01-11 10:30:00,44.36,44.4,44.35,44.39,2371900.0,33.7137,33.7441,33.7061,33.7365,2371900.0
2013-01-11 11:00:00,44.38,44.46,44.38,44.42,2764900.0,33.7289,33.7897,33.7289,33.7593,2764900.0
2013-01-11 11:30:00,44.42,44.49,44.4,44.48,1269600.0,33.7593,33.8125,33.7441,33.8049,1269600.0
2013-01-11 12:00:00,44.48,44.49,44.45,44.45,871300.0,33.8049,33.8125,33.7821,33.7821,871300.0
2013-01-11 12:30:00,44.46,44.46,44.42,44.45,2920300.0,33.7897,33.7897,33.7593,33.7821,2920300.0
2013-01-11 13:00:00,44.45,44.46,44.43,44.45,765200.0,33.7821,33.7897,33.7669,33.7821,765200.0
2013-01-11 13:30:00,44.45,44.5,44.38,44.39,3133300.0,33.7821,33.8201,33.7289,33.7365,3133300.0
2013-01-11 14:00:00,44.39,44.46,44.38,44.46,2128700.0,33.7365,33.7897,33.7289,33.7897,2128700.0
2013-01-11 14:30:00,44.46,44.48,44.44,44.46,2040600.0,33.7897,33.8049,33.7745,33.7897,2040600.0
2013-01-11 15:00:00,44.46,44.49,44.42,44.49,2110100.0,33.7897,33.8125,33.7593,33.8125,2110100.0
2013-01-11 15:30:00,44.49,44.5,44.44,44.47,7783600.0,33.8125,33.8201,33.7745,33.7973,7783600.0
2013-01-14 09:30:00,44.65,44.72,44.49,44.5,10390000.0,33.9341,33.9873,33.8125,33.8201,10390000.0
2013-01-14 10:00:00,44.5,44.52,44.44,44.45,6384100.0,33.8201,33.8353,33.7745,33.7821,6384100.0
2013-01-14 10:30:00,44.46,44.55,44.46,44.55,3302700.0,33.7897,33.8581,33.7897,33.8581,3302700.0
2013-01-14 11:00:00,44.55,44.56,44.53,44.54,1927500.0,33.8581,33.8657,33.8429,33.8505,1927500.0
2013-01-14 11:30:00,44.54,44.54,44.47,44.51,2597700.0,33.8505,33.8505,33.7973,33.8277,2597700.0
2013-01-14 12:00:00,44.51,44.53,44.48,44.49,1233300.0,33.8277,33.8429,33.8049,33.8125,1233300.0
2013-01-14 12:30:00,44.49,44.52,44.48,44.52,873900.0,33.8125,33.8353,33.8049,33.8353,873900.0
2013-01-14 13:00:00,44.52,44.53,44.49,44.51,1113800.0,33.8353,33.8429,33.8125,33.8277,1113800.0
2013-01-14 13:30:00,44.52,44.53,44.51,44.52,650300.0,33.8353,33.8429,33.8277,33.8353,650300.0
2013-01-14 14:00:00,44.52,44.6,44.51,44.6,1711800.0,33.8353,33.8961,33.8277,33.8961,1711800.0
2013-01-14 14:30:00,44.6,44.61,44.57,44.58,2936500.0,33.8961,33.9037,33.8733,33.8809,2936500.0
2013-01-14 15:00:00,44.58,44.65,44.57,44.64,3746800.0,33.8809,33.9341,33.8733,33.9265,3746800.0
2013-01-14 15:30:00,44.64,44.69,44.62,44.68,15023300.0,33.9265,33.9645,33.9113,33.9569,15023300.0
2013-01-15 09:30:00,44.36,44.39,44.31,44.33,5819500.0,33.7137,33.7365,33.6757,33.6909,5819500.0
2013-01-15 10:00:00,44.33,44.34,44.23,44.25,6826700.0,33.6909,33.6985,33.6149,33.6301,6826700.0
2013-01-15 10:30:00,44.25,44.28,44.23,44.28,3444500.0,33.6301,33.6529,33.6149,33.6529,3444500.0
2013-01-15 11:00:00,44.27,44.3,44.23,44.27,3255800.0,33.6453,33.6681,33.6149,33.6453,3255800.0
2013-01-15 11:30:00,44.27,44.28,44.22,44.25,5203800.0,33.6453,33.6529,33.6073,33.6301,5203800.0
2013-01-15 12:00:00,44.25,44.32,44.24,44.32,1970700.0,33.6301,33.6833,33.6225,33.6833,1970700.0
2013-01-15 12:30:00,44.31,44.4,44.31,44.39,2478300.0,33.6757,33.7441,33.6757,33.7365,2478300.0
2013-01-15 13:00:00,44.39,44.39,44.36,44.38,907800.0,33.7365,33.7365,33.7137,33.7289,907800.0
2013-01-15 13:30:00,44.38,44.38,44.27,44.29,1243100.0,33.7289,33.7289,33.6453,33.6605,1243100.0
2013-01-15 14:00:00,44.29,44.32,44.27,44.27,929700.0,33.6605,33.6833,33.6453,33.6453,929700.0
2013-01-15 14:30:00,44.27,44.35,44.27,44.35,1622100.0,33.6453,33.7061,33.6453,33.7061,1622100.0
2013-01-15 15:00:00,44.35,44.41,44.35,44.39,1749900.0,33.7061,33.7517,33.7061,33.7365,1749900.0
2013-01-15 15:30:00,44.39,44.49,44.38,44.48,8996600.0,33.7365,33.8125,33.7289,33.8049,8996600.0
2013-01-16 09:30:00,44.12,44.2,44.11,44.2,3710700.0,33.5313,33.5921,33.5237,33.5921,3710700.0
2013-01-16 10:00:00,44.2,44.28,44.2,44.28,2322500.0,33.5921,33.6529,33.5921,33.6529,2322500.0
2013-01-16 10:30:00,44.27,44.29,44.22,44.22,1304700.0,33.6453,33.6605,33.6073,33.6073,1304700.0
2013-01-16 11:00:00,44.22,44.35,44.22,44.34,2083300.0,33.6073,33.7061,33.6073,33.6985,2083300.0
2013-01-16 11:30:00,44.34,44.39,44.33,44.34,2345500.0,33.6985,33.7365,33.6909,33.6985,2345500.0
2013-01-16 12:00:00,44.34,44.37,44.33,44.35,1102600.0,33.6985,33.7213,33.6909,33.7061,1102600.0
2013-01-16 12:30:00,44.34,44.36,44.3,44.34,1540600.0,33.6985,33.7137,33.6681,33.6985,1540600.0
2013-01-16 13:00:00,44.34,44.36,44.32,44.33,2177000.0,33.6985,33.7137,33.6833,33.6909,2177000.0
2013-01-16 13:30:00,44.33,44.38,44.32,44.37,1640700.0,33.6909,33.7289,33.6833,33.7213,1640700.0
2013-01-16 14:00:00,44.37,44.4,44.34,44.4,928600.0,33.7213,33.7441,33.6985,33.7441,928600.0
2013-01-16 14:30:00,44.4,44.44,44.39,44.43,1076900.0,33.7441,33.7745,33.7365,33.7669,1076900.0
2013-01-16 15:00:00,44.44,44.45,44.42,44.42,1065900.0,33.7745,33.7821,33.7593,33.7593,1065900.0
2013-01-16 15:30:00,44.42,44.43,44.36,44.41,4898700.0,33.7593,33.7669,33.7137,33.7517,4898700.0
2013-01-17 09:30:00,44.63,44.67,44.59,44.66,4544600.0,33.9189,33.9493,33.8885,33.9417,4544600.0
2013-01-17 10:00:00,44.66,44.72,44.6,44.68,3330700.0,33.9417,33.9873,33.8961,33.9569,3330700.0
2013-01-17 10:30:00,44.68,44.68,44.62,44.65,1625100.0,33.9569,33.9569,33.9113,33.9341,1625100.0
2013-01-17 11:00:00,44.65,44.7,44.65,44.69,1272400.0,33.9341,33.9721,33.9341,33.9645,1272400.0
2013-01-17 11:30:00,44.68,44.73,44.68,44.7,1525800.0,33.9569,33.9949,33.9569,33.9721,1525800.0
2013-01-17 12:00:00,44.7,44.76,44.68,44.75,1023000.0,33.9721,34.0177,33.9569,34.0101,1023000.0
2013-01-17 12:30:00,44.75,44.79,44.74,44.78,1344600.0,34.0101,34.0405,34.0025,34.0329,1344600.0
2013-01-17 13:00:00,44.78,44.79,44.74,44.75,1441200.0,34.0329,34.0405,34.0025,34.0101,1441200.0
2013-01-17 13:30:00,44.76,44.82,44.74,44.82,1186100.0,34.0177,34.0633,34.0025,34.0633,1186100.0
2013-01-17 14:00:00,44.82,44.85,44.81,44.82,1341800.0,34.0633,34.0861,34.0557,34.0633,1341800.0
2013-01-17 14:30:00,44.82,44.85,44.78,44.78,4411500.0,34.0633,34.0861,34.0329,34.0329,4411500.0
2013-01-17 15:00:00,44.78,44.8,44.76,44.8,1509500.0,34.0329,34.0481,34.0177,34.0481,1509500.0
2013-01-17 15:30:00,44.8,44.8,44.67,44.67,6594400.0,34.0481,34.0481,33.9493,33.9493,6594400.0
2013-01-18 09:30:00,44.69,44.72,44.6,44.63,5725200.0,33.9645,33.9873,33.8961,33.9189,5725200.0
2013-01-18 10:00:00,44.64,44.66,44.59,44.64,4478100.0,33.9265,33.9417,33.8885,33.9265,4478100.0
2013-01-18 10:30:00,44.63,44.64,44.57,44.57,5314000.0,33.9189,33.9265,33.8733,33.8733,5314000.0
2013-01-18 11:00:00,44.57,44.66,44.54,44.64,4931500.0,33.8733,33.9417,33.8505,33.9265,4931500.0
2013-01-18 11:30:00,44.65,44.66,44.61,44.62,3259700.0,33.9341,33.9417,33.9037,33.9113,3259700.0
2013-01-18 12:00:00,44.63,44.64,44.62,44.63,793400.0,33.9189,33.9265,33.9113,33.9189,793400.0
2013-01-18 12:30:00,44.63,44.68,44.62,44.68,1362400.0,33.9189,33.9569,33.9113,33.9569,1362400.0
2013-01-18 13:00:00,44.68,44.75,44.67,44.72,2854200.0,33.9569,34.0101,33.9493,33.9873,2854200.0
2013-01-18 13:30:00,44.71,44.72,44.68,44.68,1896000.0,33.9797,33.9873,33.9569,33.9569,1896000.0
2013-01-18 14:00:00,44.69,44.72,44.68,44.72,1579200.0,33.9645,33.9873,33.9569,33.9873,1579200.0
2013-01-18 14:30:00,44.72,44.78,44.7,44.76,3667100.0,33.9873,34.0329,33.9721,34.0177,3667100.0
2013-01-18 15:00:00,44.75,44.76,44.73,44.75,2121600.0,34.0101,34.0177,33.9949,34.0101,2121600.0
2013-01-18 15:30:00,44.75,44.8,44.65,44.76,7423300.0,34.0101,34.0481,33.9341,34.0177,7423300.0
2013-01-22 09:30:00,44.63,44.7,44.62,44.66,4344900.0,33.9189,33.9721,33.9113,33.9417,4344900.0
2013-01-22 10:00:00,44.66,44.66,44.55,44.56,2781600.0,33.9417,33.9417,33.8581,33.8657,2781600.0
2013-01-22 10:30:00,44.55,44.61,44.55,44.61,1244400.0,33.8581,33.9037,33.8581,33.9037,1244400.0
2013-01-22 11:00:00,44.61,44.63,44.58,44.6,1291000.0,33.9037,33.9189,33.8809,33.8961,1291000.0
2013-01-22 11:30:00,44.6,44.61,44.57,44.61,866000.0,33.8961,33.9037,33.8733,33.9037,866000.0
2013-01-22 12:00:00,44.61,44.67,44.6,44.65,1303300.0,33.9037,33.9493,33.8961,33.9341,1303300.0
2013-01-22 12:30:00,44.65,44.66,44.62,44.63,4701300.0,33.9341,33.9417,33.9113,33.9189,4701300.0
2013-01-22 13:00:00,44.62,44.64,44.62,44.62,2564400.0,33.9113,33.9265,33.9113,33.9113,2564400.0
2013-01-22 13:30:00,44.63,44.63,44.59,44.6,2606600.0,33.9189,33.9189,33.8885,33.8961,2606600.0
2013-01-22 14:00:00,44.59,44.63,44.59,44.61,2518600.0,33.8885,33.9189,33.8885,33.9037,2518600.0
2013-01-22 14:30:00,44.61,44.67,44.6,44.66,4182000.0,33.9037,33.9493,33.8961,33.9417,4182000.0
2013-01-22 15:00:00,44.66,44.66,44.59,44.63,2534500.0,33.9417,33.9417,33.8885,33.9189,2534500.0
2013-01-22 15:30:00,44.63,44.71,44.6,44.71,7529800.0,33.9189,33.9797,33.8961,33.9797,7529800.0
2013-01-23 09:30:00,44.51,44.53,44.47,44.49,3342600.0,33.8277,33.8429,33.7973,33.8125,3342600.0
2013-01-23 10:00:00,44.49,44.54,44.45,44.46,2541100.0,33.8125,33.8505,33.7821,33.7897,2541100.0
2013-01-23 10:30:00,44.45,44.46,44.39,44.43,2106600.0,33.7821,33.7897,33.7365,33.7669,2106600.0
2013-01-23 11:00:00,44.43,44.46,44.34,44.34,4584700.0,33.7669,33.7897,33.6985,33.6985,4584700.0
2013-01-23 11:30:00,44.34,44.39,44.33,44.38,1733300.0,33.6985,33.7365,33.6909,33.7289,1733300.0
2013-01-23 12:00:00,44.38,44.42,44.38,44.38,1371300.0,33.7289,33.7593,33.7289,33.7289,1371300.0
2013-01-23 12:30:00,44.39,44.41,44.37,44.4,1018500.0,33.7365,33.7517,33.7213,33.7441,1018500.0
2013-01-23 13:00:00,44.41,44.46,44.41,44.43,697900.0,33.7517,33.7897,33.7517,33.7669,697900.0
2013-01-23 13:30:00,44.43,44.44,44.42,44.44,456800.0,33.7669,33.7745,33.7593,33.7745,456800.0
2013-01-23 14:00:00,44.43,44.45,44.43,44.44,1036500.0,33.7669,33.7821,33.7669,33.7745,1036500.0
2013-01-23 14:30:00,44.43,44.49,44.43,44.47,836500.0,33.7669,33.8125,33.7669,33.7973,836500.0
2013-01-23 15:00:00,44.47,44.48,44.45,44.46,1145900.0,33.7973,33.8049,33.7821,33.7897,1145900.0
2013-01-23 15:30:00,44.45,44.47,44.41,44.47,3604300.0,33.7821,33.7973,33.7517,33.7973,3604300.0
2013-01-24 09:30:00,44.42,44.47,44.38,44.45,4658900.0,33.7593,33.7973,33.7289,33.7821,4658900.0
2013-01-24 10:00:00,44.45,44.54,44.44,44.47,2130100.0,33.7821,33.8505,33.7745,33.7973,2130100.0
2013-01-24 10:30:00,44.47,44.55,44.44,44.54,2272400.0,33.7973,33.8581,33.7745,33.8505,2272400.0
2013-01-24 11:00:00,44.54,44.58,44.53,44.56,2141200.0,33.8505,33.8809,33.8429,33.8657,2141200.0
2013-01-24 11:30:00,44.56,44.56,44.5,44.52,1674700.0,33.8657,33.8657,33.8201,33.8353,1674700.0
2013-01-24 12:00:00,44.52,44.53,44.45,44.46,912400.0,33.8353,33.8429,33.7821,33.7897,912400.0
2013-01-24 12:30:00,44.46,44.47,44.36,44.37,1893700.0,33.7897,33.7973,33.7137,33.7213,1893700.0
2013-01-24 13:00:00,44.37,44.39,44.34,44.38,936700.0,33.7213,33.7365,33.6985,33.7289,936700.0
2013-01-24 13:30:00,44.37,44.38,44.23,44.23,1675100.0,33.7213,33.7289,33.6149,33.6149,1675100.0
2013-01-24 14:00:00,44.24,44.27,44.2,44.26,1979400.0,33.6225,33.6453,33.5921,33.6377,1979400.0
2013-01-24 14:30:00,44.25,44.29,44.24,44.26,2614700.0,33.6301,33.6605,33.6225,33.6377,2614700.0
2013-01-24 15:00:00,44.26,44.34,44.24,44.32,2149400.0,33.6377,33.6985,33.6225,33.6833,2149400.0
2013-01-24 15:30:00,44.33,44.35,44.27,44.31,5731600.0,33.6909,33.7061,33.6453,33.6757,5731600.0
2013-01-25 09:30:00,44.22,44.3,44.17,44.27,5310000.0,33.6073,33.6681,33.5693,33.6453,5310000.0
2013-01-25 10:00:00,44.27,44.27,44.06,44.07,3760600.0,33.6453,33.6453,33.4857,33.4933,3760600.0
2013-01-25 10:30:00,44.07,44.08,43.92,43.97,7968700.0,33.4933,33.5009,33.3793,33.4173,7968700.0
2013-01-25 11:00:00,43.96,44.01,43.94,44.0,5399800.0,33.4097,33.4477,33.3945,33.4401,5399800.0
2013-01-25 11:30:00,44.01,44.07,43.93,43.95,4309200.0,33.4477,33.4933,33.3869,33.4021,4309200.0
2013-01-25 12:00:00,43.95,44.0,43.94,44.0,2245900.0,33.4021,33.4401,33.3945,33.4401,2245900.0
2013-01-25 12:30:00,44.0,44.02,43.99,43.99,1641900.0,33.4401,33.4553,33.4325,33.4325,1641900.0
2013-01-25 13:00:00,44.0,44.03,43.99,44.02,771600.0,33.4401,33.4629,33.4325,33.4553,771600.0
2013-01-25 13:30:00,44.03,44.08,44.02,44.07,1801900.0,33.4629,33.5009,33.4553,33.4933,1801900.0
2013-01-25 14:00:00,44.06,44.11,44.06,44.09,870900.0,33.4857,33.5237,33.4857,33.5085,870900.0
2013-01-25 14:30:00,44.09,44.12,44.08,44.09,1032900.0,33.5085,33.5313,33.5009,33.5085,1032900.0
2013-01-25 15:00:00,44.09,44.18,44.08,44.18,4624600.0,33.5085,33.5769,33.5009,33.5769,4624600.0
2013-01-25 15:30:00,44.18,44.2,44.1,44.18,6142400.0,33.5769,33.5921,33.5161,33.5769,6142400.0
2013-01-28 09:30:00,44.04,44.04,43.86,43.86,4702700.0,33.4705,33.4705,33.3337,33.3337,4702700.0
2013-01-28 10:00:00,43.86,43.87,43.71,43.79,5782900.0,33.3337,33.3413,33.2197,33.2805,5782900.0
2013-01-28 10:30:00,43.79,43.85,43.78,43.84,2541200.0,33.2805,33.3261,33.2729,33.3185,2541200.0
2013-01-28 11:00:00,43.85,43.87,43.83,43.87,4035700.0,33.3261,33.3413,33.3109,33.3413,4035700.0
2013-01-28 11:30:00,43.87,43.9,43.86,43.87,1851600.0,33.3413,33.3641,33.3337,33.3413,1851600.0
2013-01-28 12:00:00,43.87,43.89,43.85,43.88,1936400.0,33.3413,33.3565,33.3261,33.3489,1936400.0
2013-01-28 12:30:00,43.88,43.88,43.84,43.85,3431500.0,33.3489,33.3489,33.3185,33.3261,3431500.0
2013-01-28 13:00:00,43.84,43.85,43.8,43.81,1485100.0,33.3185,33.3261,33.2881,33.2957,1485100.0
2013-01-28 13:30:00,43.82,43.83,43.78,43.8,2168700.0,33.3033,33.3109,33.2729,33.2881,2168700.0
2013-01-28 14:00:00,43.8,43.82,43.79,43.8,1011700.0,33.2881,33.3033,33.2805,33.2881,1011700.0
2013-01-28 14:30:00,43.8,43.84,43.8,43.84,1450100.0,33.2881,33.3185,33.2881,33.3185,1450100.0
2013-01-28 15:00:00,43.84,43.84,43.8,43.81,2006100.0,33.3185,33.3185,33.2881,33.2957,2006100.0
2013-01-28 15:30:00,43.81,43.84,43.8,43.83,7315400.0,33.2957,33.3185,33.2881,33.3109,7315400.0
2013-01-29 09:30:00,44.1,44.19,44.07,44.16,5607600.0,33.5161,33.5845,33.4933,33.5617,5607600.0
2013-01-29 10:00:00,44.16,44.17,44.09,44.14,5717800.0,33.5617,33.5693,33.5085,33.5465,5717800.0
2013-01-29 10:30:00,44.15,44.2,44.11,44.16,2929900.0,33.5541,33.5921,33.5237,33.5617,2929900.0
2013-01-29 11:00:00,44.17,44.28,44.14,44.26,2332200.0,33.5693,33.6529,33.5465,33.6377,2332200.0
2013-01-29 11:30:00,44.27,44.34,44.26,44.27,3536300.0,33.6453,33.6985,33.6377,33.6453,3536300.0
2013-01-29 12:00:00,44.27,44.28,44.25,44.25,1503000.0,33.6453,33.6529,33.6301,33.6301,1503000.0
2013-01-29 12:30:00,44.26,44.32,44.26,44.3,883200.0,33.6377,33.6833,33.6377,33.6681,883200.0
2013-01-29 13:00:00,44.31,44.33,44.28,44.3,753900.0,33.6757,33.6909,33.6529,33.6681,753900.0
2013-01-29 13:30:00,44.3,44.34,44.29,44.33,1186900.0,33.6681,33.6985,33.6605,33.6909,1186900.0
2013-01-29 14:00:00,44.33,44.36,44.32,44.33,1067000.0,33.6909,33.7137,33.6833,33.6909,1067000.0
2013-01-29 14:30:00,44.33,44.36,44.32,44.36,1647700.0,33.6909,33.7137,33.6833,33.7137,1647700.0
2013-01-29 15:00:00,44.36,44.42,44.35,44.42,2601100.0,33.7137,33.7593,33.7061,33.7593,2601100.0
2013-01-29 15:30:00,44.41,44.45,44.34,44.35,7528000.0,33.7517,33.7821,33.6985,33.7061,7528000.0
2013-01-30 09:30:00,44.15,44.28,44.13,44.21,7106300.0,33.5541,33.6529,33.5389,33.5997,7106300.0
2013-01-30 10:00:00,44.21,44.22,44.13,44.16,3820900.0,33.5997,33.6073,33.5389,33.5617,3820900.0
2013-01-30 10:30:00,44.15,44.24,44.13,44.23,2760900.0,33.5541,33.6225,33.5389,33.6149,2760900.0
2013-01-30 11:00:00,44.24,44.25,44.18,44.18,2678500.0,33.6225,33.6301,33.5769,33.5769,2678500.0
2013-01-30 11:30:00,44.18,44.28,44.17,44.25,2944400.0,33.5769,33.6529,33.5693,33.6301,2944400.0
2013-01-30 12:00:00,44.24,44.25,44.2,44.22,1369900.0,33.6225,33.6301,33.5921,33.6073,1369900.0
2013-01-30 12:30:00,44.22,44.28,44.21,44.27,1140700.0,33.6073,33.6529,33.5997,33.6453,1140700.0
2013-01-30 13:00:00,44.28,44.28,44.22,44.26,963900.0,33.6529,33.6529,33.6073,33.6377,963900.0
2013-01-30 13:30:00,44.26,44.26,44.22,44.24,808500.0,33.6377,33.6377,33.6073,33.6225,808500.0
2013-01-30 14:00:00,44.23,44.28,44.17,44.2,1577000.0,33.6149,33.6529,33.5693,33.5921,1577000.0
2013-01-30 14:30:00,44.2,44.21,44.11,44.16,2554400.0,33.5921,33.5997,33.5237,33.5617,2554400.0
2013-01-30 15:00:00,44.16,44.2,44.11,44.15,3017000.0,33.5617,33.5921,33.5237,33.5541,3017000.0
2013-01-30 15:30:00,44.15,44.18,44.11,44.13,8395000.0,33.5541,33.5769,33.5237,33.5389,8395000.0
2013-01-31 09:30:00,44.17,44.24,44.07,44.2,7359900.0,33.5693,33.6225,33.4933,33.5921,7359900.0
2013-01-31 10:00:00,44.19,44.22,44.1,44.11,4508200.0,33.5845,33.6073,33.5161,33.5237,4508200.0
2013-01-31 10:30:00,44.1,44.2,44.1,44.13,2172800.0,33.5161,33.5921,33.5161,33.5389,2172800.0
2013-01-31 11:00:00,44.13,44.13,44.07,44.1,3079100.0,33.5389,33.5389,33.4933,33.5161,3079100.0
2013-01-31 11:30:00,44.09,44.12,44.05,44.09,2436500.0,33.5085,33.5313,33.4781,33.5085,2436500.0
2013-01-31 12:00:00,44.09,44.16,44.08,44.14,1345600.0,33.5085,33.5617,33.5009,33.5465,1345600.0
2013-01-31 12:30:00,44.14,44.2,44.13,44.19,872500.0,33.5465,33.5921,33.5389,33.5845,872500.0
2013-01-31 13:00:00,44.19,44.2,44.16,44.17,632300.0,33.5845,33.5921,33.5617,33.5693,632300.0
2013-01-31 13:30:00,44.17,44.22,44.16,44.2,856000.0,33.5693,33.6073,33.5617,33.5921,856000.0
2013-01-31 14:00:00,44.2,44.23,44.18,44.23,1749800.0,33.5921,33.6149,33.5769,33.6149,1749800.0
2013-01-31 14:30:00,44.23,44.27,44.22,44.24,1471200.0,33.6149,33.6453,33.6073,33.6225,1471200.0
2013-01-31 15:00:00,44.25,44.25,44.19,44.2,2665600.0,33.6301,33.6301,33.5845,33.5921,2665600.0
2013-01-31 15:30:00,44.19,44.25,44.17,44.21,8078800.0,33.5845,33.6301,33.5693,33.5997,8078800.0
2013-02-01 09:30:00,44.47,44.48,44.31,44.33,4508400.0,33.7973,33.8049,33.6757,33.6909,4508400.0
2013-02-01 10:00:00,44.33,44.46,44.32,44.34,4602000.0,33.6909,33.7897,33.6833,33.6985,4602000.0
2013-02-01 10:30:00,44.34,44.41,44.33,44.41,2226500.0,33.6985,33.7517,33.6909,33.7517,2226500.0
2013-02-01 11:00:00,44.41,44.43,44.38,44.39,2831800.0,33.7517,33.7669,33.7289,33.7365,2831800.0
2013-02-01 11:30:00,44.39,44.52,44.39,44.52,3066500.0,33.7365,33.8353,33.7365,33.8353,3066500.0
2013-02-01 12:00:00,44.52,44.55,44.5,44.54,3383500.0,33.8353,33.8581,33.8201,33.8505,3383500.0
2013-02-01 12:30:00,44.54,44.56,44.5,44.54,2075900.0,33.8505,33.8657,33.8201,33.8505,2075900.0
2013-02-01 13:00:00,44.54,44.58,44.52,44.57,2504300.0,33.8505,33.8809,33.8353,33.8733,2504300.0
2013-02-01 13:30:00,44.58,44.62,44.57,44.62,1893400.0,33.8809,33.9113,33.8733,33.9113,1893400.0
2013-02-01 14:00:00,44.62,44.62,44.59,44.61,2229900.0,33.9113,33.9113,33.8885,33.9037,2229900.0
2013-02-01 14:30:00,44.62,44.62,44.58,44.6,2751000.0,33.9113,33.9113,33.8809,33.8961,2751000.0
2013-02-01 15:00:00,44.6,44.61,44.57,44.57,2558400.0,33.8961,33.9037,33.8733,33.8733,2558400.0
2013-02-01 15:30:00,44.58,44.62,44.5,44.51,7569200.0,33.8809,33.9113,33.8201,33.8277,7569200.0
2013-02-04 09:30:00,44.18,44.21,44.04,44.1,6705200.0,33.5769,33.5997,33.4705,33.5161,6705200.0
2013-02-04 10:00:00,44.11,44.15,44.06,44.09,3632300.0,33.5237,33.5541,33.4857,33.5085,3632300.0
2013-02-04 10:30:00,44.09,44.09,44.01,44.01,1849300.0,33.5085,33.5085,33.4477,33.4477,1849300.0
2013-02-04 11:00:00,44.02,44.03,43.95,43.95,1776700.0,33.4553,33.4629,33.4021,33.4021,1776700.0
2013-02-04 11:30:00,43.95,43.96,43.88,43.9,2032600.0,33.4021,33.4097,33.3489,33.3641,2032600.0
2013-02-04 12:00:00,43.91,43.91,43.79,43.82,4917600.0,33.3717,33.3717,33.2805,33.3033,4917600.0
2013-02-04 12:30:00,43.83,43.88,43.82,43.86,904700.0,33.3109,33.3489,33.3033,33.3337,904700.0
2013-02-04 13:00:00,43.86,43.9,43.83,43.88,1399500.0,33.3337,33.3641,33.3109,33.3489,1399500.0
2013-02-04 13:30:00,43.88,43.89,43.81,43.87,1299900.0,33.3489,33.3565,33.2957,33.3413,1299900.0
2013-02-04 14:00:00,43.87,43.9,43.84,43.9,1054400.0,33.3413,33.3641,33.3185,33.3641,1054400.0
2013-02-04 14:30:00,43.9,43.95,43.89,43.94,1362800.0,33.3641,33.4021,33.3565,33.3945,1362800.0
2013-02-04 15:00:00,43.95,43.95,43.89,43.92,1136400.0,33.4021,33.4021,33.3565,33.3793,1136400.0
2013-02-04 15:30:00,43.91,43.93,43.84,43.91,8791000.0,33.3717,33.3869,33.3185,33.3717,8791000.0
2013-02-05 09:30:00,44.1,44.12,44.02,44.06,5766800.0,33.5161,33.5313,33.4553,33.4857,5766800.0
2013-02-05 10:00:00,44.06,44.07,43.98,43.98,4015100.0,33.4857,33.4933,33.4249,33.4249,4015100.0
2013-02-05 10:30:00,43.98,44.05,43.97,44.03,2639500.0,33.4249,33.4781,33.4173,33.4629,2639500.0
2013-02-05 11:00:00,44.04,44.05,44.0,44.04,1451700.0,33.4705,33.4781,33.4401,33.4705,1451700.0
2013-02-05 11:30:00,44.04,44.06,43.97,43.98,1290900.0,33.4705,33.4857,33.4173,33.4249,1290900.0
2013-02-05 12:00:00,43.98,43.99,43.95,43.96,4301700.0,33.4249,33.4325,33.4021,33.4097,4301700.0
2013-02-05 12:30:00,43.97,44.02,43.94,44.0,2381300.0,33.4173,33.4553,33.3945,33.4401,2381300.0
2013-02-05 13:00:00,44.0,44.06,43.99,44.06,613800.0,33.4401,33.4857,33.4325,33.4857,613800.0
2013-02-05 13:30:00,44.06,44.11,44.05,44.11,966900.0,33.4857,33.5237,33.4781,33.5237,966900.0
2013-02-05 14:00:00,44.11,44.16,44.1,44.15,893000.0,33.5237,33.5617,33.5161,33.5541,893000.0
2013-02-05 14:30:00,44.15,44.19,44.14,44.15,1073600.0,33.5541,33.5845,33.5465,33.5541,1073600.0
2013-02-05 15:00:00,44.15,44.16,44.1,44.11,1955200.0,33.5541,33.5617,33.5161,33.5237,1955200.0
2013-02-05 15:30:00,44.11,44.12,43.97,43.97,8213600.0,33.5237,33.5313,33.4173,33.4173,8213600.0
2013-02-06 09:30:00,43.76,43.77,43.62,43.69,6921400.0,33.2577,33.2653,33.1513,33.2045,6921400.0
2013-02-06 10:00:00,43.69,43.7,43.64,43.66,4892100.0,33.2045,33.2121,33.1665,33.1817,4892100.0
2013-02-06 10:30:00,43.66,43.68,43.62,43.66,4696800.0,33.1817,33.1969,33.1513,33.1817,4696800.0
2013-02-06 11:00:00,43.66,43.73,43.66,43.73,2344200.0,33.1817,33.2349,33.1817,33.2349,2344200.0
2013-02-06 11:30:00,43.73,43.73,43.68,43.7,1641000.0,33.2349,33.2349,33.1969,33.2121,1641000.0
2013-02-06 12:00:00,43.7,43.75,43.67,43.74,3372400.0,33.2121,33.2501,33.1893,33.2425,3372400.0
2013-02-06 12:30:00,43.74,43.81,43.73,43.75,3484300.0,33.2425,33.2957,33.2349,33.2501,3484300.0
2013-02-06 13:00:00,43.75,43.75,43.68,43.72,2445700.0,33.2501,33.2501,33.1969,33.2273,2445700.0
2013-02-06 13:30:00,43.72,43.74,43.68,43.71,1889500.0,33.2273,33.2425,33.1969,33.2197,1889500.0
2013-02-06 14:00:00,43.72,43.77,43.7,43.77,1554100.0,33.2273,33.2653,33.2121,33.2653,1554100.0
2013-02-06 14:30:00,43.77,43.84,43.76,43.84,2364800.0,33.2653,33.3185,33.2577,33.3185,2364800.0
2013-02-06 15:00:00,43.84,43.89,43.84,43.89,2388800.0,33.3185,33.3565,33.3185,33.3565,2388800.0
2013-02-06 15:30:00,43.89,43.92,43.81,43.92,6011200.0,33.3565,33.3793,33.2957,33.3793,6011200.0
2013-02-07 09:30:00,43.86,43.86,43.66,43.68,4991200.0,33.3337,33.3337,33.1817,33.1969,4991200.0
2013-02-07 10:00:00,43.69,43.7,43.5,43.52,3073700.0,33.2045,33.2121,33.0601,33.0753,3073700.0
2013-02-07 10:30:00,43.52,43.52,43.37,43.41,6036100.0,33.0753,33.0753,32.9613,32.9917,6036100.0
2013-02-07 11:00:00,43.41,43.44,43.38,43.4,1734800.0,32.9917,33.0145,32.9689,32.9841,1734800.0
2013-02-07 11:30:00,43.39,43.4,43.32,43.38,2270100.0,32.9765,32.9841,32.9233,32.9689,2270100.0
2013-02-07 12:00:00,43.37,43.41,43.37,43.4,2434100.0,32.9613,32.9917,32.9613,32.9841,2434100.0
2013-02-07 12:30:00,43.41,43.46,43.4,43.42,1264300.0,32.9917,33.0297,32.9841,32.9993,1264300.0
2013-02-07 13:00:00,43.41,43.47,43.39,43.47,1086600.0,32.9917,33.0373,32.9765,33.0373,1086600.0
2013-02-07 13:30:00,43.47,43.53,43.45,43.52,1591600.0,33.0373,33.0829,33.0221,33.0753,1591600.0
2013-02-07 14:00:00,43.52,43.57,43.52,43.57,1492700.0,33.0753,33.1133,33.0753,33.1133,1492700.0
2013-02-07 14:30:00,43.57,43.58,43.52,43.58,1779200.0,33.1133,33.1209,33.0753,33.1209,1779200.0
2013-02-07 15:00:00,43.58,43.58,43.51,43.52,1738100.0,33.1209,33.1209,33.0677,33.0753,1738100.0
2013-02-07 15:30:00,43.52,43.56,43.49,43.55,6443200.0,33.0753,33.1057,33.0525,33.0981,6443200.0
2013-02-08 09:30:00,43.65,43.82,43.65,43.8,4678600.0,33.1741,33.3033,33.1741,33.2881,4678600.0
2013-02-08 10:00:00,43.8,43.88,43.8,43.85,3496900.0,33.2881,33.3489,33.2881,33.3261,3496900.0
2013-02-08 10:30:00,43.85,43.92,43.84,43.89,1889700.0,33.3261,33.3793,33.3185,33.3565,1889700.0
2013-02-08 11:00:00,43.89,43.9,43.81,43.82,1724200.0,33.3565,33.3641,33.2957,33.3033,1724200.0
2013-02-08 11:30:00,43.81,43.87,43.78,43.86,2354800.0,33.2957,33.3413,33.2729,33.3337,2354800.0
2013-02-08 12:00:00,43.86,43.87,43.83,43.85,1174500.0,33.3337,33.3413,33.3109,33.3261,1174500.0
2013-02-08 12:30:00,43.86,43.86,43.82,43.86,1015800.0,33.3337,33.3337,33.3033,33.3337,1015800.0
2013-02-08 13:00:00,43.86,43.88,43.84,43.86,1150500.0,33.3337,33.3489,33.3185,33.3337,1150500.0
2013-02-08 13:30:00,43.86,43.9,43.85,43.9,1103300.0,33.3337,33.3641,33.3261,33.3641,1103300.0
2013-02-08 14:00:00,43.9,43.92,43.87,43.89,1671000.0,33.3641,33.3793,33.3413,33.3565,1671000.0
2013-02-08 14:30:00,43.89,43.9,43.85,43.85,2088000.0,33.3565,33.3641,33.3261,33.3261,2088000.0
2013-02-08 15:00:00,43.85,43.88,43.84,43.84,1304800.0,33.3261,33.3489,33.3185,33.3185,1304800.0
2013-02-08 15:30:00,43.84,43.88,43.8,43.85,6526500.0,33.3185,33.3489,33.2881,33.3261,6526500.0
2013-02-11 09:30:00,43.76,43.77,43.67,43.69,3383100.0,33.2577,33.2653,33.1893,33.2045,3383100.0
2013-02-11 10:00:00,43.69,43.73,43.63,43.72,1869100.0,33.2045,33.2349,33.1589,33.2273,1869100.0
2013-02-11 10:30:00,43.72,43.77,43.66,43.75,1282900.0,33.2273,33.2653,33.1817,33.2501,1282900.0
2013-02-11 11:00:00,43.76,43.81,43.75,43.77,1639100.0,33.2577,33.2957,33.2501,33.2653,1639100.0
2013-02-11 11:30:00,43.77,43.8,43.76,43.78,1076400.0,33.2653,33.2881,33.2577,33.2729,1076400.0
2013-02-11 12:00:00,43.77,43.78,43.72,43.76,1083300.0,33.2653,33.2729,33.2273,33.2577,1083300.0
2013-02-11 12:30:00,43.75,43.76,43.7,43.75,563100.0,33.2501,33.2577,33.2121,33.2501,563100.0
2013-02-11 13:00:00,43.75,43.78,43.72,43.73,518200.0,33.2501,33.2729,33.2273,33.2349,518200.0
2013-02-11 13:30:00,43.73,43.75,43.71,43.74,538300.0,33.2349,33.2501,33.2197,33.2425,538300.0
2013-02-11 14:00:00,43.73,43.78,43.73,43.77,504000.0,33.2349,33.2729,33.2349,33.2653,504000.0
2013-02-11 14:30:00,43.77,43.79,43.76,43.78,739700.0,33.2653,33.2805,33.2577,33.2729,739700.0
2013-02-11 15:00:00,43.78,43.85,43.77,43.83,1934500.0,33.2729,33.3261,33.2653,33.3109,1934500.0
2013-02-11 15:30:00,43.84,43.89,43.83,43.85,5385400.0,33.3185,33.3565,33.3109,33.3261,5385400.0
2013-02-12 09:30:00,43.83,43.84,43.68,43.71,7337600.0,33.3109,33.3185,33.1969,33.2197,7337600.0
2013-02-12 10:00:00,43.71,43.78,43.7,43.75,1776300.0,33.2197,33.2729,33.2121,33.2501,1776300.0
2013-02-12 10:30:00,43.75,43.82,43.72,43.82,1789400.0,33.2501,33.3033,33.2273,33.3033,1789400.0
2013-02-12 11:00:00,43.82,43.86,43.81,43.83,1069400.0,33.3033,33.3337,33.2957,33.3109,1069400.0
2013-02-12 11:30:00,43.83,43.88,43.82,43.87,1456400.0,33.3109,33.3489,33.3033,33.3413,1456400.0
2013-02-12 12:00:00,43.87,43.9,43.86,43.9,836700.0,33.3413,33.3641,33.3337,33.3641,836700.0
2013-02-12 12:30:00,43.9,44.01,43.89,44.0,3932100.0,33.3641,33.4477,33.3565,33.4401,3932100.0
2013-02-12 13:00:00,44.0,44.12,44.0,44.12,6097800.0,33.4401,33.5313,33.4401,33.5313,6097800.0
2013-02-12 13:30:00,44.12,44.13,44.05,44.05,869900.0,33.5313,33.5389,33.4781,33.4781,869900.0
2013-02-12 14:00:00,44.06,44.06,44.02,44.03,904900.0,33.4857,33.4857,33.4553,33.4629,904900.0
2013-02-12 14:30:00,44.03,44.05,44.0,44.0,1340900.0,33.4629,33.4781,33.4401,33.4401,1340900.0
2013-02-12 15:00:00,44.0,44.01,43.97,43.98,1367200.0,33.4401,33.4477,33.4173,33.4249,1367200.0
2013-02-12 15:30:00,43.98,43.99,43.91,43.95,8098900.0,33.4249,33.4325,33.3717,33.4021,8098900.0
2013-02-13 09:30:00,44.2,44.26,44.17,44.23,3866500.0,33.5921,33.6377,33.5693,33.6149,3866500.0
2013-02-13 10:00:00,44.23,44.28,44.21,44.26,2778500.0,33.6149,33.6529,33.5997,33.6377,2778500.0
2013-02-13 10:30:00,44.25,44.26,44.17,44.21,1948900.0,33.6301,33.6377,33.5693,33.5997,1948900.0
2013-02-13 11:00:00,44.21,44.21,44.08,44.12,1721400.0,33.5997,33.5997,33.5009,33.5313,1721400.0
2013-02-13 11:30:00,44.12,44.15,44.08,44.15,1953200.0,33.5313,33.5541,33.5009,33.5541,1953200.0
2013-02-13 12:00:00,44.15,44.18,44.13,44.13,1125400.0,33.5541,33.5769,33.5389,33.5389,1125400.0
2013-02-13 12:30:00,44.13,44.21,44.13,44.18,1028800.0,33.5389,33.5997,33.5389,33.5769,1028800.0
2013-02-13 13:00:00,44.18,44.21,44.15,44.17,920700.0,33.5769,33.5997,33.5541,33.5693,920700.0
2013-02-13 13:30:00,44.16,44.19,44.15,44.17,604000.0,33.5617,33.5845,33.5541,33.5693,604000.0
2013-02-13 14:00:00,44.17,44.19,44.1,44.13,961800.0,33.5693,33.5845,33.5161,33.5389,961800.0
2013-02-13 14:30:00,44.13,44.13,44.07,44.12,4509400.0,33.5389,33.5389,33.4933,33.5313,4509400.0
2013-02-13 15:00:00,44.12,44.17,44.12,44.15,956000.0,33.5313,33.5693,33.5313,33.5541,956000.0
2013-02-13 15:30:00,44.15,44.19,44.12,44.17,5377800.0,33.5541,33.5845,33.5313,33.5693,5377800.0
2013-02-14 09:30:00,44.0,44.06,43.94,44.04,3255200.0,33.4401,33.4857,33.3945,33.4705,3255200.0
2013-02-14 10:00:00,44.04,44.09,44.0,44.07,2771000.0,33.4705,33.5085,33.4401,33.4933,2771000.0
2013-02-14 10:30:00,44.07,44.13,44.06,44.09,1246100.0,33.4933,33.5389,33.4857,33.5085,1246100.0
2013-02-14 11:00:00,44.1,44.11,44.08,44.09,1022800.0,33.5161,33.5237,33.5009,33.5085,1022800.0
2013-02-14 11:30:00,44.09,44.11,44.09,44.11,668100.0,33.5085,33.5237,33.5085,33.5237,668100.0
2013-02-14 12:00:00,44.11,44.13,44.1,44.11,1139300.0,33.5237,33.5389,33.5161,33.5237,1139300.0
2013-02-14 12:30:00,44.11,44.12,44.09,44.12,1250000.0,33.5237,33.5313,33.5085,33.5313,1250000.0
2013-02-14 13:00:00,44.12,44.13,44.09,44.09,948500.0,33.5313,33.5389,33.5085,33.5085,948500.0
2013-02-14 13:30:00,44.09,44.13,44.09,44.11,788300.0,33.5085,33.5389,33.5085,33.5237,788300.0
2013-02-14 14:00:00,44.11,44.16,44.1,44.15,1435300.0,33.5237,33.5617,33.5161,33.5541,1435300.0
2013-02-14 14:30:00,44.16,44.17,44.14,44.16,1360400.0,33.5617,33.5693,33.5465,33.5617,1360400.0
2013-02-14 15:00:00,44.16,44.2,44.15,44.19,1367000.0,33.5617,33.5921,33.5541,33.5845,1367000.0
2013-02-14 15:30:00,44.19,44.21,44.14,44.15,5527800.0,33.5845,33.5997,33.5465,33.5541,5527800.0
2013-02-15 09:30:00,44.19,44.19,44.09,44.16,3720100.0,33.5845,33.5845,33.5085,33.5617,3720100.0
2013-02-15 10:00:00,44.16,44.19,44.14,44.15,1321700.0,33.5617,33.5845,33.5465,33.5541,1321700.0
2013-02-15 10:30:00,44.15,44.16,44.11,44.16,1511300.0,33.5541,33.5617,33.5237,33.5617,1511300.0
2013-02-15 11:00:00,44.15,44.16,44.04,44.05,3877700.0,33.5541,33.5617,33.4705,33.4781,3877700.0
2013-02-15 11:30:00,44.05,44.05,44.0,44.05,1575300.0,33.4781,33.4781,33.4401,33.4781,1575300.0
2013-02-15 12:00:00,44.05,44.06,43.96,44.0,1391400.0,33.4781,33.4857,33.4097,33.4401,1391400.0
2013-02-15 12:30:00,44.0,44.04,43.98,44.04,930100.0,33.4401,33.4705,33.4249,33.4705,930100.0
2013-02-15 13:00:00,44.04,44.05,44.02,44.04,643200.0,33.4705,33.4781,33.4553,33.4705,643200.0
2013-02-15 13:30:00,44.04,44.1,44.03,44.1,1005500.0,33.4705,33.5161,33.4629,33.5161,1005500.0
2013-02-15 14:00:00,44.09,44.1,43.98,43.98,2465900.0,33.5085,33.5161,33.4249,33.4249,2465900.0
2013-02-15 14:30:00,43.98,44.02,43.97,43.98,1079200.0,33.4249,33.4553,33.4173,33.4249,1079200.0
2013-02-15 15:00:00,43.98,44.04,43.98,44.03,998000.0,33.4249,33.4705,33.4249,33.4629,998000.0
2013-02-15 15:30:00,44.04,44.07,43.98,43.99,8467200.0,33.4705,33.4933,33.4249,33.4325,8467200.0
2013-02-19 09:30:00,44.03,44.14,44.03,44.13,6831800.0,33.4629,33.5465,33.4629,33.5389,6831800.0
2013-02-19 10:00:00,44.12,44.14,44.06,44.13,4768600.0,33.5313,33.5465,33.4857,33.5389,4768600.0
2013-02-19 10:30:00,44.13,44.14,44.08,44.12,4621700.0,33.5389,33.5465,33.5009,33.5313,4621700.0
2013-02-19 11:00:00,44.11,44.18,44.1,44.18,1707200.0,33.5237,33.5769,33.5161,33.5769,1707200.0
2013-02-19 11:30:00,44.18,44.19,44.16,44.16,1261500.0,33.5769,33.5845,33.5617,33.5617,1261500.0
2013-02-19 12:00:00,44.16,44.17,44.14,44.14,1373900.0,33.5617,33.5693,33.5465,33.5465,1373900.0
2013-02-19 12:30:00,44.15,44.17,44.14,44.17,1035800.0,33.5541,33.5693,33.5465,33.5693,1035800.0
2013-02-19 13:00:00,44.17,44.18,44.15,44.16,1140900.0,33.5693,33.5769,33.5541,33.5617,1140900.0
2013-02-19 13:30:00,44.15,44.16,44.13,44.16,1541100.0,33.5541,33.5617,33.5389,33.5617,1541100.0
2013-02-19 14:00:00,44.16,44.21,44.16,44.21,1469800.0,33.5617,33.5997,33.5617,33.5997,1469800.0
2013-02-19 14:30:00,44.21,44.22,44.18,44.19,1376200.0,33.5997,33.6073,33.5769,33.5845,1376200.0
2013-02-19 15:00:00,44.19,44.2,44.09,44.1,6264000.0,33.5845,33.5921,33.5085,33.5161,6264000.0
2013-02-19 15:30:00,44.09,44.1,44.03,44.09,11042200.0,33.5085,33.5161,33.4629,33.5085,11042200.0
2013-02-20 09:30:00,44.27,44.28,44.14,44.16,4640700.0,33.6453,33.6529,33.5465,33.5617,4640700.0
2013-02-20 10:00:00,44.15,44.18,44.12,44.15,2142800.0,33.5541,33.5769,33.5313,33.5541,2142800.0
2013-02-20 10:30:00,44.14,44.16,44.05,44.05,2112500.0,33.5465,33.5617,33.4781,33.4781,2112500.0
2013-02-20 11:00:00,44.05,44.05,43.95,44.0,3082500.0,33.4781,33.4781,33.4021,33.4401,3082500.0
2013-02-20 11:30:00,43.99,44.0,43.9,43.94,2443900.0,33.4325,33.4401,33.3641,33.3945,2443900.0
2013-02-20 12:00:00,43.94,44.01,43.93,44.01,1520300.0,33.3945,33.4477,33.3869,33.4477,1520300.0
2013-02-20 12:30:00,44.0,44.01,43.94,43.97,1381500.0,33.4401,33.4477,33.3945,33.4173,1381500.0
2013-02-20 13:00:00,43.97,43.99,43.93,43.95,980900.0,33.4173,33.4325,33.3869,33.4021,980900.0
2013-02-20 13:30:00,43.94,43.96,43.9,43.91,1791600.0,33.3945,33.4097,33.3641,33.3717,1791600.0
2013-02-20 14:00:00,43.91,43.97,43.83,43.88,3041700.0,33.3717,33.4173,33.3109,33.3489,3041700.0
2013-02-20 14:30:00,43.88,43.89,43.72,43.77,3890000.0,33.3489,33.3565,33.2273,33.2653,3890000.0
2013-02-20 15:00:00,43.76,43.77,43.65,43.69,3491600.0,33.2577,33.2653,33.1741,33.2045,3491600.0
2013-02-20 15:30:00,43.69,43.74,43.66,43.68,9799200.0,33.2045,33.2425,33.1817,33.1969,9799200.0
2013-02-21 09:30:00,43.34,43.36,43.05,43.1,10687200.0,32.9385,32.9537,32.7181,32.7561,10687200.0
2013-02-21 10:00:00,43.09,43.1,42.98,43.09,11043400.0,32.7485,32.7561,32.6649,32.7485,11043400.0
2013-02-21 10:30:00,43.09,43.12,43.05,43.08,7732900.0,32.7485,32.7713,32.7181,32.7409,7732900.0
2013-02-21 11:00:00,43.08,43.13,43.04,43.06,5439600.0,32.7409,32.7789,32.7105,32.7257,5439600.0
2013-02-21 11:30:00,43.06,43.07,43.02,43.04,4380400.0,32.7257,32.7333,32.6953,32.7105,4380400.0
2013-02-21 12:00:00,43.04,43.06,42.96,42.98,2717300.0,32.7105,32.7257,32.6497,32.6649,2717300.0
2013-02-21 12:30:00,42.98,43.0,42.91,42.99,2341300.0,32.6649,32.6801,32.6117,32.6725,2341300.0
2013-02-21 13:00:00,43.0,43.02,42.94,42.95,1789400.0,32.6801,32.6953,32.6345,32.6421,1789400.0
2013-02-21 13:30:00,42.95,42.99,42.94,42.98,2967300.0,32.6421,32.6725,32.6345,32.6649,2967300.0
2013-02-21 14:00:00,42.98,42.98,42.88,42.91,2365700.0,32.6649,32.6649,32.5889,32.6117,2365700.0
2013-02-21 14:30:00,42.9,42.98,42.9,42.98,3190200.0,32.6041,32.6649,32.6041,32.6649,3190200.0
2013-02-21 15:00:00,42.98,43.16,42.95,43.15,5332500.0,32.6649,32.8017,32.6421,32.7941,5332500.0
2013-02-21 15:30:00,43.15,43.19,43.05,43.12,11155100.0,32.7941,32.8245,32.7181,32.7713,11155100.0
2013-02-22 09:30:00,43.38,43.38,43.16,43.17,6956900.0,32.9689,32.9689,32.8017,32.8093,6956900.0
2013-02-22 10:00:00,43.18,43.21,43.13,43.15,6755700.0,32.8169,32.8397,32.7789,32.7941,6755700.0
2013-02-22 10:30:00,43.15,43.24,43.12,43.18,4416800.0,32.7941,32.8625,32.7713,32.8169,4416800.0
2013-02-22 11:00:00,43.18,43.2,43.1,43.17,4199500.0,32.8169,32.8321,32.7561,32.8093,4199500.0
2013-02-22 11:30:00,43.17,43.21,43.16,43.2,5531500.0,32.8093,32.8397,32.8017,32.8321,5531500.0
2013-02-22 12:00:00,43.2,43.23,43.17,43.2,3425000.0,32.8321,32.8549,32.8093,32.8321,3425000.0
2013-02-22 12:30:00,43.19,43.29,43.19,43.29,4091500.0,32.8245,32.9005,32.8245,32.9005,4091500.0
2013-02-22 13:00:00,43.29,43.29,43.19,43.21,3855500.0,32.9005,32.9005,32.8245,32.8397,3855500.0
2013-02-22 13:30:00,43.21,43.25,43.19,43.24,2135100.0,32.8397,32.8701,32.8245,32.8625,2135100.0
2013-02-22 14:00:00,43.24,43.25,43.18,43.19,1698400.0,32.8625,32.8701,32.8169,32.8245,1698400.0
2013-02-22 14:30:00,43.19,43.21,43.17,43.19,2181200.0,32.8245,32.8397,32.8093,32.8245,2181200.0
2013-02-22 15:00:00,43.19,43.26,43.18,43.25,1990000.0,32.8245,32.8777,32.8169,32.8701,1990000.0
2013-02-22 15:30:00,43.26,43.31,43.25,43.3,7658400.0,32.8777,32.9157,32.8701,32.9081,7658400.0
2013-02-25 09:30:00,43.62,43.64,43.52,43.62,5390000.0,33.1513,33.1665,33.0753,33.1513,5390000.0
2013-02-25 10:00:00,43.62,43.67,43.57,43.58,4967200.0,33.1513,33.1893,33.1133,33.1209,4967200.0
2013-02-25 10:30:00,43.57,43.65,43.49,43.53,5745800.0,33.1133,33.1741,33.0525,33.0829,5745800.0
2013-02-25 11:00:00,43.53,43.56,43.42,43.55,5249000.0,33.0829,33.1057,32.9993,33.0981,5249000.0
2013-02-25 11:30:00,43.55,43.57,43.33,43.37,3400700.0,33.0981,33.1133,32.9309,32.9613,3400700.0
2013-02-25 12:00:00,43.37,43.41,43.34,43.4,1830600.0,32.9613,32.9917,32.9385,32.9841,1830600.0
2013-02-25 12:30:00,43.4,43.44,43.36,43.44,1458300.0,32.9841,33.0145,32.9537,33.0145,1458300.0
2013-02-25 13:00:00,43.44,43.45,43.35,43.38,1728100.0,33.0145,33.0221,32.9461,32.9689,1728100.0
2013-02-25 13:30:00,43.38,43.39,43.2,43.22,2596300.0,32.9689,32.9765,32.8321,32.8473,2596300.0
2013-02-25 14:00:00,43.22,43.22,43.06,43.12,6611700.0,32.8473,32.8473,32.7257,32.7713,6611700.0
2013-02-25 14:30:00,43.13,43.16,43.05,43.1,3290400.0,32.7789,32.8017,32.7181,32.7561,3290400.0
2013-02-25 15:00:00,43.09,43.13,42.93,42.93,2402900.0,32.7485,32.7789,32.6269,32.6269,2402900.0
2013-02-25 15:30:00,42.93,42.95,42.59,42.69,22786500.0,32.6269,32.6421,32.3685,32.4445,22786500.0
2013-02-26 09:30:00,42.94,43.0,42.89,42.97,10538600.0,32.6345,32.6801,32.5965,32.6573,10538600.0
2013-02-26 10:00:00,42.97,43.07,42.77,42.78,10855000.0,32.6573,32.7333,32.5053,32.5129,10855000.0
2013-02-26 10:30:00,42.78,42.88,42.73,42.83,3786600.0,32.5129,32.5889,32.4749,32.5509,3786600.0
2013-02-26 11:00:00,42.83,42.85,42.71,42.73,4185500.0,32.5509,32.5661,32.4597,32.4749,4185500.0
2013-02-26 11:30:00,42.73,42.79,42.66,42.72,2865700.0,32.4749,32.5205,32.4217,32.4673,2865700.0
2013-02-26 12:00:00,42.72,42.81,42.69,42.75,3230200.0,32.4673,32.5357,32.4445,32.4901,3230200.0
2013-02-26 12:30:00,42.75,42.84,42.73,42.83,3190200.0,32.4901,32.5585,32.4749,32.5509,3190200.0
2013-02-26 13:00:00,42.83,42.86,42.78,42.83,1889500.0,32.5509,32.5737,32.5129,32.5509,1889500.0
2013-02-26 13:30:00,42.83,42.92,42.82,42.88,1504900.0,32.5509,32.6193,32.5433,32.5889,1504900.0
2013-02-26 14:00:00,42.88,42.96,42.86,42.96,2807100.0,32.5889,32.6497,32.5737,32.6497,2807100.0
2013-02-26 14:30:00,42.96,42.98,42.89,42.94,1584600.0,32.6497,32.6649,32.5965,32.6345,1584600.0
2013-02-26 15:00:00,42.95,42.99,42.9,42.96,3240300.0,32.6421,32.6725,32.6041,32.6497,3240300.0
2013-02-26 15:30:00,42.96,43.03,42.9,42.94,7985100.0,32.6497,32.7029,32.6041,32.6345,7985100.0
2013-02-27 09:30:00,42.95,43.09,42.92,43.07,4801300.0,32.6421,32.7485,32.6193,32.7333,4801300.0
2013-02-27 10:00:00,43.07,43.16,43.04,43.15,4753000.0,32.7333,32.8017,32.7105,32.7941,4753000.0
2013-02-27 10:30:00,43.15,43.16,43.08,43.1,4319600.0,32.7941,32.8017,32.7409,32.7561,4319600.0
2013-02-27 11:00:00,43.09,43.19,43.09,43.18,3199900.0,32.7485,32.8245,32.7485,32.8169,3199900.0
2013-02-27 11:30:00,43.18,43.2,43.13,43.17,2233300.0,32.8169,32.8321,32.7789,32.8093,2233300.0
2013-02-27 12:00:00,43.16,43.28,43.16,43.27,1883200.0,32.8017,32.8929,32.8017,32.8853,1883200.0
2013-02-27 12:30:00,43.27,43.3,43.23,43.27,1134700.0,32.8853,32.9081,32.8549,32.8853,1134700.0
2013-02-27 13:00:00,43.27,43.28,43.18,43.22,1096600.0,32.8853,32.8929,32.8169,32.8473,1096600.0
2013-02-27 13:30:00,43.22,43.26,43.22,43.25,1077400.0,32.8473,32.8777,32.8473,32.8701,1077400.0
2013-02-27 14:00:00,43.25,43.38,43.23,43.33,1538200.0,32.8701,32.9689,32.8549,32.9309,1538200.0
2013-02-27 14:30:00,43.34,43.4,43.32,43.4,1570000.0,32.9385,32.9841,32.9233,32.9841,1570000.0
2013-02-27 15:00:00,43.4,43.46,43.36,43.43,2847400.0,32.9841,33.0297,32.9537,33.0069,2847400.0
2013-02-27 15:30:00,43.43,43.46,43.4,43.4,7392300.0,33.0069,33.0297,32.9841,32.9841,7392300.0
2013-02-28 09:30:00,43.39,43.48,43.31,43.41,4430300.0,32.9765,33.0449,32.9157,32.9917,4430300.0
2013-02-28 10:00:00,43.41,43.44,43.32,43.41,2549100.0,32.9917,33.0145,32.9233,32.9917,2549100.0
2013-02-28 10:30:00,43.42,43.42,43.3,43.34,2184500.0,32.9993,32.9993,32.9081,32.9385,2184500.0
2013-02-28 11:00:00,43.35,43.41,43.32,43.38,2628300.0,32.9461,32.9917,32.9233,32.9689,2628300.0
2013-02-28 11:30:00,43.39,43.39,43.3,43.32,1845300.0,32.9765,32.9765,32.9081,32.9233,1845300.0
2013-02-28 12:00:00,43.32,43.33,43.28,43.3,2086800.0,32.9233,32.9309,32.8929,32.9081,2086800.0
2013-02-28 12:30:00,43.3,43.37,43.29,43.35,1062200.0,32.9081,32.9613,32.9005,32.9461,1062200.0
2013-02-28 13:00:00,43.35,43.47,43.34,43.46,1522100.0,32.9461,33.0373,32.9385,33.0297,1522100.0
2013-02-28 13:30:00,43.46,43.46,43.42,43.44,2346900.0,33.0297,33.0297,32.9993,33.0145,2346900.0
2013-02-28 14:00:00,43.43,43.48,43.42,43.43,1235200.0,33.0069,33.0449,32.9993,33.0069,1235200.0
2013-02-28 14:30:00,43.43,43.45,43.31,43.32,1985400.0,33.0069,33.0221,32.9157,32.9233,1985400.0
2013-02-28 15:00:00,43.32,43.32,43.23,43.27,4077800.0,32.9233,32.9233,32.8549,32.8853,4077800.0
2013-02-28 15:30:00,43.27,43.28,43.18,43.19,10688900.0,32.8853,32.8929,32.8169,32.8245,10688900.0
2013-03-01 09:30:00,43.07,43.08,42.9,43.03,8294000.0,32.7333,32.7409,32.6041,32.7029,8294000.0
2013-03-01 10:00:00,43.04,43.14,43.03,43.14,4154800.0,32.7105,32.7865,32.7029,32.7865,4154800.0
2013-03-01 10:30:00,43.14,43.27,43.14,43.26,2738200.0,32.7865,32.8853,32.7865,32.8777,2738200.0
2013-03-01 11:00:00,43.26,43.31,43.16,43.17,2615500.0,32.8777,32.9157,32.8017,32.8093,2615500.0
2013-03-01 11:30:00,43.16,43.2,43.03,43.08,7262000.0,32.8017,32.8321,32.7029,32.7409,7262000.0
2013-03-01 12:00:00,43.08,43.21,43.07,43.18,3390700.0,32.7409,32.8397,32.7333,32.8169,3390700.0
2013-03-01 12:30:00,43.19,43.25,43.18,43.23,1397500.0,32.8245,32.8701,32.8169,32.8549,1397500.0
2013-03-01 13:00:00,43.23,43.25,43.19,43.22,1599500.0,32.8549,32.8701,32.8245,32.8473,1599500.0
2013-03-01 13:30:00,43.22,43.23,43.14,43.18,1160800.0,32.8473,32.8549,32.7865,32.8169,1160800.0
2013-03-01 14:00:00,43.19,43.22,43.17,43.19,903400.0,32.8245,32.8473,32.8093,32.8245,903400.0
2013-03-01 14:30:00,43.19,43.23,43.16,43.23,1237200.0,32.8245,32.8549,32.8017,32.8549,1237200.0
2013-03-01 15:00:00,43.22,43.26,43.21,43.21,1970500.0,32.8473,32.8777,32.8397,32.8397,1970500.0
2013-03-01 15:30:00,43.22,43.35,43.21,43.34,8026100.0,32.8473,32.9461,32.8397,32.9385,8026100.0
2013-03-04 09:30:00,42.83,42.88,42.77,42.83,6379600.0,32.5509,32.5889,32.5053,32.5509,6379600.0
2013-03-04 10:00:00,42.82,42.87,42.77,42.79,4387600.0,32.5433,32.5813,32.5053,32.5205,4387600.0
2013-03-04 10:30:00,42.79,42.84,42.76,42.82,2342600.0,32.5205,32.5585,32.4977,32.5433,2342600.0
2013-03-04 11:00:00,42.82,42.85,42.79,42.82,1844800.0,32.5433,32.5661,32.5205,32.5433,1844800.0
2013-03-04 11:30:00,42.83,42.85,42.79,42.84,1513700.0,32.5509,32.5661,32.5205,32.5585,1513700.0
2013-03-04 12:00:00,42.84,42.85,42.73,42.73,2293200.0,32.5585,32.5661,32.4749,32.4749,2293200.0
2013-03-04 12:30:00,42.73,42.73,42.68,42.7,3111800.0,32.4749,32.4749,32.4369,32.4521,3111800.0
2013-03-04 13:00:00,42.7,42.78,42.67,42.78,1234200.0,32.4521,32.5129,32.4293,32.5129,1234200.0
2013-03-04 13:30:00,42.77,42.8,42.75,42.8,1409000.0,32.5053,32.5281,32.4901,32.5281,1409000.0
2013-03-04 14:00:00,42.8,42.87,42.76,42.87,1465200.0,32.5281,32.5813,32.4977,32.5813,1465200.0
2013-03-04 14:30:00,42.87,42.96,42.85,42.94,1495100.0,32.5813,32.6497,32.5661,32.6345,1495100.0
2013-03-04 15:00:00,42.94,42.96,42.89,42.93,1803900.0,32.6345,32.6497,32.5965,32.6269,1803900.0
2013-03-04 15:30:00,42.93,42.94,42.9,42.92,7687900.0,32.6269,32.6345,32.6041,32.6193,7687900.0
2013-03-05 09:30:00,43.34,43.51,43.31,43.47,6590800.0,32.9385,33.0677,32.9157,33.0373,6590800.0
2013-03-05 10:00:00,43.46,43.52,43.42,43.5,6069900.0,33.0297,33.0753,32.9993,33.0601,6069900.0
2013-03-05 10:30:00,43.49,43.54,43.46,43.47,2691100.0,33.0525,33.0905,33.0297,33.0373,2691100.0
2013-03-05 11:00:00,43.47,43.53,43.43,43.47,2529400.0,33.0373,33.0829,33.0069,33.0373,2529400.0
2013-03-05 11:30:00,43.47,43.52,43.44,43.49,3844400.0,33.0373,33.0753,33.0145,33.0525,3844400.0
2013-03-05 12:00:00,43.49,43.54,43.48,43.48,2505100.0,33.0525,33.0905,33.0449,33.0449,2505100.0
2013-03-05 12:30:00,43.48,43.5,43.46,43.49,1475400.0,33.0449,33.0601,33.0297,33.0525,1475400.0
2013-03-05 13:00:00,43.49,43.51,43.44,43.5,810700.0,33.0525,33.0677,33.0145,33.0601,810700.0
2013-03-05 13:30:00,43.49,43.53,43.46,43.47,1242800.0,33.0525,33.0829,33.0297,33.0373,1242800.0
2013-03-05 14:00:00,43.47,43.51,43.42,43.43,859600.0,33.0373,33.0677,32.9993,33.0069,859600.0
2013-03-05 14:30:00,43.43,43.49,43.4,43.46,2187300.0,33.0069,33.0525,32.9841,33.0297,2187300.0
2013-03-05 15:00:00,43.46,43.47,43.4,43.4,1746800.0,33.0297,33.0373,32.9841,32.9841,1746800.0
2013-03-05 15:30:00,43.4,43.48,43.38,43.42,8381700.0,32.9841,33.0449,32.9689,32.9993,8381700.0
2013-03-06 09:30:00,43.63,43.64,43.5,43.6,4557700.0,33.1589,33.1665,33.0601,33.1361,4557700.0
2013-03-06 10:00:00,43.6,43.61,43.52,43.55,3778000.0,33.1361,33.1437,33.0753,33.0981,3778000.0
2013-03-06 10:30:00,43.55,43.58,43.52,43.55,3147200.0,33.0981,33.1209,33.0753,33.0981,3147200.0
2013-03-06 11:00:00,43.55,43.59,43.54,43.54,1684600.0,33.0981,33.1285,33.0905,33.0905,1684600.0
2013-03-06 11:30:00,43.55,43.61,43.54,43.58,4204600.0,33.0981,33.1437,33.0905,33.1209,4204600.0
2013-03-06 12:00:00,43.58,43.59,43.49,43.5,2629900.0,33.1209,33.1285,33.0525,33.0601,2629900.0
2013-03-06 12:30:00,43.51,43.57,43.49,43.52,1398800.0,33.0677,33.1133,33.0525,33.0753,1398800.0
2013-03-06 13:00:00,43.53,43.56,43.52,43.55,665100.0,33.0829,33.1057,33.0753,33.0981,665100.0
2013-03-06 13:30:00,43.55,43.61,43.54,43.61,1163700.0,33.0981,33.1437,33.0905,33.1437,1163700.0
2013-03-06 14:00:00,43.61,43.62,43.57,43.59,1325900.0,33.1437,33.1513,33.1133,33.1285,1325900.0
2013-03-06 14:30:00,43.6,43.71,43.59,43.69,1562200.0,33.1361,33.2197,33.1285,33.2045,1562200.0
2013-03-06 15:00:00,43.68,43.7,43.64,43.67,2131200.0,33.1969,33.2121,33.1665,33.1893,2131200.0
2013-03-06 15:30:00,43.66,43.67,43.61,43.64,6919600.0,33.1817,33.1893,33.1437,33.1665,6919600.0
2013-03-07 09:30:00,43.64,43.71,43.58,43.66,6320000.0,33.1665,33.2197,33.1209,33.1817,6320000.0
2013-03-07 10:00:00,43.65,43.69,43.63,43.67,2143100.0,33.1741,33.2045,33.1589,33.1893,2143100.0
2013-03-07 10:30:00,43.67,43.72,43.64,43.64,2933100.0,33.1893,33.2273,33.1665,33.1665,2933100.0
2013-03-07 11:00:00,43.65,43.7,43.63,43.68,2192500.0,33.1741,33.2121,33.1589,33.1969,2192500.0
2013-03-07 11:30:00,43.68,43.75,43.66,43.71,4571200.0,33.1969,33.2501,33.1817,33.2197,4571200.0
2013-03-07 12:00:00,43.72,43.75,43.71,43.75,2067200.0,33.2273,33.2501,33.2197,33.2501,2067200.0
2013-03-07 12:30:00,43.75,43.79,43.71,43.78,2308100.0,33.2501,33.2805,33.2197,33.2729,2308100.0
2013-03-07 13:00:00,43.78,43.8,43.77,43.79,1616300.0,33.2729,33.2881,33.2653,33.2805,1616300.0
2013-03-07 13:30:00,43.79,43.8,43.71,43.76,2265300.0,33.2805,33.2881,33.2197,33.2577,2265300.0
2013-03-07 14:00:00,43.76,43.76,43.7,43.74,884800.0,33.2577,33.2577,33.2121,33.2425,884800.0
2013-03-07 14:30:00,43.74,43.77,43.71,43.75,1393700.0,33.2425,33.2653,33.2197,33.2501,1393700.0
2013-03-07 15:00:00,43.76,43.77,43.73,43.75,1753900.0,33.2577,33.2653,33.2349,33.2501,1753900.0
2013-03-07 15:30:00,43.75,43.8,43.73,43.78,6624500.0,33.2501,33.2881,33.2349,33.2729,6624500.0
2013-03-08 09:30:00,44.03,44.04,43.83,43.92,6441200.0,33.4629,33.4705,33.3109,33.3793,6441200.0
2013-03-08 10:00:00,43.92,44.0,43.87,43.99,6680200.0,33.3793,33.4401,33.3413,33.4325,6680200.0
2013-03-08 10:30:00,43.98,44.01,43.93,43.94,2462700.0,33.4249,33.4477,33.3869,33.3945,2462700.0
2013-03-08 11:00:00,43.95,43.96,43.91,43.93,2448500.0,33.4021,33.4097,33.3717,33.3869,2448500.0
2013-03-08 11:30:00,43.93,43.98,43.91,43.98,1803000.0,33.3869,33.4249,33.3717,33.4249,1803000.0
2013-03-08 12:00:00,43.99,44.0,43.91,43.93,1314800.0,33.4325,33.4401,33.3717,33.3869,1314800.0
2013-03-08 12:30:00,43.93,43.95,43.9,43.95,853900.0,33.3869,33.4021,33.3641,33.4021,853900.0
2013-03-08 13:00:00,43.95,43.97,43.91,43.95,992100.0,33.4021,33.4173,33.3717,33.4021,992100.0
2013-03-08 13:30:00,43.95,44.05,43.95,44.05,1135000.0,33.4021,33.4781,33.4021,33.4781,1135000.0
2013-03-08 14:00:00,44.05,44.11,44.04,44.11,2442600.0,33.4781,33.5237,33.4705,33.5237,2442600.0
2013-03-08 14:30:00,44.11,44.15,44.1,44.14,2360500.0,33.5237,33.5541,33.5161,33.5465,2360500.0
2013-03-08 15:00:00,44.14,44.21,44.14,44.2,2734000.0,33.5465,33.5997,33.5465,33.5921,2734000.0
2013-03-08 15:30:00,44.2,44.23,44.13,44.14,10225300.0,33.5921,33.6149,33.5389,33.5465,10225300.0
2013-03-11 09:30:00,43.93,43.94,43.81,43.83,4374300.0,33.3869,33.3945,33.2957,33.3109,4374300.0
2013-03-11 10:00:00,43.84,43.85,43.76,43.77,2674500.0,33.3185,33.3261,33.2577,33.2653,2674500.0
2013-03-11 10:30:00,43.76,43.82,43.76,43.82,1897600.0,33.2577,33.3033,33.2577,33.3033,1897600.0
2013-03-11 11:00:00,43.82,43.86,43.81,43.84,2115100.0,33.3033,33.3337,33.2957,33.3185,2115100.0
2013-03-11 11:30:00,43.84,43.89,43.83,43.89,1518900.0,33.3185,33.3565,33.3109,33.3565,1518900.0
2013-03-11 12:00:00,43.89,43.93,43.88,43.92,1632000.0,33.3565,33.3869,33.3489,33.3793,1632000.0
2013-03-11 12:30:00,43.91,43.92,43.84,43.88,2586100.0,33.3717,33.3793,33.3185,33.3489,2586100.0
2013-03-11 13:00:00,43.88,43.9,43.86,43.9,2256100.0,33.3489,33.3641,33.3337,33.3641,2256100.0
2013-03-11 13:30:00,43.9,43.9,43.88,43.89,1362500.0,33.3641,33.3641,33.3489,33.3565,1362500.0
2013-03-11 14:00:00,43.89,43.93,43.88,43.91,2075600.0,33.3565,33.3869,33.3489,33.3717,2075600.0
2013-03-11 14:30:00,43.91,43.91,43.81,43.89,4320400.0,33.3717,33.3717,33.2957,33.3565,4320400.0
2013-03-11 15:00:00,43.89,43.89,43.84,43.84,2097300.0,33.3565,33.3565,33.3185,33.3185,2097300.0
2013-03-11 15:30:00,43.85,43.88,43.82,43.88,6759500.0,33.3261,33.3489,33.3033,33.3489,6759500.0
2013-03-12 09:30:00,43.67,43.69,43.62,43.66,3183000.0,33.1893,33.2045,33.1513,33.1817,3183000.0
2013-03-12 10:00:00,43.66,43.73,43.66,43.69,2102400.0,33.1817,33.2349,33.1817,33.2045,2102400.0
2013-03-12 10:30:00,43.69,43.7,43.54,43.55,3154200.0,33.2045,33.2121,33.0905,33.0981,3154200.0
2013-03-12 11:00:00,43.55,43.55,43.37,43.37,3977200.0,33.0981,33.0981,32.9613,32.9613,3977200.0
2013-03-12 11:30:00,43.37,43.43,43.34,43.4,5001500.0,32.9613,33.0069,32.9385,32.9841,5001500.0
2013-03-12 12:00:00,43.4,43.4,43.32,43.34,2447400.0,32.9841,32.9841,32.9233,32.9385,2447400.0
2013-03-12 12:30:00,43.34,43.39,43.32,43.36,2310000.0,32.9385,32.9765,32.9233,32.9537,2310000.0
2013-03-12 13:00:00,43.36,43.38,43.33,43.36,1471100.0,32.9537,32.9689,32.9309,32.9537,1471100.0
2013-03-12 13:30:00,43.36,43.4,43.34,43.35,1410100.0,32.9537,32.9841,32.9385,32.9461,1410100.0
2013-03-12 14:00:00,43.36,43.37,43.29,43.32,2275700.0,32.9537,32.9613,32.9005,32.9233,2275700.0
2013-03-12 14:30:00,43.32,43.38,43.3,43.34,3014100.0,32.9233,32.9689,32.9081,32.9385,3014100.0
2013-03-12 15:00:00,43.33,43.4,43.33,43.38,2428900.0,32.9309,32.9841,32.9309,32.9689,2428900.0
2013-03-12 15:30:00,43.38,43.41,43.33,43.41,9846200.0,32.9689,32.9917,32.9309,32.9917,9846200.0
2013-03-13 09:30:00,43.31,43.32,43.03,43.12,12605800.0,32.9157,32.9233,32.7029,32.7713,12605800.0
2013-03-13 10:00:00,43.12,43.12,43.0,43.04,4557600.0,32.7713,32.7713,32.6801,32.7105,4557600.0
2013-03-13 10:30:00,43.03,43.14,43.02,43.12,4390000.0,32.7029,32.7865,32.6953,32.7713,4390000.0
2013-03-13 11:00:00,43.13,43.15,43.12,43.13,2877200.0,32.7789,32.7941,32.7713,32.7789,2877200.0
2013-03-13 11:30:00,43.14,43.15,43.07,43.08,2864100.0,32.7865,32.7941,32.7333,32.7409,2864100.0
2013-03-13 12:00:00,43.08,43.15,43.06,43.14,2759800.0,32.7409,32.7941,32.7257,32.7865,2759800.0
2013-03-13 12:30:00,43.14,43.16,43.12,43.14,1661400.0,32.7865,32.8017,32.7713,32.7865,1661400.0
2013-03-13 13:00:00,43.13,43.14,43.1,43.12,1502400.0,32.7789,32.7865,32.7561,32.7713,1502400.0
2013-03-13 13:30:00,43.13,43.15,43.1,43.11,1599700.0,32.7789,32.7941,32.7561,32.7637,1599700.0
2013-03-13 14:00:00,43.11,43.12,42.99,43.03,2499300.0,32.7637,32.7713,32.6725,32.7029,2499300.0
2013-03-13 14:30:00,43.03,43.06,42.99,43.01,1904600.0,32.7029,32.7257,32.6725,32.6877,1904600.0
2013-03-13 15:00:00,43.0,43.02,42.97,43.0,3761000.0,32.6801,32.6953,32.6573,32.6801,3761000.0
2013-03-13 15:30:00,43.0,43.02,42.95,42.98,13090800.0,32.6801,32.6953,32.6421,32.6649,13090800.0
2013-03-14 09:30:00,43.12,43.26,43.12,43.25,5033400.0,32.7713,32.8777,32.7713,32.8701,5033400.0
2013-03-14 10:00:00,43.26,43.26,43.13,43.19,2274600.0,32.8777,32.8777,32.7789,32.8245,2274600.0
2013-03-14 10:30:00,43.18,43.21,43.16,43.17,1770400.0,32.8169,32.8397,32.8017,32.8093,1770400.0
2013-03-14 11:00:00,43.17,43.2,43.11,43.12,1541800.0,32.8093,32.8321,32.7637,32.7713,1541800.0
2013-03-14 11:30:00,43.12,43.18,43.11,43.18,1823900.0,32.7713,32.8169,32.7637,32.8169,1823900.0
2013-03-14 12:00:00,43.18,43.25,43.17,43.25,2226500.0,32.8169,32.8701,32.8093,32.8701,2226500.0
2013-03-14 12:30:00,43.25,43.28,43.21,43.21,1526300.0,32.8701,32.8929,32.8397,32.8397,1526300.0
2013-03-14 13:00:00,43.21,43.22,43.18,43.21,797100.0,32.8397,32.8473,32.8169,32.8397,797100.0
2013-03-14 13:30:00,43.2,43.21,43.15,43.15,1243100.0,32.8321,32.8397,32.7941,32.7941,1243100.0
2013-03-14 14:00:00,43.15,43.16,43.1,43.13,3209800.0,32.7941,32.8017,32.7561,32.7789,3209800.0
2013-03-14 14:30:00,43.12,43.16,43.1,43.16,1220600.0,32.7713,32.8017,32.7561,32.8017,1220600.0
2013-03-14 15:00:00,43.15,43.17,43.13,43.15,1405700.0,32.7941,32.8093,32.7789,32.7941,1405700.0
2013-03-14 15:30:00,43.15,43.21,43.15,43.16,6721500.0,32.7941,32.8397,32.7941,32.8017,6721500.0
2013-03-15 09:30:00,42.92,42.97,42.77,42.78,9640900.0,32.6193,32.6573,32.5053,32.5129,9640900.0
2013-03-15 10:00:00,42.78,42.83,42.73,42.79,4047500.0,32.5129,32.5509,32.4749,32.5205,4047500.0
2013-03-15 10:30:00,42.79,42.84,42.78,42.8,2676500.0,32.5205,32.5585,32.5129,32.5281,2676500.0
2013-03-15 11:00:00,42.79,42.86,42.79,42.86,2210300.0,32.5205,32.5737,32.5205,32.5737,2210300.0
2013-03-15 11:30:00,42.85,42.89,42.84,42.85,1449500.0,32.5661,32.5965,32.5585,32.5661,1449500.0
2013-03-15 12:00:00,42.86,42.87,42.82,42.86,1408900.0,32.5737,32.5813,32.5433,32.5737,1408900.0
2013-03-15 12:30:00,42.85,42.89,42.84,42.87,2075800.0,32.5661,32.5965,32.5585,32.5813,2075800.0
2013-03-15 13:00:00,42.87,42.87,42.83,42.84,2368500.0,32.5813,32.5813,32.5509,32.5585,2368500.0
2013-03-15 13:30:00,42.84,42.86,42.82,42.82,1608100.0,32.5585,32.5737,32.5433,32.5433,1608100.0
2013-03-15 14:00:00,42.83,42.84,42.78,42.78,2073100.0,32.5509,32.5585,32.5129,32.5129,2073100.0
2013-03-15 14:30:00,42.79,42.81,42.75,42.77,2082800.0,32.5205,32.5357,32.4901,32.5053,2082800.0
2013-03-15 15:00:00,42.77,42.81,42.76,42.8,2621100.0,32.5053,32.5357,32.4977,32.5281,2621100.0
2013-03-15 15:30:00,42.81,42.81,42.75,42.76,15217200.0,32.5357,32.5357,32.4901,32.4977,15217200.0
2013-03-18 09:30:00,42.27,42.47,42.24,42.47,6777500.0,32.1253,32.2773,32.1025,32.2773,6777500.0
2013-03-18 10:00:00,42.47,42.5,42.38,42.43,6515600.0,32.2773,32.3001,32.2089,32.2469,6515600.0
2013-03-18 10:30:00,42.44,42.46,42.4,42.41,3722400.0,32.2545,32.2697,32.2241,32.2317,3722400.0
2013-03-18 11:00:00,42.4,42.42,42.37,42.4,2168700.0,32.2241,32.2393,32.2013,32.2241,2168700.0
2013-03-18 11:30:00,42.39,42.43,42.38,42.43,1832600.0,32.2165,32.2469,32.2089,32.2469,1832600.0
2013-03-18 12:00:00,42.43,42.52,42.43,42.48,3020200.0,32.2469,32.3153,32.2469,32.2849,3020200.0
2013-03-18 12:30:00,42.48,42.51,42.45,42.46,2253700.0,32.2849,32.3077,32.2621,32.2697,2253700.0
2013-03-18 13:00:00,42.46,42.49,42.42,42.42,1210100.0,32.2697,32.2925,32.2393,32.2393,1210100.0
2013-03-18 13:30:00,42.43,42.43,42.37,42.38,2244200.0,32.2469,32.2469,32.2013,32.2089,2244200.0
2013-03-18 14:00:00,42.38,42.49,42.37,42.48,1867300.0,32.2089,32.2925,32.2013,32.2849,1867300.0
2013-03-18 14:30:00,42.49,42.5,42.41,42.41,3072300.0,32.2925,32.3001,32.2317,32.2317,3072300.0
2013-03-18 15:00:00,42.42,42.47,42.33,42.34,4677400.0,32.2393,32.2773,32.1709,32.1785,4677400.0
2013-03-18 15:30:00,42.35,42.35,42.25,42.29,16436700.0,32.1861,32.1861,32.1101,32.1405,16436700.0
2013-03-19 09:30:00,42.32,42.34,42.25,42.3,6460800.0,32.1633,32.1785,32.1101,32.1481,6460800.0
2013-03-19 10:00:00,42.3,42.32,42.15,42.16,4519400.0,32.1481,32.1633,32.0341,32.0417,4519400.0
2013-03-19 10:30:00,42.16,42.16,42.06,42.11,4282600.0,32.0417,32.0417,31.9657,32.0037,4282600.0
2013-03-19 11:00:00,42.11,42.14,42.07,42.11,3116100.0,32.0037,32.0265,31.9733,32.0037,3116100.0
2013-03-19 11:30:00,42.11,42.13,41.82,41.83,6940600.0,32.0037,32.0189,31.7833,31.7909,6940600.0
2013-03-19 12:00:00,41.83,41.91,41.79,41.9,5610600.0,31.7909,31.8517,31.7605,31.8441,5610600.0
2013-03-19 12:30:00,41.91,41.95,41.85,41.88,3324200.0,31.8517,31.8821,31.8061,31.8289,3324200.0
2013-03-19 13:00:00,41.87,41.9,41.73,41.75,5808000.0,31.8213,31.8441,31.7149,31.7301,5808000.0
2013-03-19 13:30:00,41.74,41.8,41.72,41.77,4119600.0,31.7225,31.7681,31.7073,31.7453,4119600.0
2013-03-19 14:00:00,41.77,41.84,41.73,41.81,3299500.0,31.7453,31.7985,31.7149,31.7757,3299500.0
2013-03-19 14:30:00,41.81,41.88,41.8,41.83,2403900.0,31.7757,31.8289,31.7681,31.7909,2403900.0
2013-03-19 15:00:00,41.83,41.98,41.77,41.87,6706900.0,31.7909,31.9049,31.7453,31.8213,6706900.0
2013-03-19 15:30:00,41.87,42.03,41.84,41.98,10394500.0,31.8213,31.9429,31.7985,31.9049,10394500.0
2013-03-20 09:30:00,42.31,42.36,42.2,42.22,5980700.0,32.1557,32.1937,32.0721,32.0873,5980700.0
2013-03-20 10:00:00,42.22,42.32,42.21,42.29,4305600.0,32.0873,32.1633,32.0797,32.1405,4305600.0
2013-03-20 10:30:00,42.29,42.34,42.26,42.33,3714200.0,32.1405,32.1785,32.1177,32.1709,3714200.0
2013-03-20 11:00:00,42.33,42.33,42.26,42.27,4635500.0,32.1709,32.1709,32.1177,32.1253,4635500.0
2013-03-20 11:30:00,42.27,42.28,42.23,42.26,1990300.0,32.1253,32.1329,32.0949,32.1177,1990300.0
2013-03-20 12:00:00,42.25,42.28,42.23,42.28,1753500.0,32.1101,32.1329,32.0949,32.1329,1753500.0
2013-03-20 12:30:00,42.27,42.3,42.26,42.27,1566600.0,32.1253,32.1481,32.1177,32.1253,1566600.0
2013-03-20 13:00:00,42.27,42.32,42.25,42.28,1538800.0,32.1253,32.1633,32.1101,32.1329,1538800.0
2013-03-20 13:30:00,42.29,42.29,42.26,42.26,812300.0,32.1405,32.1405,32.1177,32.1177,812300.0
2013-03-20 14:00:00,42.26,42.41,42.24,42.4,2989600.0,32.1177,32.2317,32.1025,32.2241,2989600.0
2013-03-20 14:30:00,42.39,42.4,42.29,42.29,1328100.0,32.2165,32.2241,32.1405,32.1405,1328100.0
2013-03-20 15:00:00,42.29,42.31,42.26,42.28,2090100.0,32.1405,32.1557,32.1177,32.1329,2090100.0
2013-03-20 15:30:00,42.28,42.32,42.21,42.22,8610900.0,32.1329,32.1633,32.0797,32.0873,8610900.0
2013-03-21 09:30:00,42.02,42.08,41.98,42.08,6262500.0,31.9353,31.9809,31.9049,31.9809,6262500.0
2013-03-21 10:00:00,42.08,42.09,41.9,41.99,4785300.0,31.9809,31.9885,31.8441,31.9125,4785300.0
2013-03-21 10:30:00,41.99,42.01,41.95,42.0,2569100.0,31.9125,31.9277,31.8821,31.9201,2569100.0
2013-03-21 11:00:00,42.0,42.05,41.96,42.02,1828500.0,31.9201,31.9581,31.8897,31.9353,1828500.0
2013-03-21 11:30:00,42.02,42.07,41.99,42.04,2883000.0,31.9353,31.9733,31.9125,31.9505,2883000.0
2013-03-21 12:00:00,42.04,42.05,41.97,42.0,1594500.0,31.9505,31.9581,31.8973,31.9201,1594500.0
2013-03-21 12:30:00,42.0,42.01,41.95,41.96,2289100.0,31.9201,31.9277,31.8821,31.8897,2289100.0
2013-03-21 13:00:00,41.95,41.96,41.85,41.89,2354900.0,31.8821,31.8897,31.8061,31.8365,2354900.0
2013-03-21 13:30:00,41.89,41.89,41.83,41.84,1871100.0,31.8365,31.8365,31.7909,31.7985,1871100.0
2013-03-21 14:00:00,41.84,41.89,41.75,41.85,3119400.0,31.7985,31.8365,31.7301,31.8061,3119400.0
2013-03-21 14:30:00,41.84,41.87,41.82,41.85,2205500.0,31.7985,31.8213,31.7833,31.8061,2205500.0
2013-03-21 15:00:00,41.86,41.9,41.83,41.86,2276700.0,31.8137,31.8441,31.7909,31.8137,2276700.0
2013-03-21 15:30:00,41.87,41.88,41.8,41.81,9261600.0,31.8213,31.8289,31.7681,31.7757,9261600.0
2013-03-22 09:30:00,41.91,41.92,41.8,41.85,4901700.0,31.8517,31.8593,31.7681,31.8061,4901700.0
2013-03-22 10:00:00,41.85,41.95,41.85,41.92,3926300.0,31.8061,31.8821,31.8061,31.8593,3926300.0
2013-03-22 10:30:00,41.92,41.93,41.84,41.87,3156200.0,31.8593,31.8669,31.7985,31.8213,3156200.0
2013-03-22 11:00:00,41.88,41.91,41.85,41.9,3635000.0,31.8289,31.8517,31.8061,31.8441,3635000.0
2013-03-22 11:30:00,41.9,41.91,41.84,41.85,2961800.0,31.8441,31.8517,31.7985,31.8061,2961800.0
2013-03-22 12:00:00,41.86,41.89,41.84,41.89,2792200.0,31.8137,31.8365,31.7985,31.8365,2792200.0
2013-03-22 12:30:00,41.89,41.89,41.85,41.88,1222800.0,31.8365,31.8365,31.8061,31.8289,1222800.0
2013-03-22 13:00:00,41.88,42.0,41.86,42.0,2742600.0,31.8289,31.9201,31.8137,31.9201,2742600.0
2013-03-22 13:30:00,42.0,42.01,41.92,41.94,942500.0,31.9201,31.9277,31.8593,31.8745,942500.0
2013-03-22 14:00:00,41.94,41.94,41.89,41.9,1157900.0,31.8745,31.8745,31.8365,31.8441,1157900.0
2013-03-22 14:30:00,41.9,41.93,41.87,41.92,779500.0,31.8441,31.8669,31.8213,31.8593,779500.0
2013-03-22 15:00:00,41.91,41.92,41.86,41.88,918700.0,31.8517,31.8593,31.8137,31.8289,918700.0
2013-03-22 15:30:00,41.88,41.98,41.88,41.98,6243300.0,31.8289,31.9049,31.8289,31.9049,6243300.0
2013-03-25 09:30:00,42.24,42.3,42.16,42.27,5679200.0,32.1025,32.1481,32.0417,32.1253,5679200.0
2013-03-25 10:00:00,42.27,42.29,42.16,42.19,2887900.0,32.1253,32.1405,32.0417,32.0645,2887900.0
2013-03-25 10:30:00,42.19,42.19,41.99,42.0,3066700.0,32.0645,32.0645,31.9125,31.9201,3066700.0
2013-03-25 11:00:00,42.0,42.01,41.84,41.86,6358900.0,31.9201,31.9277,31.7985,31.8137,6358900.0
2013-03-25 11:30:00,41.87,41.95,41.85,41.92,2934600.0,31.8213,31.8821,31.8061,31.8593,2934600.0
2013-03-25 12:00:00,41.91,41.95,41.88,41.89,1352200.0,31.8517,31.8821,31.8289,31.8365,1352200.0
2013-03-25 12:30:00,41.89,41.92,41.8,41.8,2185000.0,31.8365,31.8593,31.7681,31.7681,2185000.0
2013-03-25 13:00:00,41.8,41.85,41.75,41.83,1743400.0,31.7681,31.8061,31.7301,31.7909,1743400.0
2013-03-25 13:30:00,41.83,41.94,41.78,41.91,2538600.0,31.7909,31.8745,31.7529,31.8517,2538600.0
2013-03-25 14:00:00,41.91,41.94,41.87,41.89,2249700.0,31.8517,31.8745,31.8213,31.8365,2249700.0
2013-03-25 14:30:00,41.89,41.91,41.86,41.9,1717300.0,31.8365,31.8517,31.8137,31.8441,1717300.0
2013-03-25 15:00:00,41.9,41.9,41.8,41.82,1598200.0,31.8441,31.8441,31.7681,31.7833,1598200.0
2013-03-25 15:30:00,41.83,41.96,41.82,41.93,5545200.0,31.7909,31.8897,31.7833,31.8669,5545200.0
2013-03-26 09:30:00,42.29,42.49,42.28,42.48,10987700.0,32.1405,32.2925,32.1329,32.2849,10987700.0
2013-03-26 10:00:00,42.48,42.51,42.42,42.48,4505500.0,32.2849,32.3077,32.2393,32.2849,4505500.0
2013-03-26 10:30:00,42.47,42.52,42.38,42.48,5170600.0,32.2773,32.3153,32.2089,32.2849,5170600.0
2013-03-26 11:00:00,42.47,42.51,42.43,42.45,2106800.0,32.2773,32.3077,32.2469,32.2621,2106800.0
2013-03-26 11:30:00,42.45,42.47,42.42,42.42,1869100.0,32.2621,32.2773,32.2393,32.2393,1869100.0
2013-03-26 12:00:00,42.42,42.44,42.36,42.39,1327900.0,32.2393,32.2545,32.1937,32.2165,1327900.0
2013-03-26 12:30:00,42.4,42.4,42.36,42.37,1651300.0,32.2241,32.2241,32.1937,32.2013,1651300.0
2013-03-26 13:00:00,42.37,42.42,42.37,42.41,1373300.0,32.2013,32.2393,32.2013,32.2317,1373300.0
2013-03-26 13:30:00,42.42,42.45,42.4,42.44,1018400.0,32.2393,32.2621,32.2241,32.2545,1018400.0
2013-03-26 14:00:00,42.44,42.45,42.42,42.44,1324800.0,32.2545,32.2621,32.2393,32.2545,1324800.0
2013-03-26 14:30:00,42.43,42.44,42.39,42.41,1596600.0,32.2469,32.2545,32.2165,32.2317,1596600.0
2013-03-26 15:00:00,42.41,42.48,42.4,42.47,2432500.0,32.2317,32.2849,32.2241,32.2773,2432500.0
2013-03-26 15:30:00,42.46,42.54,42.46,42.51,9703500.0,32.2697,32.3305,32.2697,32.3077,9703500.0
2013-03-27 09:30:00,42.25,42.27,42.13,42.24,5679700.0,32.1101,32.1253,32.0189,32.1025,5679700.0
2013-03-27 10:00:00,42.24,42.3,42.17,42.29,3696600.0,32.1025,32.1481,32.0493,32.1405,3696600.0
2013-03-27 10:30:00,42.29,42.4,42.27,42.35,5096100.0,32.1405,32.2241,32.1253,32.1861,5096100.0
2013-03-27 11:00:00,42.36,42.4,42.33,42.4,1886800.0,32.1937,32.2241,32.1709,32.2241,1886800.0
2013-03-27 11:30:00,42.4,42.46,42.38,42.44,1401300.0,32.2241,32.2697,32.2089,32.2545,1401300.0
2013-03-27 12:00:00,42.44,42.47,42.44,42.45,931400.0,32.2545,32.2773,32.2545,32.2621,931400.0
2013-03-27 12:30:00,42.45,42.46,42.41,42.45,3320400.0,32.2621,32.2697,32.2317,32.2621,3320400.0
2013-03-27 13:00:00,42.44,42.45,42.37,42.43,1431900.0,32.2545,32.2621,32.2013,32.2469,1431900.0
2013-03-27 13:30:00,42.42,42.49,42.41,42.49,1246100.0,32.2393,32.2925,32.2317,32.2925,1246100.0
2013-03-27 14:00:00,42.49,42.57,42.48,42.56,1302000.0,32.2925,32.3533,32.2849,32.3457,1302000.0
2013-03-27 14:30:00,42.56,42.61,42.55,42.61,2153900.0,32.3457,32.3837,32.3381,32.3837,2153900.0
2013-03-27 15:00:00,42.61,42.64,42.57,42.64,1815300.0,32.3837,32.4065,32.3533,32.4065,1815300.0
2013-03-27 15:30:00,42.63,42.69,42.63,42.69,6487400.0,32.3989,32.4445,32.3989,32.4445,6487400.0
2013-03-28 09:30:00,42.56,42.59,42.51,42.55,6905100.0,32.3457,32.3685,32.3077,32.3381,6905100.0
2013-03-28 10:00:00,42.56,42.6,42.54,42.6,2739600.0,32.3457,32.3761,32.3305,32.3761,2739600.0
2013-03-28 10:30:00,42.6,42.65,42.58,42.62,2005400.0,32.3761,32.4141,32.3609,32.3913,2005400.0
2013-03-28 11:00:00,42.63,42.63,42.56,42.6,2264200.0,32.3989,32.3989,32.3457,32.3761,2264200.0
2013-03-28 11:30:00,42.59,42.61,42.56,42.56,1434200.0,32.3685,32.3837,32.3457,32.3457,1434200.0
2013-03-28 12:00:00,42.56,42.57,42.49,42.49,2078800.0,32.3457,32.3533,32.2925,32.2925,2078800.0
2013-03-28 12:30:00,42.5,42.51,42.47,42.51,855700.0,32.3001,32.3077,32.2773,32.3077,855700.0
2013-03-28 13:00:00,42.51,42.54,42.49,42.54,759000.0,32.3077,32.3305,32.2925,32.3305,759000.0
2013-03-28 13:30:00,42.54,42.58,42.53,42.58,632700.0,32.3305,32.3609,32.3229,32.3609,632700.0
2013-03-28 14:00:00,42.58,42.65,42.58,42.65,1265700.0,32.3609,32.4141,32.3609,32.4141,1265700.0
2013-03-28 14:30:00,42.65,42.71,42.63,42.71,1235400.0,32.4141,32.4597,32.3989,32.4597,1235400.0
2013-03-28 15:00:00,42.71,42.75,42.65,42.74,1749100.0,32.4597,32.4901,32.4141,32.4825,1749100.0
2013-03-28 15:30:00,42.73,42.77,42.71,42.76,10148000.0,32.4749,32.5053,32.4597,32.4977,10148000.0
2013-04-01 09:30:00,42.72,42.74,42.59,42.62,5512200.0,32.4673,32.4825,32.3685,32.3913,5512200.0
2013-04-01 10:00:00,42.62,42.64,42.51,42.55,5294700.0,32.3913,32.4065,32.3077,32.3381,5294700.0
2013-04-01 10:30:00,42.55,42.55,42.43,42.44,1704400.0,32.3381,32.3381,32.2469,32.2545,1704400.0
2013-04-01 11:00:00,42.43,42.44,42.33,42.37,3135300.0,32.2469,32.2545,32.1709,32.2013,3135300.0
2013-04-01 11:30:00,42.37,42.4,42.33,42.33,1561100.0,32.2013,32.2241,32.1709,32.1709,1561100.0
2013-04-01 12:00:00,42.34,42.36,42.3,42.31,1103600.0,32.1785,32.1937,32.1481,32.1557,1103600.0
2013-04-01 12:30:00,42.31,42.38,42.29,42.38,641400.0,32.1557,32.2089,32.1405,32.2089,641400.0
2013-04-01 13:00:00,42.38,42.4,42.36,42.38,867500.0,32.2089,32.2241,32.1937,32.2089,867500.0
2013-04-01 13:30:00,42.37,42.39,42.33,42.35,1154400.0,32.2013,32.2165,32.1709,32.1861,1154400.0
2013-04-01 14:00:00,42.35,42.38,42.34,42.37,732400.0,32.1861,32.2089,32.1785,32.2013,732400.0
2013-04-01 14:30:00,42.37,42.38,42.33,42.33,882700.0,32.2013,32.2089,32.1709,32.1709,882700.0
2013-04-01 15:00:00,42.34,42.34,42.25,42.27,1568000.0,32.1785,32.1785,32.1101,32.1253,1568000.0
2013-04-01 15:30:00,42.26,42.35,42.23,42.34,12513600.0,32.1177,32.1861,32.0949,32.1785,12513600.0
2013-04-02 09:30:00,42.54,42.54,42.46,42.48,4577900.0,32.3305,32.3305,32.2697,32.2849,4577900.0
2013-04-02 10:00:00,42.48,42.5,42.43,42.45,2276900.0,32.2849,32.3001,32.2469,32.2621,2276900.0
2013-04-02 10:30:00,42.45,42.52,42.43,42.5,1785100.0,32.2621,32.3153,32.2469,32.3001,1785100.0
2013-04-02 11:00:00,42.51,42.54,42.47,42.47,1953100.0,32.3077,32.3305,32.2773,32.2773,1953100.0
2013-04-02 11:30:00,42.47,42.49,42.45,42.47,2108900.0,32.2773,32.2925,32.2621,32.2773,2108900.0
2013-04-02 12:00:00,42.47,42.5,42.46,42.49,744900.0,32.2773,32.3001,32.2697,32.2925,744900.0
2013-04-02 12:30:00,42.48,42.49,42.46,42.47,442400.0,32.2849,32.2925,32.2697,32.2773,442400.0
2013-04-02 13:00:00,42.47,42.48,42.42,42.42,1249800.0,32.2773,32.2849,32.2393,32.2393,1249800.0
2013-04-02 13:30:00,42.43,42.51,42.42,42.5,1970700.0,32.2469,32.3077,32.2393,32.3001,1970700.0
2013-04-02 14:00:00,42.5,42.51,42.46,42.46,1747400.0,32.3001,32.3077,32.2697,32.2697,1747400.0
2013-04-02 14:30:00,42.46,42.47,42.31,42.36,4587200.0,32.2697,32.2773,32.1557,32.1937,4587200.0
2013-04-02 15:00:00,42.36,42.38,42.32,42.33,1588900.0,32.1937,32.2089,32.1633,32.1709,1588900.0
2013-04-02 15:30:00,42.33,42.36,42.27,42.34,7993200.0,32.1709,32.1937,32.1253,32.1785,7993200.0
2013-04-03 09:30:00,42.27,42.34,42.18,42.2,9753900.0,32.1253,32.1785,32.0569,32.0721,9753900.0
2013-04-03 10:00:00,42.2,42.21,42.11,42.16,3577200.0,32.0721,32.0797,32.0037,32.0417,3577200.0
2013-04-03 10:30:00,42.15,42.17,42.09,42.09,2062000.0,32.0341,32.0493,31.9885,31.9885,2062000.0
2013-04-03 11:00:00,42.09,42.12,42.05,42.1,4912200.0,31.9885,32.0113,31.9581,31.9961,4912200.0
2013-04-03 11:30:00,42.09,42.11,42.01,42.04,2444400.0,31.9885,32.0037,31.9277,31.9505,2444400.0
2013-04-03 12:00:00,42.03,42.04,41.94,41.94,2059600.0,31.9429,31.9505,31.8745,31.8745,2059600.0
2013-04-03 12:30:00,41.94,41.97,41.89,41.92,2060100.0,31.8745,31.8973,31.8365,31.8593,2060100.0
2013-04-03 13:00:00,41.91,41.94,41.86,41.86,1981900.0,31.8517,31.8745,31.8137,31.8137,1981900.0
2013-04-03 13:30:00,41.86,41.87,41.76,41.78,2703100.0,31.8137,31.8213,31.7377,31.7529,2703100.0
2013-04-03 14:00:00,41.79,41.86,41.77,41.83,1873000.0,31.7605,31.8137,31.7453,31.7909,1873000.0
2013-04-03 14:30:00,41.83,41.91,41.82,41.9,2218100.0,31.7909,31.8517,31.7833,31.8441,2218100.0
2013-04-03 15:00:00,41.9,41.91,41.83,41.84,2391600.0,31.8441,31.8517,31.7909,31.7985,2391600.0
2013-04-03 15:30:00,41.85,41.89,41.74,41.85,9139100.0,31.8061,31.8365,31.7225,31.8061,9139100.0
2013-04-04 09:30:00,41.79,41.83,41.69,41.81,5280000.0,31.7605,31.7909,31.6845,31.7757,5280000.0
2013-04-04 10:00:00,41.81,41.88,41.65,41.69,3937100.0,31.7757,31.8289,31.6541,31.6845,3937100.0
2013-04-04 10:30:00,41.7,41.82,41.69,41.77,5536900.0,31.6921,31.7833,31.6845,31.7453,5536900.0
2013-04-04 11:00:00,41.77,41.77,41.72,41.75,1916900.0,31.7453,31.7453,31.7073,31.7301,1916900.0
2013-04-04 11:30:00,41.75,41.75,41.62,41.63,3770300.0,31.7301,31.7301,31.6313,31.6389,3770300.0
2013-04-04 12:00:00,41.63,41.64,41.48,41.51,11305000.0,31.6389,31.6465,31.5249,31.5477,11305000.0
2013-04-04 12:30:00,41.51,41.56,41.47,41.53,4712700.0,31.5477,31.5857,31.5173,31.5629,4712700.0
2013-04-04 13:00:00,41.53,41.55,41.47,41.54,1915400.0,31.5629,31.5781,31.5173,31.5705,1915400.0
2013-04-04 13:30:00,41.55,41.77,41.52,41.73,5340100.0,31.5781,31.7453,31.5553,31.7149,5340100.0
2013-04-04 14:00:00,41.72,41.81,41.68,41.79,2972300.0,31.7073,31.7757,31.6769,31.7605,2972300.0
2013-04-04 14:30:00,41.79,41.8,41.7,41.7,2300400.0,31.7605,31.7681,31.6921,31.6921,2300400.0
2013-04-04 15:00:00,41.7,41.75,41.68,41.68,2370700.0,31.6921,31.7301,31.6769,31.6769,2370700.0
2013-04-04 15:30:00,41.69,41.73,41.68,41.71,8703300.0,31.6845,31.7149,31.6769,31.6997,8703300.0
2013-04-05 09:30:00,40.98,41.08,40.92,41.01,8502100.0,31.1449,31.2209,31.0993,31.1677,8502100.0
2013-04-05 10:00:00,41.01,41.11,40.98,41.09,6064600.0,31.1677,31.2437,31.1449,31.2285,6064600.0
2013-04-05 10:30:00,41.09,41.17,41.07,41.13,5455000.0,31.2285,31.2893,31.2133,31.2589,5455000.0
2013-04-05 11:00:00,41.14,41.33,41.13,41.28,10467200.0,31.2665,31.4109,31.2589,31.3729,10467200.0
2013-04-05 11:30:00,41.28,41.36,41.28,41.32,6267000.0,31.3729,31.4337,31.3729,31.4033,6267000.0
2013-04-05 12:00:00,41.32,41.34,41.21,41.22,7676100.0,31.4033,31.4185,31.3197,31.3273,7676100.0
2013-04-05 12:30:00,41.22,41.33,41.22,41.31,1614900.0,31.3273,31.4109,31.3273,31.3957,1614900.0
2013-04-05 13:00:00,41.32,41.4,41.31,41.4,1341900.0,31.4033,31.4641,31.3957,31.4641,1341900.0
2013-04-05 13:30:00,41.39,41.41,41.35,41.35,1947800.0,31.4565,31.4717,31.4261,31.4261,1947800.0
2013-04-05 14:00:00,41.35,41.42,41.33,41.42,2068000.0,31.4261,31.4793,31.4109,31.4793,2068000.0
2013-04-05 14:30:00,41.42,41.5,41.41,41.5,2536600.0,31.4793,31.5401,31.4717,31.5401,2536600.0
2013-04-05 15:00:00,41.49,41.55,41.46,41.55,5691000.0,31.5325,31.5781,31.5097,31.5781,5691000.0
2013-04-05 15:30:00,41.55,41.76,41.54,41.62,15534100.0,31.5781,31.7377,31.5705,31.6313,15534100.0
2013-04-08 09:30:00,41.44,41.45,41.34,41.43,5777600.0,31.4945,31.5021,31.4185,31.4869,5777600.0
2013-04-08 10:00:00,41.43,41.46,41.37,41.38,2830200.0,31.4869,31.5097,31.4413,31.4489,2830200.0
2013-04-08 10:30:00,41.38,41.46,41.37,41.45,2170300.0,31.4489,31.5097,31.4413,31.5021,2170300.0
2013-04-08 11:00:00,41.46,41.53,41.42,41.49,2850300.0,31.5097,31.5629,31.4793,31.5325,2850300.0
2013-04-08 11:30:00,41.48,41.52,41.46,41.48,1423100.0,31.5249,31.5553,31.5097,31.5249,1423100.0
2013-04-08 12:00:00,41.49,41.51,41.48,41.5,942900.0,31.5325,31.5477,31.5249,31.5401,942900.0
2013-04-08 12:30:00,41.5,41.51,41.47,41.48,1507200.0,31.5401,31.5477,31.5173,31.5249,1507200.0
2013-04-08 13:00:00,41.48,41.53,41.48,41.52,598600.0,31.5249,31.5629,31.5249,31.5553,598600.0
2013-04-08 13:30:00,41.53,41.62,41.52,41.61,838200.0,31.5629,31.6313,31.5553,31.6237,838200.0
2013-04-08 14:00:00,41.62,41.66,41.57,41.59,2320400.0,31.6313,31.6617,31.5933,31.6085,2320400.0
2013-04-08 14:30:00,41.59,41.6,41.56,41.57,2094900.0,31.6085,31.6161,31.5857,31.5933,2094900.0
2013-04-08 15:00:00,41.56,41.61,41.56,41.61,916900.0,31.5857,31.6237,31.5857,31.6237,916900.0
2013-04-08 15:30:00,41.61,41.74,41.6,41.7,9014300.0,31.6237,31.7225,31.6161,31.6921,9014300.0
2013-04-09 09:30:00,41.74,41.79,41.63,41.66,5089700.0,31.7225,31.7605,31.6389,31.6617,5089700.0
2013-04-09 10:00:00,41.66,41.87,41.65,41.86,3105800.0,31.6617,31.8213,31.6541,31.8137,3105800.0
2013-04-09 10:30:00,41.86,41.86,41.76,41.77,3037500.0,31.8137,31.8137,31.7377,31.7453,3037500.0
2013-04-09 11:00:00,41.77,41.92,41.77,41.92,4589200.0,31.7453,31.8593,31.7453,31.8593,4589200.0
2013-04-09 11:30:00,41.91,42.08,41.91,42.08,6782100.0,31.8517,31.9809,31.8517,31.9809,6782100.0
2013-04-09 12:00:00,42.08,42.19,42.06,42.19,7358800.0,31.9809,32.0645,31.9657,32.0645,7358800.0
2013-04-09 12:30:00,42.19,42.21,42.18,42.19,3143000.0,32.0645,32.0797,32.0569,32.0645,3143000.0
2013-04-09 13:00:00,42.19,42.28,42.17,42.27,5810400.0,32.0645,32.1329,32.0493,32.1253,5810400.0
2013-04-09 13:30:00,42.27,42.3,42.26,42.29,3022900.0,32.1253,32.1481,32.1177,32.1405,3022900.0
2013-04-09 14:00:00,42.29,42.3,42.26,42.29,2535200.0,32.1405,32.1481,32.1177,32.1405,2535200.0
2013-04-09 14:30:00,42.28,42.36,42.28,42.35,3183400.0,32.1329,32.1937,32.1329,32.1861,3183400.0
2013-04-09 15:00:00,42.35,42.36,42.26,42.26,3619200.0,32.1861,32.1937,32.1177,32.1177,3619200.0
2013-04-09 15:30:00,42.26,42.28,42.09,42.1,11056200.0,32.1177,32.1329,31.9885,31.9961,11056200.0
2013-04-10 09:30:00,42.39,42.59,42.35,42.59,6152900.0,32.2165,32.3685,32.1861,32.3685,6152900.0
2013-04-10 10:00:00,42.59,42.62,42.57,42.6,3624500.0,32.3685,32.3913,32.3533,32.3761,3624500.0
2013-04-10 10:30:00,42.59,42.73,42.59,42.73,3853600.0,32.3685,32.4749,32.3685,32.4749,3853600.0
2013-04-10 11:00:00,42.73,42.79,42.69,42.69,4255400.0,32.4749,32.5205,32.4445,32.4445,4255400.0
2013-04-10 11:30:00,42.7,42.74,42.66,42.69,4097700.0,32.4521,32.4825,32.4217,32.4445,4097700.0
2013-04-10 12:00:00,42.69,42.73,42.68,42.69,1468700.0,32.4445,32.4749,32.4369,32.4445,1468700.0
2013-04-10 12:30:00,42.69,42.75,42.68,42.71,2915400.0,32.4445,32.4901,32.4369,32.4597,2915400.0
2013-04-10 13:00:00,42.72,42.73,42.69,42.71,1365100.0,32.4673,32.4749,32.4445,32.4597,1365100.0
2013-04-10 13:30:00,42.72,42.73,42.66,42.68,1839100.0,32.4673,32.4749,32.4217,32.4369,1839100.0
2013-04-10 14:00:00,42.68,42.73,42.67,42.69,1528500.0,32.4369,32.4749,32.4293,32.4445,1528500.0
2013-04-10 14:30:00,42.69,42.7,42.62,42.62,1963400.0,32.4445,32.4521,32.3913,32.3913,1963400.0
2013-04-10 15:00:00,42.63,42.64,42.53,42.58,2390200.0,32.3989,32.4065,32.3229,32.3609,2390200.0
2013-04-10 15:30:00,42.57,42.59,42.49,42.49,6980800.0,32.3533,32.3685,32.2925,32.2925,6980800.0
2013-04-11 09:30:00,42.56,42.57,42.39,42.47,5519600.0,32.3457,32.3533,32.2165,32.2773,5519600.0
2013-04-11 10:00:00,42.47,42.5,42.44,42.49,2337700.0,32.2773,32.3001,32.2545,32.2925,2337700.0
2013-04-11 10:30:00,42.49,42.61,42.45,42.6,2310300.0,32.2925,32.3837,32.2621,32.3761,2310300.0
2013-04-11 11:00:00,42.59,42.64,42.59,42.63,2635100.0,32.3685,32.4065,32.3685,32.3989,2635100.0
2013-04-11 11:30:00,42.63,42.63,42.51,42.52,3028700.0,32.3989,32.3989,32.3077,32.3153,3028700.0
2013-04-11 12:00:00,42.52,42.52,42.47,42.48,2246400.0,32.3153,32.3153,32.2773,32.2849,2246400.0
2013-04-11 12:30:00,42.48,42.56,42.48,42.55,1117100.0,32.2849,32.3457,32.2849,32.3381,1117100.0
2013-04-11 13:00:00,42.56,42.59,42.54,42.54,1230300.0,32.3457,32.3685,32.3305,32.3305,1230300.0
2013-04-11 13:30:00,42.55,42.6,42.49,42.49,1348600.0,32.3381,32.3761,32.2925,32.2925,1348600.0
2013-04-11 14:00:00,42.49,42.53,42.47,42.52,1219300.0,32.2925,32.3229,32.2773,32.3153,1219300.0
2013-04-11 14:30:00,42.52,42.55,42.49,42.55,1230200.0,32.3153,32.3381,32.2925,32.3381,1230200.0
2013-04-11 15:00:00,42.55,42.56,42.49,42.51,1391000.0,32.3381,32.3457,32.2925,32.3077,1391000.0
2013-04-11 15:30:00,42.51,42.58,42.48,42.53,9384300.0,32.3077,32.3609,32.2849,32.3229,9384300.0
2013-04-12 09:30:00,42.07,42.11,41.95,41.95,8485100.0,31.9733,32.0037,31.8821,31.8821,8485100.0
2013-04-12 10:00:00,41.95,41.98,41.82,41.84,11001400.0,31.8821,31.9049,31.7833,31.7985,11001400.0
2013-04-12 10:30:00,41.84,41.85,41.68,41.68,6048300.0,31.7985,31.8061,31.6769,31.6769,6048300.0
2013-04-12 11:00:00,41.68,41.69,41.55,41.63,12631800.0,31.6769,31.6845,31.5781,31.6389,12631800.0
2013-04-12 11:30:00,41.63,41.75,41.61,41.75,4389800.0,31.6389,31.7301,31.6237,31.7301,4389800.0
2013-04-12 12:00:00,41.75,41.78,41.73,41.73,2224900.0,31.7301,31.7529,31.7149,31.7149,2224900.0
2013-04-12 12:30:00,41.73,41.8,41.73,41.79,2840900.0,31.7149,31.7681,31.7149,31.7605,2840900.0
2013-04-12 13:00:00,41.8,41.83,41.76,41.77,1788700.0,31.7681,31.7909,31.7377,31.7453,1788700.0
2013-04-12 13:30:00,41.77,41.82,41.76,41.79,1466400.0,31.7453,31.7833,31.7377,31.7605,1466400.0
2013-04-12 14:00:00,41.79,41.8,41.75,41.75,2202300.0,31.7605,31.7681,31.7301,31.7301,2202300.0
2013-04-12 14:30:00,41.75,41.79,41.74,41.77,5693800.0,31.7301,31.7605,31.7225,31.7453,5693800.0
2013-04-12 15:00:00,41.77,41.92,41.76,41.82,6046900.0,31.7453,31.8593,31.7377,31.7833,6046900.0
2013-04-12 15:30:00,41.82,41.9,41.78,41.9,16882800.0,31.7833,31.8441,31.7529,31.8441,16882800.0
2013-04-15 09:30:00,41.51,41.52,41.36,41.45,6334500.0,31.5477,31.5553,31.4337,31.5021,6334500.0
2013-04-15 10:00:00,41.45,41.45,41.33,41.38,4570800.0,31.5021,31.5021,31.4109,31.4489,4570800.0
2013-04-15 10:30:00,41.38,41.44,41.34,41.4,4105300.0,31.4489,31.4945,31.4185,31.4641,4105300.0
2013-04-15 11:00:00,41.41,41.41,41.26,41.28,4129900.0,31.4717,31.4717,31.3577,31.3729,4129900.0
2013-04-15 11:30:00,41.29,41.36,41.23,41.26,5321500.0,31.3805,31.4337,31.3349,31.3577,5321500.0
2013-04-15 12:00:00,41.26,41.28,41.22,41.27,1055600.0,31.3577,31.3729,31.3273,31.3653,1055600.0
2013-04-15 12:30:00,41.27,41.27,41.07,41.15,4695700.0,31.3653,31.3653,31.2133,31.2741,4695700.0
2013-04-15 13:00:00,41.15,41.21,41.11,41.15,2613700.0,31.2741,31.3197,31.2437,31.2741,2613700.0
2013-04-15 13:30:00,41.15,41.17,41.1,41.12,1072900.0,31.2741,31.2893,31.2361,31.2513,1072900.0
2013-04-15 14:00:00,41.12,41.12,40.99,41.02,2107100.0,31.2513,31.2513,31.1525,31.1753,2107100.0
2013-04-15 14:30:00,41.02,41.13,40.95,40.97,2693100.0,31.1753,31.2589,31.1221,31.1373,2693100.0
2013-04-15 15:00:00,40.97,41.0,40.85,40.94,6079600.0,31.1373,31.1601,31.0461,31.1145,6079600.0
2013-04-15 15:30:00,40.95,40.96,40.82,40.84,13884800.0,31.1221,31.1297,31.0233,31.0385,13884800.0
2013-04-16 09:30:00,41.69,41.7,41.52,41.55,6128600.0,31.6845,31.6921,31.5553,31.5781,6128600.0
2013-04-16 10:00:00,41.55,41.62,41.48,41.52,3520800.0,31.5781,31.6313,31.5249,31.5553,3520800.0
2013-04-16 10:30:00,41.52,41.55,41.37,41.46,3435300.0,31.5553,31.5781,31.4413,31.5097,3435300.0
2013-04-16 11:00:00,41.46,41.59,41.41,41.58,3074300.0,31.5097,31.6085,31.4717,31.6009,3074300.0
2013-04-16 11:30:00,41.58,41.63,41.53,41.59,2034300.0,31.6009,31.6389,31.5629,31.6085,2034300.0
2013-04-16 12:00:00,41.59,41.63,41.57,41.59,1089300.0,31.6085,31.6389,31.5933,31.6085,1089300.0
2013-04-16 12:30:00,41.59,41.67,41.58,41.65,1378100.0,31.6085,31.6693,31.6009,31.6541,1378100.0
2013-04-16 13:00:00,41.64,41.68,41.64,41.66,786700.0,31.6465,31.6769,31.6465,31.6617,786700.0
2013-04-16 13:30:00,41.66,41.71,41.64,41.69,2100600.0,31.6617,31.6997,31.6465,31.6845,2100600.0
2013-04-16 14:00:00,41.69,41.73,41.62,41.66,1448800.0,31.6845,31.7149,31.6313,31.6617,1448800.0
2013-04-16 14:30:00,41.66,41.68,41.6,41.61,2010100.0,31.6617,31.6769,31.6161,31.6237,2010100.0
2013-04-16 15:00:00,41.61,41.69,41.59,41.68,2070300.0,31.6237,31.6845,31.6085,31.6769,2070300.0
2013-04-16 15:30:00,41.68,41.8,41.68,41.71,11831900.0,31.6769,31.7681,31.6769,31.6997,11831900.0
2013-04-17 09:30:00,41.34,41.35,41.19,41.24,7483100.0,31.4185,31.4261,31.3045,31.3425,7483100.0
2013-04-17 10:00:00,41.24,41.27,41.07,41.12,6053500.0,31.3425,31.3653,31.2133,31.2513,6053500.0
2013-04-17 10:30:00,41.12,41.12,40.9,40.91,7871100.0,31.2513,31.2513,31.0841,31.0917,7871100.0
2013-04-17 11:00:00,40.91,41.14,40.86,41.02,5539100.0,31.0917,31.2665,31.0537,31.1753,5539100.0
2013-04-17 11:30:00,41.01,41.03,40.96,40.97,2861800.0,31.1677,31.1829,31.1297,31.1373,2861800.0
2013-04-17 12:00:00,40.97,40.99,40.83,40.83,3148700.0,31.1373,31.1525,31.0309,31.0309,3148700.0
2013-04-17 12:30:00,40.83,40.88,40.76,40.87,3501500.0,31.0309,31.0689,30.9777,31.0613,3501500.0
2013-04-17 13:00:00,40.87,40.95,40.84,40.94,3411500.0,31.0613,31.1221,31.0385,31.1145,3411500.0
2013-04-17 13:30:00,40.94,41.06,40.91,40.96,3886500.0,31.1145,31.2057,31.0917,31.1297,3886500.0
2013-04-17 14:00:00,40.96,41.05,40.92,41.02,2932500.0,31.1297,31.1981,31.0993,31.1753,2932500.0
2013-04-17 14:30:00,41.03,41.03,40.91,41.01,2597500.0,31.1829,31.1829,31.0917,31.1677,2597500.0
2013-04-17 15:00:00,41.01,41.14,40.98,41.04,2888600.0,31.1677,31.2665,31.1449,31.1905,2888600.0
2013-04-17 15:30:00,41.05,41.11,40.94,41.03,13915700.0,31.1981,31.2437,31.1145,31.1829,13915700.0
2013-04-18 09:30:00,41.3,41.32,41.0,41.01,5411400.0,31.3881,31.4033,31.1601,31.1677,5411400.0
2013-04-18 10:00:00,41.01,41.02,40.87,40.96,3924700.0,31.1677,31.1753,31.0613,31.1297,3924700.0
2013-04-18 10:30:00,40.96,41.19,40.96,41.15,7051300.0,31.1297,31.3045,31.1297,31.2741,7051300.0
2013-04-18 11:00:00,41.15,41.2,41.07,41.09,3768400.0,31.2741,31.3121,31.2133,31.2285,3768400.0
2013-04-18 11:30:00,41.09,41.15,41.01,41.05,2959200.0,31.2285,31.2741,31.1677,31.1981,2959200.0
2013-04-18 12:00:00,41.06,41.1,41.03,41.08,1444700.0,31.2057,31.2361,31.1829,31.2209,1444700.0
2013-04-18 12:30:00,41.09,41.13,41.05,41.12,1617900.0,31.2285,31.2589,31.1981,31.2513,1617900.0
2013-04-18 13:00:00,41.12,41.15,41.09,41.14,1487300.0,31.2513,31.2741,31.2285,31.2665,1487300.0
2013-04-18 13:30:00,41.14,41.16,41.09,41.12,987700.0,31.2665,31.2817,31.2285,31.2513,987700.0
2013-04-18 14:00:00,41.11,41.12,40.98,41.03,1358800.0,31.2437,31.2513,31.1449,31.1829,1358800.0
2013-04-18 14:30:00,41.02,41.04,40.92,40.96,1528900.0,31.1753,31.1905,31.0993,31.1297,1528900.0
2013-04-18 15:00:00,40.96,41.06,40.95,41.04,2826100.0,31.1297,31.2057,31.1221,31.1905,2826100.0
2013-04-18 15:30:00,41.03,41.13,41.03,41.04,5969900.0,31.1829,31.2589,31.1829,31.1905,5969900.0
2013-04-19 09:30:00,41.61,41.63,41.47,41.54,5173700.0,31.6237,31.6389,31.5173,31.5705,5173700.0
2013-04-19 10:00:00,41.54,41.65,41.52,41.58,4578600.0,31.5705,31.6541,31.5553,31.6009,4578600.0
2013-04-19 10:30:00,41.59,41.61,41.51,41.6,2438900.0,31.6085,31.6237,31.5477,31.6161,2438900.0
2013-04-19 11:00:00,41.6,41.73,41.58,41.65,3931400.0,31.6161,31.7149,31.6009,31.6541,3931400.0
2013-04-19 11:30:00,41.64,41.7,41.6,41.61,2496000.0,31.6465,31.6921,31.6161,31.6237,2496000.0
2013-04-19 12:00:00,41.62,41.65,41.57,41.59,1155700.0,31.6313,31.6541,31.5933,31.6085,1155700.0
2013-04-19 12:30:00,41.59,41.61,41.5,41.53,1964400.0,31.6085,31.6237,31.5401,31.5629,1964400.0
2013-04-19 13:00:00,41.53,41.6,41.51,41.6,2086300.0,31.5629,31.6161,31.5477,31.6161,2086300.0
2013-04-19 13:30:00,41.6,41.61,41.56,41.6,807100.0,31.6161,31.6237,31.5857,31.6161,807100.0
2013-04-19 14:00:00,41.6,41.67,41.6,41.65,1227900.0,31.6161,31.6693,31.6161,31.6541,1227900.0
2013-04-19 14:30:00,41.65,41.67,41.6,41.62,1422100.0,31.6541,31.6693,31.6161,31.6313,1422100.0
2013-04-19 15:00:00,41.63,41.64,41.59,41.64,1915400.0,31.6389,31.6465,31.6085,31.6465,1915400.0
2013-04-19 15:30:00,41.63,41.71,41.62,41.63,10895400.0,31.6389,31.6997,31.6313,31.6389,10895400.0
2013-04-22 09:30:00,41.78,41.79,41.59,41.68,4311200.0,31.7529,31.7605,31.6085,31.6769,4311200.0
2013-04-22 10:00:00,41.66,41.67,41.5,41.54,3603600.0,31.6617,31.6693,31.5401,31.5705,3603600.0
2013-04-22 10:30:00,41.54,41.59,41.48,41.58,1777600.0,31.5705,31.6085,31.5249,31.6009,1777600.0
2013-04-22 11:00:00,41.58,41.6,41.55,41.57,1514100.0,31.6009,31.6161,31.5781,31.5933,1514100.0
2013-04-22 11:30:00,41.56,41.67,41.55,41.65,1753100.0,31.5857,31.6693,31.5781,31.6541,1753100.0
2013-04-22 12:00:00,41.66,41.7,41.65,41.66,830000.0,31.6617,31.6921,31.6541,31.6617,830000.0
2013-04-22 12:30:00,41.66,41.73,41.65,41.7,2111100.0,31.6617,31.7149,31.6541,31.6921,2111100.0
2013-04-22 13:00:00,41.7,41.71,41.66,41.68,1467500.0,31.6921,31.6997,31.6617,31.6769,1467500.0
2013-04-22 13:30:00,41.68,41.71,41.66,41.67,952700.0,31.6769,31.6997,31.6617,31.6693,952700.0
2013-04-22 14:00:00,41.67,41.8,41.67,41.8,1244000.0,31.6693,31.7681,31.6693,31.7681,1244000.0
2013-04-22 14:30:00,41.8,41.84,41.77,41.79,1812300.0,31.7681,31.7985,31.7453,31.7605,1812300.0
2013-04-22 15:00:00,41.78,41.83,41.77,41.8,2109800.0,31.7529,31.7909,31.7453,31.7681,2109800.0
2013-04-22 15:30:00,41.8,41.84,41.75,41.82,5374400.0,31.7681,31.7985,31.7301,31.7833,5374400.0
2013-04-23 09:30:00,41.76,41.86,41.69,41.81,8861700.0,31.7377,31.8137,31.6845,31.7757,8861700.0
2013-04-23 10:00:00,41.81,41.96,41.8,41.95,4455400.0,31.7757,31.8897,31.7681,31.8821,4455400.0
2013-04-23 10:30:00,41.95,42.01,41.95,41.98,6217100.0,31.8821,31.9277,31.8821,31.9049,6217100.0
2013-04-23 11:00:00,41.97,42.08,41.97,42.07,6119700.0,31.8973,31.9809,31.8973,31.9733,6119700.0
2013-04-23 11:30:00,42.06,42.12,42.05,42.12,3875200.0,31.9657,32.0113,31.9581,32.0113,3875200.0
2013-04-23 12:00:00,42.12,42.13,42.07,42.13,2445800.0,32.0113,32.0189,31.9733,32.0189,2445800.0
2013-04-23 12:30:00,42.13,42.13,42.07,42.09,1684900.0,32.0189,32.0189,31.9733,31.9885,1684900.0
2013-04-23 13:00:00,42.09,42.09,41.79,42.03,10565700.0,31.9885,31.9885,31.7605,31.9429,10565700.0
2013-04-23 13:30:00,42.02,42.05,42.0,42.04,2173900.0,31.9353,31.9581,31.9201,31.9505,2173900.0
2013-04-23 14:00:00,42.03,42.06,41.92,41.92,1653400.0,31.9429,31.9657,31.8593,31.8593,1653400.0
2013-04-23 14:30:00,41.92,41.94,41.88,41.9,3728600.0,31.8593,31.8745,31.8289,31.8441,3728600.0
2013-04-23 15:00:00,41.9,42.0,41.89,41.98,2054500.0,31.8441,31.9201,31.8365,31.9049,2054500.0
2013-04-23 15:30:00,41.98,42.04,41.96,42.04,5455300.0,31.9049,31.9505,31.8897,31.9505,5455300.0
2013-04-24 09:30:00,42.12,42.24,42.11,42.2,5585700.0,32.0113,32.1025,32.0037,32.0721,5585700.0
2013-04-24 10:00:00,42.2,42.23,42.14,42.21,4316200.0,32.0721,32.0949,32.0265,32.0797,4316200.0
2013-04-24 10:30:00,42.21,42.3,42.21,42.3,3586800.0,32.0797,32.1481,32.0797,32.1481,3586800.0
2013-04-24 11:00:00,42.29,42.32,42.24,42.28,2305900.0,32.1405,32.1633,32.1025,32.1329,2305900.0
2013-04-24 11:30:00,42.28,42.29,42.25,42.27,1066100.0,32.1329,32.1405,32.1101,32.1253,1066100.0
2013-04-24 12:00:00,42.27,42.28,42.25,42.27,1120900.0,32.1253,32.1329,32.1101,32.1253,1120900.0
2013-04-24 12:30:00,42.27,42.27,42.19,42.25,1662400.0,32.1253,32.1253,32.0645,32.1101,1662400.0
2013-04-24 13:00:00,42.25,42.3,42.24,42.28,1198000.0,32.1101,32.1481,32.1025,32.1329,1198000.0
2013-04-24 13:30:00,42.27,42.31,42.27,42.29,981700.0,32.1253,32.1557,32.1253,32.1405,981700.0
2013-04-24 14:00:00,42.3,42.37,42.28,42.37,3116100.0,32.1481,32.2013,32.1329,32.2013,3116100.0
2013-04-24 14:30:00,42.37,42.44,42.34,42.44,3182800.0,32.2013,32.2545,32.1785,32.2545,3182800.0
2013-04-24 15:00:00,42.44,42.45,42.37,42.39,2922100.0,32.2545,32.2621,32.2013,32.2165,2922100.0
2013-04-24 15:30:00,42.38,42.42,42.28,42.3,7744300.0,32.2089,32.2393,32.1329,32.1481,7744300.0
2013-04-25 09:30:00,42.53,42.55,42.44,42.51,5668600.0,32.3229,32.3381,32.2545,32.3077,5668600.0
2013-04-25 10:00:00,42.51,42.61,42.49,42.6,3942500.0,32.3077,32.3837,32.2925,32.3761,3942500.0
2013-04-25 10:30:00,42.6,42.72,42.6,42.71,3589400.0,32.3761,32.4673,32.3761,32.4597,3589400.0
2013-04-25 11:00:00,42.71,42.75,42.7,42.73,3034100.0,32.4597,32.4901,32.4521,32.4749,3034100.0
2013-04-25 11:30:00,42.73,42.77,42.71,42.72,2022200.0,32.4749,32.5053,32.4597,32.4673,2022200.0
2013-04-25 12:00:00,42.71,42.76,42.71,42.73,2300700.0,32.4597,32.4977,32.4597,32.4749,2300700.0
2013-04-25 12:30:00,42.73,42.77,42.73,42.74,923200.0,32.4749,32.5053,32.4749,32.4825,923200.0
2013-04-25 13:00:00,42.74,42.79,42.71,42.77,1053400.0,32.4825,32.5205,32.4597,32.5053,1053400.0
2013-04-25 13:30:00,42.78,42.81,42.76,42.8,931400.0,32.5129,32.5357,32.4977,32.5281,931400.0
2013-04-25 14:00:00,42.79,42.83,42.78,42.79,1242800.0,32.5205,32.5509,32.5129,32.5205,1242800.0
2013-04-25 14:30:00,42.78,42.79,42.69,42.7,1422800.0,32.5129,32.5205,32.4445,32.4521,1422800.0
2013-04-25 15:00:00,42.7,42.7,42.58,42.61,2572400.0,32.4521,32.4521,32.3609,32.3837,2572400.0
2013-04-25 15:30:00,42.61,42.7,42.6,42.65,7387700.0,32.3837,32.4521,32.3761,32.4141,7387700.0
2013-04-26 09:30:00,42.45,42.51,42.36,42.41,6708500.0,32.2621,32.3077,32.1937,32.2317,6708500.0
2013-04-26 10:00:00,42.42,42.45,42.32,42.37,3704800.0,32.2393,32.2621,32.1633,32.2013,3704800.0
2013-04-26 10:30:00,42.37,42.38,42.29,42.32,4733700.0,32.2013,32.2089,32.1405,32.1633,4733700.0
2013-04-26 11:00:00,42.32,42.34,42.26,42.28,3604400.0,32.1633,32.1785,32.1177,32.1329,3604400.0
2013-04-26 11:30:00,42.27,42.29,42.12,42.13,4339500.0,32.1253,32.1405,32.0113,32.0189,4339500.0
2013-04-26 12:00:00,42.14,42.16,42.09,42.12,3201500.0,32.0265,32.0417,31.9885,32.0113,3201500.0
2013-04-26 12:30:00,42.13,42.18,42.12,42.18,2047100.0,32.0189,32.0569,32.0113,32.0569,2047100.0
2013-04-26 13:00:00,42.17,42.25,42.15,42.25,1945300.0,32.0493,32.1101,32.0341,32.1101,1945300.0
2013-04-26 13:30:00,42.25,42.28,42.21,42.24,1256900.0,32.1101,32.1329,32.0797,32.1025,1256900.0
2013-04-26 14:00:00,42.23,42.26,42.21,42.21,1007300.0,32.0949,32.1177,32.0797,32.0797,1007300.0
2013-04-26 14:30:00,42.21,42.26,42.2,42.23,2327800.0,32.0797,32.1177,32.0721,32.0949,2327800.0
2013-04-26 15:00:00,42.23,42.29,42.22,42.28,1772400.0,32.0949,32.1405,32.0873,32.1329,1772400.0
2013-04-26 15:30:00,42.28,42.28,42.17,42.24,9665400.0,32.1329,32.1329,32.0493,32.1025,9665400.0
2013-04-29 09:30:00,42.62,42.65,42.44,42.58,4544500.0,32.3913,32.4141,32.2545,32.3609,4544500.0
2013-04-29 10:00:00,42.58,42.63,42.54,42.59,3381800.0,32.3609,32.3989,32.3305,32.3685,3381800.0
2013-04-29 10:30:00,42.59,42.66,42.57,42.66,2722800.0,32.3685,32.4217,32.3533,32.4217,2722800.0
2013-04-29 11:00:00,42.65,42.66,42.6,42.63,2371200.0,32.4141,32.4217,32.3761,32.3989,2371200.0
2013-04-29 11:30:00,42.63,42.66,42.6,42.66,1566300.0,32.3989,32.4217,32.3761,32.4217,1566300.0
2013-04-29 12:00:00,42.66,42.74,42.64,42.74,3109200.0,32.4217,32.4825,32.4065,32.4825,3109200.0
2013-04-29 12:30:00,42.74,42.77,42.72,42.73,2347700.0,32.4825,32.5053,32.4673,32.4749,2347700.0
2013-04-29 13:00:00,42.73,42.77,42.71,42.77,1017600.0,32.4749,32.5053,32.4597,32.5053,1017600.0
2013-04-29 13:30:00,42.76,42.83,42.76,42.81,1192200.0,32.4977,32.5509,32.4977,32.5357,1192200.0
2013-04-29 14:00:00,42.8,42.82,42.77,42.79,974800.0,32.5281,32.5433,32.5053,32.5205,974800.0
2013-04-29 14:30:00,42.79,42.81,42.77,42.79,1066700.0,32.5205,32.5357,32.5053,32.5205,1066700.0
2013-04-29 15:00:00,42.79,42.79,42.7,42.74,2263300.0,32.5205,32.5205,32.4521,32.4825,2263300.0
2013-04-29 15:30:00,42.74,42.78,42.69,42.69,7030000.0,32.4825,32.5129,32.4445,32.4445,7030000.0
2013-04-30 09:30:00,42.83,42.85,42.66,42.68,5770700.0,32.5509,32.5661,32.4217,32.4369,5770700.0
2013-04-30 10:00:00,42.68,42.79,42.65,42.77,2888600.0,32.4369,32.5205,32.4141,32.5053,2888600.0
2013-04-30 10:30:00,42.77,42.91,42.76,42.91,3320100.0,32.5053,32.6117,32.4977,32.6117,3320100.0
2013-04-30 11:00:00,42.91,42.93,42.89,42.9,4147700.0,32.6117,32.6269,32.5965,32.6041,4147700.0
2013-04-30 11:30:00,42.91,43.04,42.89,43.02,4840100.0,32.6117,32.7105,32.5965,32.6953,4840100.0
2013-04-30 12:00:00,43.03,43.06,43.01,43.02,2329500.0,32.7029,32.7257,32.6877,32.6953,2329500.0
2013-04-30 12:30:00,43.01,43.1,43.01,43.09,1616600.0,32.6877,32.7561,32.6877,32.7485,1616600.0
2013-04-30 13:00:00,43.09,43.14,43.07,43.12,2264800.0,32.7485,32.7865,32.7333,32.7713,2264800.0
2013-04-30 13:30:00,43.12,43.16,43.08,43.16,3726500.0,32.7713,32.8017,32.7409,32.8017,3726500.0
2013-04-30 14:00:00,43.15,43.16,43.07,43.14,2872700.0,32.7941,32.8017,32.7333,32.7865,2872700.0
2013-04-30 14:30:00,43.14,43.25,43.12,43.25,5378100.0,32.7865,32.8701,32.7713,32.8701,5378100.0
2013-04-30 15:00:00,43.25,43.32,43.21,43.31,6788300.0,32.8701,32.9233,32.8397,32.9157,6788300.0
2013-04-30 15:30:00,43.31,43.41,43.27,43.28,15687900.0,32.9157,32.9917,32.8853,32.8929,15687900.0
2013-05-01 09:30:00,43.21,43.24,42.97,43.0,6104500.0,32.8397,32.8625,32.6573,32.6801,6104500.0
2013-05-01 10:00:00,43.01,43.11,42.75,42.83,10539600.0,32.6877,32.7637,32.4901,32.5509,10539600.0
2013-05-01 10:30:00,42.82,42.99,42.8,42.99,3058200.0,32.5433,32.6725,32.5281,32.6725,3058200.0
2013-05-01 11:00:00,42.99,43.0,42.95,42.98,3591700.0,32.6725,32.6801,32.6421,32.6649,3591700.0
2013-05-01 11:30:00,42.98,43.01,42.93,42.97,3509500.0,32.6649,32.6877,32.6269,32.6573,3509500.0
2013-05-01 12:00:00,42.98,42.98,42.91,42.92,2938700.0,32.6649,32.6649,32.6117,32.6193,2938700.0
2013-05-01 12:30:00,42.93,42.93,42.83,42.83,1942200.0,32.6269,32.6269,32.5509,32.5509,1942200.0
2013-05-01 13:00:00,42.82,42.84,42.7,42.77,5239200.0,32.5433,32.5585,32.4521,32.5053,5239200.0
2013-05-01 13:30:00,42.78,42.78,42.69,42.7,2330000.0,32.5129,32.5129,32.4445,32.4521,2330000.0
2013-05-01 14:00:00,42.71,42.88,42.71,42.84,2686600.0,32.4597,32.5889,32.4597,32.5585,2686600.0
2013-05-01 14:30:00,42.85,42.88,42.78,42.84,1847000.0,32.5661,32.5889,32.5129,32.5585,1847000.0
2013-05-01 15:00:00,42.84,42.85,42.68,42.7,3119900.0,32.5585,32.5661,32.4369,32.4521,3119900.0
2013-05-01 15:30:00,42.7,42.83,42.69,42.83,8740600.0,32.4521,32.5509,32.4445,32.5509,8740600.0
2013-05-02 09:30:00,42.99,43.07,42.9,42.91,7963900.0,32.6725,32.7333,32.6041,32.6117,7963900.0
2013-05-02 10:00:00,42.91,43.0,42.89,42.98,4280000.0,32.6117,32.6801,32.5965,32.6649,4280000.0
2013-05-02 10:30:00,42.98,43.02,42.94,42.97,2371400.0,32.6649,32.6953,32.6345,32.6573,2371400.0
2013-05-02 11:00:00,42.97,43.06,42.93,43.04,1426100.0,32.6573,32.7257,32.6269,32.7105,1426100.0
2013-05-02 11:30:00,43.03,43.09,42.99,43.08,2175700.0,32.7029,32.7485,32.6725,32.7409,2175700.0
2013-05-02 12:00:00,43.08,43.11,43.04,43.07,1695500.0,32.7409,32.7637,32.7105,32.7333,1695500.0
2013-05-02 12:30:00,43.06,43.14,43.06,43.12,1140800.0,32.7257,32.7865,32.7257,32.7713,1140800.0
2013-05-02 13:00:00,43.12,43.15,43.1,43.14,1751400.0,32.7713,32.7941,32.7561,32.7865,1751400.0
2013-05-02 13:30:00,43.14,43.14,43.1,43.14,1010800.0,32.7865,32.7865,32.7561,32.7865,1010800.0
2013-05-02 14:00:00,43.13,43.14,43.08,43.09,819900.0,32.7789,32.7865,32.7409,32.7485,819900.0
2013-05-02 14:30:00,43.08,43.11,43.07,43.09,1791100.0,32.7409,32.7637,32.7333,32.7485,1791100.0
2013-05-02 15:00:00,43.09,43.12,43.07,43.11,1449100.0,32.7485,32.7713,32.7333,32.7637,1449100.0
2013-05-02 15:30:00,43.11,43.18,43.08,43.17,11966500.0,32.7637,32.8169,32.7409,32.8093,11966500.0
2013-05-03 09:30:00,43.41,43.6,43.36,43.57,9135800.0,32.9917,33.1361,32.9537,33.1133,9135800.0
2013-05-03 10:00:00,43.57,43.7,43.5,43.7,7704900.0,33.1133,33.2121,33.0601,33.2121,7704900.0
2013-05-03 10:30:00,43.7,43.72,43.64,43.66,5254700.0,33.2121,33.2273,33.1665,33.1817,5254700.0
2013-05-03 11:00:00,43.66,43.68,43.6,43.61,4562200.0,33.1817,33.1969,33.1361,33.1437,4562200.0
2013-05-03 11:30:00,43.61,43.68,43.6,43.63,2226800.0,33.1437,33.1969,33.1361,33.1589,2226800.0
2013-05-03 12:00:00,43.64,43.71,43.63,43.7,1928800.0,33.1665,33.2197,33.1589,33.2121,1928800.0
2013-05-03 12:30:00,43.7,43.75,43.69,43.75,1947700.0,33.2121,33.2501,33.2045,33.2501,1947700.0
2013-05-03 13:00:00,43.75,43.77,43.71,43.72,2666000.0,33.2501,33.2653,33.2197,33.2273,2666000.0
2013-05-03 13:30:00,43.71,43.74,43.65,43.66,2379800.0,33.2197,33.2425,33.1741,33.1817,2379800.0
2013-05-03 14:00:00,43.66,43.69,43.64,43.68,973900.0,33.1817,33.2045,33.1665,33.1969,973900.0
2013-05-03 14:30:00,43.69,43.7,43.57,43.59,2851200.0,33.2045,33.2121,33.1133,33.1285,2851200.0
2013-05-03 15:00:00,43.58,43.6,43.53,43.57,1386500.0,33.1209,33.1361,33.0829,33.1133,1386500.0
2013-05-03 15:30:00,43.56,43.6,43.51,43.52,6081700.0,33.1057,33.1361,33.0677,33.0753,6081700.0
2013-05-06 09:30:00,43.52,43.55,43.43,43.44,4074100.0,33.0753,33.0981,33.0069,33.0145,4074100.0
2013-05-06 10:00:00,43.44,43.55,43.43,43.54,3211500.0,33.0145,33.0981,33.0069,33.0905,3211500.0
2013-05-06 10:30:00,43.55,43.57,43.43,43.46,1313500.0,33.0981,33.1133,33.0069,33.0297,1313500.0
2013-05-06 11:00:00,43.45,43.49,43.43,43.48,1127100.0,33.0221,33.0525,33.0069,33.0449,1127100.0
2013-05-06 11:30:00,43.48,43.53,43.39,43.51,3233600.0,33.0449,33.0829,32.9765,33.0677,3233600.0
2013-05-06 12:00:00,43.51,43.56,43.5,43.54,1295300.0,33.0677,33.1057,33.0601,33.0905,1295300.0
2013-05-06 12:30:00,43.54,43.56,43.52,43.52,1095400.0,33.0905,33.1057,33.0753,33.0753,1095400.0
2013-05-06 13:00:00,43.52,43.56,43.5,43.56,2210200.0,33.0753,33.1057,33.0601,33.1057,2210200.0
2013-05-06 13:30:00,43.55,43.58,43.54,43.57,1860100.0,33.0981,33.1209,33.0905,33.1133,1860100.0
2013-05-06 14:00:00,43.57,43.61,43.57,43.61,1139000.0,33.1133,33.1437,33.1133,33.1437,1139000.0
2013-05-06 14:30:00,43.61,43.61,43.58,43.61,1037600.0,33.1437,33.1437,33.1209,33.1437,1037600.0
2013-05-06 15:00:00,43.61,43.61,43.55,43.56,883500.0,33.1437,33.1437,33.0981,33.1057,883500.0
2013-05-06 15:30:00,43.55,43.59,43.54,43.58,3376900.0,33.0981,33.1285,33.0905,33.1209,3376900.0
2013-05-07 09:30:00,43.75,43.86,43.74,43.83,5071400.0,33.2501,33.3337,33.2425,33.3109,5071400.0
2013-05-07 10:00:00,43.84,43.86,43.63,43.72,3676500.0,33.3185,33.3337,33.1589,33.2273,3676500.0
2013-05-07 10:30:00,43.71,43.82,43.7,43.78,1793200.0,33.2197,33.3033,33.2121,33.2729,1793200.0
2013-05-07 11:00:00,43.78,43.84,43.78,43.82,1794800.0,33.2729,33.3185,33.2729,33.3033,1794800.0
2013-05-07 11:30:00,43.82,43.82,43.77,43.81,1626000.0,33.3033,33.3033,33.2653,33.2957,1626000.0
2013-05-07 12:00:00,43.81,43.87,43.81,43.85,1557000.0,33.2957,33.3413,33.2957,33.3261,1557000.0
2013-05-07 12:30:00,43.86,43.9,43.84,43.9,1447600.0,33.3337,33.3641,33.3185,33.3641,1447600.0
2013-05-07 13:00:00,43.89,43.92,43.88,43.91,829400.0,33.3565,33.3793,33.3489,33.3717,829400.0
2013-05-07 13:30:00,43.91,43.95,43.9,43.95,913100.0,33.3717,33.4021,33.3641,33.4021,913100.0
2013-05-07 14:00:00,43.94,43.97,43.92,43.93,1981900.0,33.3945,33.4173,33.3793,33.3869,1981900.0
2013-05-07 14:30:00,43.92,43.96,43.9,43.95,1230000.0,33.3793,33.4097,33.3641,33.4021,1230000.0
2013-05-07 15:00:00,43.95,43.96,43.92,43.94,1953800.0,33.4021,33.4097,33.3793,33.3945,1953800.0
2013-05-07 15:30:00,43.93,43.94,43.84,43.9,6617800.0,33.3869,33.3945,33.3185,33.3641,6617800.0
2013-05-08 09:30:00,44.08,44.18,44.06,44.18,6184200.0,33.5009,33.5769,33.4857,33.5769,6184200.0
2013-05-08 10:00:00,44.18,44.2,44.11,44.13,3028900.0,33.5769,33.5921,33.5237,33.5389,3028900.0
2013-05-08 10:30:00,44.13,44.18,44.12,44.13,3027800.0,33.5389,33.5769,33.5313,33.5389,3027800.0
2013-05-08 11:00:00,44.13,44.23,44.13,44.23,2205600.0,33.5389,33.6149,33.5389,33.6149,2205600.0
2013-05-08 11:30:00,44.23,44.27,44.21,44.26,1600700.0,33.6149,33.6453,33.5997,33.6377,1600700.0
2013-05-08 12:00:00,44.26,44.27,44.19,44.2,1283300.0,33.6377,33.6453,33.5845,33.5921,1283300.0
2013-05-08 12:30:00,44.21,44.21,44.16,44.2,1380000.0,33.5997,33.5997,33.5617,33.5921,1380000.0
2013-05-08 13:00:00,44.2,44.24,44.19,44.22,834700.0,33.5921,33.6225,33.5845,33.6073,834700.0
2013-05-08 13:30:00,44.22,44.24,44.15,44.16,1373400.0,33.6073,33.6225,33.5541,33.5617,1373400.0
2013-05-08 14:00:00,44.15,44.19,44.14,44.14,1032000.0,33.5541,33.5845,33.5465,33.5465,1032000.0
2013-05-08 14:30:00,44.14,44.14,44.04,44.12,1974000.0,33.5465,33.5465,33.4705,33.5313,1974000.0
2013-05-08 15:00:00,44.12,44.21,44.1,44.2,1734200.0,33.5313,33.5997,33.5161,33.5921,1734200.0
2013-05-08 15:30:00,44.19,44.23,44.16,44.23,7895600.0,33.5845,33.6149,33.5617,33.6149,7895600.0
2013-05-09 09:30:00,44.16,44.19,44.07,44.15,3912100.0,33.5617,33.5845,33.4933,33.5541,3912100.0
2013-05-09 10:00:00,44.15,44.15,43.99,44.02,3393300.0,33.5541,33.5541,33.4325,33.4553,3393300.0
2013-05-09 10:30:00,44.01,44.09,44.01,44.02,1513500.0,33.4477,33.5085,33.4477,33.4553,1513500.0
2013-05-09 11:00:00,44.01,44.13,44.0,44.12,1699100.0,33.4477,33.5389,33.4401,33.5313,1699100.0
2013-05-09 11:30:00,44.12,44.14,44.09,44.13,1139300.0,33.5313,33.5465,33.5085,33.5389,1139300.0
2013-05-09 12:00:00,44.13,44.16,44.09,44.11,750800.0,33.5389,33.5617,33.5085,33.5237,750800.0
2013-05-09 12:30:00,44.1,44.16,44.09,44.16,674800.0,33.5161,33.5617,33.5085,33.5617,674800.0
2013-05-09 13:00:00,44.16,44.19,44.1,44.13,2088900.0,33.5617,33.5845,33.5161,33.5389,2088900.0
2013-05-09 13:30:00,44.13,44.17,44.08,44.09,1935900.0,33.5389,33.5693,33.5009,33.5085,1935900.0
2013-05-09 14:00:00,44.1,44.11,44.01,44.05,1454400.0,33.5161,33.5237,33.4477,33.4781,1454400.0
2013-05-09 14:30:00,44.04,44.05,43.74,43.75,3311300.0,33.4705,33.4781,33.2425,33.2501,3311300.0
2013-05-09 15:00:00,43.75,43.88,43.69,43.86,2889500.0,33.2501,33.3489,33.2045,33.3337,2889500.0
2013-05-09 15:30:00,43.86,43.88,43.76,43.87,8117300.0,33.3337,33.3489,33.2577,33.3413,8117300.0
2013-05-10 09:30:00,43.62,43.68,43.5,43.61,5819000.0,33.1513,33.1969,33.0601,33.1437,5819000.0
2013-05-10 10:00:00,43.61,43.63,43.48,43.49,2830400.0,33.1437,33.1589,33.0449,33.0525,2830400.0
2013-05-10 10:30:00,43.49,43.5,43.37,43.43,4235200.0,33.0525,33.0601,32.9613,33.0069,4235200.0
2013-05-10 11:00:00,43.44,43.48,43.4,43.46,2911100.0,33.0145,33.0449,32.9841,33.0297,2911100.0
2013-05-10 11:30:00,43.46,43.52,43.38,43.38,4438800.0,33.0297,33.0753,32.9689,32.9689,4438800.0
2013-05-10 12:00:00,43.38,43.49,43.37,43.47,1642600.0,32.9689,33.0525,32.9613,33.0373,1642600.0
2013-05-10 12:30:00,43.47,43.51,43.44,43.47,1151700.0,33.0373,33.0677,33.0145,33.0373,1151700.0
2013-05-10 13:00:00,43.47,43.58,43.47,43.56,4515300.0,33.0373,33.1209,33.0373,33.1057,4515300.0
2013-05-10 13:30:00,43.57,43.58,43.49,43.5,1066400.0,33.1133,33.1209,33.0525,33.0601,1066400.0
2013-05-10 14:00:00,43.5,43.59,43.49,43.55,1077700.0,33.0601,33.1285,33.0525,33.0981,1077700.0
2013-05-10 14:30:00,43.56,43.57,43.52,43.52,919400.0,33.1057,33.1133,33.0753,33.0753,919400.0
2013-05-10 15:00:00,43.52,43.54,43.51,43.53,1700100.0,33.0753,33.0905,33.0677,33.0829,1700100.0
2013-05-10 15:30:00,43.53,43.59,43.51,43.59,5012900.0,33.0829,33.1285,33.0677,33.1285,5012900.0
2013-05-13 09:30:00,43.32,43.33,43.15,43.17,5484700.0,32.9233,32.9309,32.7941,32.8093,5484700.0
2013-05-13 10:00:00,43.16,43.25,43.15,43.21,3528200.0,32.8017,32.8701,32.7941,32.8397,3528200.0
2013-05-13 10:30:00,43.21,43.29,43.2,43.22,3730300.0,32.8397,32.9005,32.8321,32.8473,3730300.0
2013-05-13 11:00:00,43.22,43.25,43.17,43.19,1945100.0,32.8473,32.8701,32.8093,32.8245,1945100.0
2013-05-13 11:30:00,43.19,43.27,43.19,43.27,1964000.0,32.8245,32.8853,32.8245,32.8853,1964000.0
2013-05-13 12:00:00,43.27,43.34,43.26,43.29,1686700.0,32.8853,32.9385,32.8777,32.9005,1686700.0
2013-05-13 12:30:00,43.3,43.31,43.24,43.25,868200.0,32.9081,32.9157,32.8625,32.8701,868200.0
2013-05-13 13:00:00,43.25,43.28,43.23,43.24,1129000.0,32.8701,32.8929,32.8549,32.8625,1129000.0
2013-05-13 13:30:00,43.23,43.24,43.19,43.19,824700.0,32.8549,32.8625,32.8245,32.8245,824700.0
2013-05-13 14:00:00,43.19,43.2,43.17,43.17,1641300.0,32.8245,32.8321,32.8093,32.8093,1641300.0
2013-05-13 14:30:00,43.18,43.2,43.17,43.2,1721600.0,32.8169,32.8321,32.8093,32.8321,1721600.0
2013-05-13 15:00:00,43.2,43.22,43.13,43.18,2400000.0,32.8321,32.8473,32.7789,32.8169,2400000.0
2013-05-13 15:30:00,43.18,43.19,43.15,43.19,8079700.0,32.8169,32.8245,32.7941,32.8245,8079700.0
2013-05-14 09:30:00,43.33,43.41,43.28,43.39,5200600.0,32.9309,32.9917,32.8929,32.9765,5200600.0
2013-05-14 10:00:00,43.39,43.43,43.33,43.42,3973100.0,32.9765,33.0069,32.9309,32.9993,3973100.0
2013-05-14 10:30:00,43.42,43.52,43.41,43.51,2520400.0,32.9993,33.0753,32.9917,33.0677,2520400.0
2013-05-14 11:00:00,43.52,43.52,43.46,43.52,1292100.0,33.0753,33.0753,33.0297,33.0753,1292100.0
2013-05-14 11:30:00,43.52,43.55,43.49,43.51,1674300.0,33.0753,33.0981,33.0525,33.0677,1674300.0
2013-05-14 12:00:00,43.5,43.56,43.48,43.5,1349700.0,33.0601,33.1057,33.0449,33.0601,1349700.0
2013-05-14 12:30:00,43.5,43.52,43.46,43.46,911200.0,33.0601,33.0753,33.0297,33.0297,911200.0
2013-05-14 13:00:00,43.45,43.49,43.45,43.47,1230200.0,33.0221,33.0525,33.0221,33.0373,1230200.0
2013-05-14 13:30:00,43.48,43.49,43.4,43.41,1487300.0,33.0449,33.0525,32.9841,32.9917,1487300.0
2013-05-14 14:00:00,43.41,43.41,43.35,43.36,1955100.0,32.9917,32.9917,32.9461,32.9537,1955100.0
2013-05-14 14:30:00,43.36,43.38,43.29,43.3,1975600.0,32.9537,32.9689,32.9005,32.9081,1975600.0
2013-05-14 15:00:00,43.3,43.37,43.28,43.34,1402800.0,32.9081,32.9613,32.8929,32.9385,1402800.0
2013-05-14 15:30:00,43.34,43.43,43.33,43.39,5198200.0,32.9385,33.0069,32.9309,32.9765,5198200.0
2013-05-15 09:30:00,43.27,43.34,43.25,43.32,5702800.0,32.8853,32.9385,32.8701,32.9233,5702800.0
2013-05-15 10:00:00,43.32,43.34,43.28,43.31,2582300.0,32.9233,32.9385,32.8929,32.9157,2582300.0
2013-05-15 10:30:00,43.3,43.34,43.28,43.33,3011200.0,32.9081,32.9385,32.8929,32.9309,3011200.0
2013-05-15 11:00:00,43.32,43.4,43.31,43.38,2343700.0,32.9233,32.9841,32.9157,32.9689,2343700.0
2013-05-15 11:30:00,43.38,43.42,43.36,43.41,2560700.0,32.9689,32.9993,32.9537,32.9917,2560700.0
2013-05-15 12:00:00,43.41,43.45,43.38,43.39,2485900.0,32.9917,33.0221,32.9689,32.9765,2485900.0
2013-05-15 12:30:00,43.39,43.44,43.38,43.38,1282900.0,32.9765,33.0145,32.9689,32.9689,1282900.0
2013-05-15 13:00:00,43.39,43.39,43.32,43.33,2645800.0,32.9765,32.9765,32.9233,32.9309,2645800.0
2013-05-15 13:30:00,43.33,43.35,43.24,43.25,4321900.0,32.9309,32.9461,32.8625,32.8701,4321900.0
2013-05-15 14:00:00,43.24,43.26,43.19,43.23,2594800.0,32.8625,32.8777,32.8245,32.8549,2594800.0
2013-05-15 14:30:00,43.24,43.26,43.16,43.2,2738800.0,32.8625,32.8777,32.8017,32.8321,2738800.0
2013-05-15 15:00:00,43.2,43.26,43.17,43.22,2890100.0,32.8321,32.8777,32.8093,32.8473,2890100.0
2013-05-15 15:30:00,43.22,43.43,43.21,43.38,9789900.0,32.8473,33.0069,32.8397,32.9689,9789900.0
2013-05-16 09:30:00,43.38,43.45,43.35,43.43,2973600.0,32.9689,33.0221,32.9461,33.0069,2973600.0
2013-05-16 10:00:00,43.42,43.44,43.32,43.38,3506200.0,32.9993,33.0145,32.9233,32.9689,3506200.0
2013-05-16 10:30:00,43.38,43.46,43.36,43.44,4217000.0,32.9689,33.0297,32.9537,33.0145,4217000.0
2013-05-16 11:00:00,43.43,43.55,43.43,43.48,1975300.0,33.0069,33.0981,33.0069,33.0449,1975300.0
2013-05-16 11:30:00,43.48,43.5,43.44,43.45,1201800.0,33.0449,33.0601,33.0145,33.0221,1201800.0
2013-05-16 12:00:00,43.45,43.47,43.43,43.44,1098800.0,33.0221,33.0373,33.0069,33.0145,1098800.0
2013-05-16 12:30:00,43.44,43.44,43.38,43.43,1245300.0,33.0145,33.0145,32.9689,33.0069,1245300.0
2013-05-16 13:00:00,43.43,43.46,43.4,43.41,799400.0,33.0069,33.0297,32.9841,32.9917,799400.0
2013-05-16 13:30:00,43.41,43.42,43.37,43.39,992800.0,32.9917,32.9993,32.9613,32.9765,992800.0
2013-05-16 14:00:00,43.39,43.42,43.38,43.4,1263300.0,32.9765,32.9993,32.9689,32.9841,1263300.0
2013-05-16 14:30:00,43.41,43.42,43.34,43.35,918400.0,32.9917,32.9993,32.9385,32.9461,918400.0
2013-05-16 15:00:00,43.34,43.37,43.25,43.27,2320200.0,32.9385,32.9613,32.8701,32.8853,2320200.0
2013-05-16 15:30:00,43.27,43.3,43.22,43.22,7305900.0,32.8853,32.9081,32.8473,32.8473,7305900.0
2013-05-17 09:30:00,43.34,43.44,43.32,43.44,3247400.0,32.9385,33.0145,32.9233,33.0145,3247400.0
2013-05-17 10:00:00,43.44,43.48,43.37,43.39,3621300.0,33.0145,33.0449,32.9613,32.9765,3621300.0
2013-05-17 10:30:00,43.39,43.42,43.34,43.34,2250100.0,32.9765,32.9993,32.9385,32.9385,2250100.0
2013-05-17 11:00:00,43.33,43.37,43.27,43.3,1987400.0,32.9309,32.9613,32.8853,32.9081,1987400.0
2013-05-17 11:30:00,43.29,43.31,43.27,43.27,812000.0,32.9005,32.9157,32.8853,32.8853,812000.0
2013-05-17 12:00:00,43.28,43.3,43.26,43.28,931500.0,32.8929,32.9081,32.8777,32.8929,931500.0
2013-05-17 12:30:00,43.29,43.29,43.26,43.26,511600.0,32.9005,32.9005,32.8777,32.8777,511600.0
2013-05-17 13:00:00,43.27,43.29,43.26,43.29,722100.0,32.8853,32.9005,32.8777,32.9005,722100.0
2013-05-17 13:30:00,43.29,43.29,43.26,43.26,688800.0,32.9005,32.9005,32.8777,32.8777,688800.0
2013-05-17 14:00:00,43.26,43.3,43.25,43.28,1769500.0,32.8777,32.9081,32.8701,32.8929,1769500.0
2013-05-17 14:30:00,43.29,43.35,43.27,43.35,1632100.0,32.9005,32.9461,32.8853,32.9461,1632100.0
2013-05-17 15:00:00,43.34,43.35,43.29,43.32,2379500.0,32.9385,32.9461,32.9005,32.9233,2379500.0
2013-05-17 15:30:00,43.32,43.44,43.31,43.44,8639700.0,32.9233,33.0145,32.9157,33.0145,8639700.0
2013-05-20 09:30:00,43.41,43.44,43.29,43.34,4424600.0,32.9917,33.0145,32.9005,32.9385,4424600.0
2013-05-20 10:00:00,43.35,43.42,43.34,43.41,2758900.0,32.9461,32.9993,32.9385,32.9917,2758900.0
2013-05-20 10:30:00,43.41,43.43,43.38,43.38,2059500.0,32.9917,33.0069,32.9689,32.9689,2059500.0
2013-05-20 11:00:00,43.38,43.45,43.38,43.44,1407800.0,32.9689,33.0221,32.9689,33.0145,1407800.0
2013-05-20 11:30:00,43.44,43.49,43.41,43.48,2054200.0,33.0145,33.0525,32.9917,33.0449,2054200.0
2013-05-20 12:00:00,43.48,43.54,43.47,43.49,1204800.0,33.0449,33.0905,33.0373,33.0525,1204800.0
2013-05-20 12:30:00,43.48,43.53,43.47,43.5,1257700.0,33.0449,33.0829,33.0373,33.0601,1257700.0
2013-05-20 13:00:00,43.5,43.52,43.43,43.45,1632900.0,33.0601,33.0753,33.0069,33.0221,1632900.0
2013-05-20 13:30:00,43.45,43.48,43.41,43.47,1004700.0,33.0221,33.0449,32.9917,33.0373,1004700.0
2013-05-20 14:00:00,43.47,43.53,43.4,43.52,1854600.0,33.0373,33.0829,32.9841,33.0753,1854600.0
2013-05-20 14:30:00,43.52,43.55,43.49,43.51,778100.0,33.0753,33.0981,33.0525,33.0677,778100.0
2013-05-20 15:00:00,43.51,43.55,43.48,43.51,895200.0,33.0677,33.0981,33.0449,33.0677,895200.0
2013-05-20 15:30:00,43.51,43.58,43.48,43.53,6067700.0,33.0677,33.1209,33.0449,33.0829,6067700.0
2013-05-21 09:30:00,43.45,43.51,43.37,43.38,5400700.0,33.0221,33.0677,32.9613,32.9689,5400700.0
2013-05-21 10:00:00,43.39,43.4,43.23,43.24,3451100.0,32.9765,32.9841,32.8549,32.8625,3451100.0
2013-05-21 10:30:00,43.24,43.29,43.16,43.28,3867200.0,32.8625,32.9005,32.8017,32.8929,3867200.0
2013-05-21 11:00:00,43.28,43.36,43.28,43.35,3141200.0,32.8929,32.9537,32.8929,32.9461,3141200.0
2013-05-21 11:30:00,43.34,43.45,43.34,43.42,2352700.0,32.9385,33.0221,32.9385,32.9993,2352700.0
2013-05-21 12:00:00,43.42,43.55,43.41,43.54,1628400.0,32.9993,33.0981,32.9917,33.0905,1628400.0
2013-05-21 12:30:00,43.54,43.56,43.5,43.52,1569300.0,33.0905,33.1057,33.0601,33.0753,1569300.0
2013-05-21 13:00:00,43.52,43.65,43.51,43.56,2087300.0,33.0753,33.1741,33.0677,33.1057,2087300.0
2013-05-21 13:30:00,43.56,43.57,43.52,43.54,1097800.0,33.1057,33.1133,33.0753,33.0905,1097800.0
2013-05-21 14:00:00,43.54,43.59,43.51,43.55,1160700.0,33.0905,33.1285,33.0677,33.0981,1160700.0
2013-05-21 14:30:00,43.55,43.56,43.51,43.53,1045600.0,33.0981,33.1057,33.0677,33.0829,1045600.0
2013-05-21 15:00:00,43.54,43.55,43.49,43.49,1739200.0,33.0905,33.0981,33.0525,33.0525,1739200.0
2013-05-21 15:30:00,43.49,43.52,43.44,43.45,7027300.0,33.0525,33.0753,33.0145,33.0221,7027300.0
2013-05-22 09:30:00,43.55,43.66,43.51,43.65,5431600.0,33.0981,33.1817,33.0677,33.1741,5431600.0
2013-05-22 10:00:00,43.66,43.96,43.64,43.92,11653800.0,33.1817,33.4097,33.1665,33.3793,11653800.0
2013-05-22 10:30:00,43.92,43.93,43.51,43.52,12166100.0,33.3793,33.3869,33.0677,33.0753,12166100.0
2013-05-22 11:00:00,43.52,43.64,43.51,43.57,2638200.0,33.0753,33.1665,33.0677,33.1133,2638200.0
2013-05-22 11:30:00,43.57,43.66,43.54,43.55,2363100.0,33.1133,33.1817,33.0905,33.0981,2363100.0
2013-05-22 12:00:00,43.55,43.58,43.44,43.46,2103000.0,33.0981,33.1209,33.0145,33.0297,2103000.0
2013-05-22 12:30:00,43.46,43.48,43.39,43.48,2772600.0,33.0297,33.0449,32.9765,33.0449,2772600.0
2013-05-22 13:00:00,43.48,43.49,43.27,43.28,4410800.0,33.0449,33.0525,32.8853,32.8929,4410800.0
2013-05-22 13:30:00,43.28,43.3,43.1,43.16,5172400.0,32.8929,32.9081,32.7561,32.8017,5172400.0
2013-05-22 14:00:00,43.15,43.2,42.94,42.98,6492000.0,32.7941,32.8321,32.6345,32.6649,6492000.0
2013-05-22 14:30:00,42.98,43.07,42.88,43.05,5003600.0,32.6649,32.7333,32.5889,32.7181,5003600.0
2013-05-22 15:00:00,43.05,43.06,42.81,42.82,4448900.0,32.7181,32.7257,32.5357,32.5433,4448900.0
2013-05-22 15:30:00,42.82,42.97,42.8,42.96,15095900.0,32.5433,32.6573,32.5281,32.6497,15095900.0
2013-05-23 09:30:00,42.29,42.32,42.09,42.1,10059600.0,32.1405,32.1633,31.9885,31.9961,10059600.0
2013-05-23 10:00:00,42.1,42.28,42.05,42.22,10315000.0,31.9961,32.1329,31.9581,32.0873,10315000.0
2013-05-23 10:30:00,42.23,42.31,42.2,42.21,4048200.0,32.0949,32.1557,32.0721,32.0797,4048200.0
2013-05-23 11:00:00,42.21,42.44,42.2,42.34,4092500.0,32.0797,32.2545,32.0721,32.1785,4092500.0
2013-05-23 11:30:00,42.34,42.47,42.33,42.43,3402500.0,32.1785,32.2773,32.1709,32.2469,3402500.0
2013-05-23 12:00:00,42.44,42.64,42.44,42.57,4203300.0,32.2545,32.4065,32.2545,32.3533,4203300.0
2013-05-23 12:30:00,42.57,42.58,42.49,42.49,1862800.0,32.3533,32.3609,32.2925,32.2925,1862800.0
2013-05-23 13:00:00,42.5,42.54,42.44,42.44,2044600.0,32.3001,32.3305,32.2545,32.2545,2044600.0
2013-05-23 13:30:00,42.43,42.5,42.43,42.48,3987000.0,32.2469,32.3001,32.2469,32.2849,3987000.0
2013-05-23 14:00:00,42.47,42.5,42.41,42.44,3879300.0,32.2773,32.3001,32.2317,32.2545,3879300.0
2013-05-23 14:30:00,42.43,42.59,42.4,42.54,3940200.0,32.2469,32.3685,32.2241,32.3305,3940200.0
2013-05-23 15:00:00,42.54,42.59,42.49,42.54,4505400.0,32.3305,32.3685,32.2925,32.3305,4505400.0
2013-05-23 15:30:00,42.54,42.68,42.51,42.66,15692000.0,32.3305,32.4369,32.3077,32.4217,15692000.0
2013-05-24 09:30:00,42.26,42.3,42.17,42.2,5018100.0,32.1177,32.1481,32.0493,32.0721,5018100.0
2013-05-24 10:00:00,42.19,42.22,42.05,42.09,17490800.0,32.0645,32.0873,31.9581,31.9885,17490800.0
2013-05-24 10:30:00,42.09,42.16,42.06,42.16,5673900.0,31.9885,32.0417,31.9657,32.0417,5673900.0
2013-05-24 11:00:00,42.16,42.18,42.03,42.05,4220600.0,32.0417,32.0569,31.9429,31.9581,4220600.0
2013-05-24 11:30:00,42.05,42.15,42.04,42.14,2047200.0,31.9581,32.0341,31.9505,32.0265,2047200.0
2013-05-24 12:00:00,42.14,42.16,42.1,42.16,2060000.0,32.0265,32.0417,31.9961,32.0417,2060000.0
2013-05-24 12:30:00,42.15,42.16,42.06,42.07,2448900.0,32.0341,32.0417,31.9657,31.9733,2448900.0
2013-05-24 13:00:00,42.07,42.15,42.06,42.14,1829000.0,31.9733,32.0341,31.9657,32.0265,1829000.0
2013-05-24 13:30:00,42.14,42.16,42.12,42.15,1650400.0,32.0265,32.0417,32.0113,32.0341,1650400.0
2013-05-24 14:00:00,42.15,42.25,42.15,42.25,1288700.0,32.0341,32.1101,32.0341,32.1101,1288700.0
2013-05-24 14:30:00,42.25,42.25,42.18,42.24,5039800.0,32.1101,32.1101,32.0569,32.1025,5039800.0
2013-05-24 15:00:00,42.24,42.26,42.21,42.23,1417600.0,32.1025,32.1177,32.0797,32.0949,1417600.0
2013-05-24 15:30:00,42.23,42.28,42.18,42.26,11059700.0,32.0949,32.1329,32.0569,32.1177,11059700.0
2013-05-28 09:30:00,42.77,42.83,42.73,42.78,6449600.0,32.5053,32.5509,32.4749,32.5129,6449600.0
2013-05-28 10:00:00,42.78,42.87,42.76,42.85,4930200.0,32.5129,32.5813,32.4977,32.5661,4930200.0
2013-05-28 10:30:00,42.85,42.86,42.73,42.75,3060200.0,32.5661,32.5737,32.4749,32.4901,3060200.0
2013-05-28 11:00:00,42.75,42.76,42.66,42.74,3025900.0,32.4901,32.4977,32.4217,32.4825,3025900.0
2013-05-28 11:30:00,42.74,42.75,42.65,42.65,2434400.0,32.4825,32.4901,32.4141,32.4141,2434400.0
2013-05-28 12:00:00,42.65,42.69,42.63,42.67,2005400.0,32.4141,32.4445,32.3989,32.4293,2005400.0
2013-05-28 12:30:00,42.67,42.67,42.6,42.63,2599700.0,32.4293,32.4293,32.3761,32.3989,2599700.0
2013-05-28 13:00:00,42.63,42.66,42.58,42.6,1864300.0,32.3989,32.4217,32.3609,32.3761,1864300.0
2013-05-28 13:30:00,42.6,42.62,42.54,42.55,2186800.0,32.3761,32.3913,32.3305,32.3381,2186800.0
2013-05-28 14:00:00,42.55,42.56,42.46,42.5,2653700.0,32.3381,32.3457,32.2697,32.3001,2653700.0
2013-05-28 14:30:00,42.5,42.56,42.46,42.52,1738400.0,32.3001,32.3457,32.2697,32.3153,1738400.0
2013-05-28 15:00:00,42.52,42.58,42.5,42.54,1768900.0,32.3153,32.3609,32.3001,32.3305,1768900.0
2013-05-28 15:30:00,42.54,42.6,42.48,42.53,8262400.0,32.3305,32.3761,32.2849,32.3229,8262400.0
2013-05-29 09:30:00,42.21,42.29,42.15,42.19,7152200.0,32.0797,32.1405,32.0341,32.0645,7152200.0
2013-05-29 10:00:00,42.18,42.28,42.14,42.15,5958700.0,32.0569,32.1329,32.0265,32.0341,5958700.0
2013-05-29 10:30:00,42.14,42.19,41.97,41.98,8432800.0,32.0265,32.0645,31.8973,31.9049,8432800.0
2013-05-29 11:00:00,41.98,42.02,41.93,41.99,4064400.0,31.9049,31.9353,31.8669,31.9125,4064400.0
2013-05-29 11:30:00,42.0,42.05,42.0,42.04,3722900.0,31.9201,31.9581,31.9201,31.9505,3722900.0
2013-05-29 12:00:00,42.04,42.05,41.97,41.98,1759200.0,31.9505,31.9581,31.8973,31.9049,1759200.0
2013-05-29 12:30:00,41.98,42.0,41.94,41.96,1877000.0,31.9049,31.9201,31.8745,31.8897,1877000.0
2013-05-29 13:00:00,41.96,42.0,41.94,42.0,3184400.0,31.8897,31.9201,31.8745,31.9201,3184400.0
2013-05-29 13:30:00,42.0,42.07,41.96,42.05,2495700.0,31.9201,31.9733,31.8897,31.9581,2495700.0
2013-05-29 14:00:00,42.05,42.1,42.01,42.01,2450900.0,31.9581,31.9961,31.9277,31.9277,2450900.0
2013-05-29 14:30:00,42.01,42.06,41.97,41.97,2992600.0,31.9277,31.9657,31.8973,31.8973,2992600.0
2013-05-29 15:00:00,41.98,42.03,41.95,42.02,3219100.0,31.9049,31.9429,31.8821,31.9353,3219100.0
2013-05-29 15:30:00,42.02,42.04,41.94,41.98,10834700.0,31.9353,31.9505,31.8745,31.9049,10834700.0
2013-05-30 09:30:00,41.89,42.08,41.87,42.04,5610700.0,31.8365,31.9809,31.8213,31.9505,5610700.0
2013-05-30 10:00:00,42.04,42.07,41.96,42.0,3457600.0,31.9505,31.9733,31.8897,31.9201,3457600.0
2013-05-30 10:30:00,42.0,42.14,41.99,42.13,2814600.0,31.9201,32.0265,31.9125,32.0189,2814600.0
2013-05-30 11:00:00,42.13,42.19,42.09,42.19,3647600.0,32.0189,32.0645,31.9885,32.0645,3647600.0
2013-05-30 11:30:00,42.18,42.22,42.15,42.21,2449400.0,32.0569,32.0873,32.0341,32.0797,2449400.0
2013-05-30 12:00:00,42.2,42.24,42.17,42.17,2121000.0,32.0721,32.1025,32.0493,32.0493,2121000.0
2013-05-30 12:30:00,42.18,42.18,42.09,42.15,2542700.0,32.0569,32.0569,31.9885,32.0341,2542700.0
2013-05-30 13:00:00,42.15,42.16,42.09,42.13,2803900.0,32.0341,32.0417,31.9885,32.0189,2803900.0
2013-05-30 13:30:00,42.13,42.14,42.09,42.11,3199200.0,32.0189,32.0265,31.9885,32.0037,3199200.0
2013-05-30 14:00:00,42.1,42.14,42.05,42.08,2665000.0,31.9961,32.0265,31.9581,31.9809,2665000.0
2013-05-30 14:30:00,42.08,42.12,42.07,42.1,2553200.0,31.9809,32.0113,31.9733,31.9961,2553200.0
2013-05-30 15:00:00,42.1,42.11,42.03,42.04,2638700.0,31.9961,32.0037,31.9429,31.9505,2638700.0
2013-05-30 15:30:00,42.04,42.04,41.93,41.96,17787600.0,31.9505,31.9505,31.8669,31.8897,17787600.0
2013-05-31 09:30:00,41.62,41.63,41.48,41.5,12884400.0,31.6313,31.6389,31.5249,31.5401,12884400.0
2013-05-31 10:00:00,41.5,41.52,41.35,41.45,10702900.0,31.5401,31.5553,31.4261,31.5021,10702900.0
2013-05-31 10:30:00,41.45,41.55,41.42,41.52,6241500.0,31.5021,31.5781,31.4793,31.5553,6241500.0
2013-05-31 11:00:00,41.52,41.68,41.5,41.61,6370000.0,31.5553,31.6769,31.5401,31.6237,6370000.0
2013-05-31 11:30:00,41.61,41.63,41.55,41.58,5866400.0,31.6237,31.6389,31.5781,31.6009,5866400.0
2013-05-31 12:00:00,41.57,41.58,41.45,41.47,3996600.0,31.5933,31.6009,31.5021,31.5173,3996600.0
2013-05-31 12:30:00,41.46,41.47,41.38,41.43,3422800.0,31.5097,31.5173,31.4489,31.4869,3422800.0
2013-05-31 13:00:00,41.44,41.51,41.42,41.48,2820400.0,31.4945,31.5477,31.4793,31.5249,2820400.0
2013-05-31 13:30:00,41.48,41.48,41.39,41.4,3134200.0,31.5249,31.5249,31.4565,31.4641,3134200.0
2013-05-31 14:00:00,41.4,41.41,41.24,41.24,6196800.0,31.4641,31.4717,31.3425,31.3425,6196800.0
2013-05-31 14:30:00,41.25,41.25,41.15,41.16,6666100.0,31.3501,31.3501,31.2741,31.2817,6666100.0
2013-05-31 15:00:00,41.17,41.23,41.16,41.18,9392900.0,31.2893,31.3349,31.2817,31.2969,9392900.0
2013-05-31 15:30:00,41.18,41.29,41.14,41.21,18554400.0,31.2969,31.3805,31.2665,31.3197,18554400.0
2013-06-03 09:30:00,41.4,41.41,41.12,41.16,8056500.0,31.4641,31.4717,31.2513,31.2817,8056500.0
2013-06-03 10:00:00,41.16,41.45,41.11,41.34,7894100.0,31.2817,31.5021,31.2437,31.4185,7894100.0
2013-06-03 10:30:00,41.35,41.37,41.22,41.32,6184300.0,31.4261,31.4413,31.3273,31.4033,6184300.0
2013-06-03 11:00:00,41.32,41.4,41.27,41.34,4820100.0,31.4033,31.4641,31.3653,31.4185,4820100.0
2013-06-03 11:30:00,41.34,41.56,41.34,41.56,7954700.0,31.4185,31.5857,31.4185,31.5857,7954700.0
2013-06-03 12:00:00,41.56,41.62,41.54,41.61,4943400.0,31.5857,31.6313,31.5705,31.6237,4943400.0
2013-06-03 12:30:00,41.61,41.66,41.57,41.61,3966100.0,31.6237,31.6617,31.5933,31.6237,3966100.0
2013-06-03 13:00:00,41.61,41.69,41.58,41.63,3818400.0,31.6237,31.6845,31.6009,31.6389,3818400.0
2013-06-03 13:30:00,41.63,41.66,41.6,41.65,2633600.0,31.6389,31.6617,31.6161,31.6541,2633600.0
2013-06-03 14:00:00,41.64,41.72,41.62,41.68,2481400.0,31.6465,31.7073,31.6313,31.6769,2481400.0
2013-06-03 14:30:00,41.68,41.77,41.66,41.73,2855600.0,31.6769,31.7453,31.6617,31.7149,2855600.0
2013-06-03 15:00:00,41.73,41.79,41.71,41.78,4765800.0,31.7149,31.7605,31.6997,31.7529,4765800.0
2013-06-03 15:30:00,41.77,41.95,41.77,41.81,20497000.0,31.7453,31.8821,31.7453,31.7757,20497000.0
2013-06-04 09:30:00,41.79,41.83,41.7,41.73,6585000.0,31.7605,31.7909,31.6921,31.7149,6585000.0
2013-06-04 10:00:00,41.72,41.75,41.64,41.66,3806600.0,31.7073,31.7301,31.6465,31.6617,3806600.0
2013-06-04 10:30:00,41.67,41.69,41.53,41.53,5309300.0,31.6693,31.6845,31.5629,31.5629,5309300.0
2013-06-04 11:00:00,41.53,41.56,41.51,41.51,3400500.0,31.5629,31.5857,31.5477,31.5477,3400500.0
2013-06-04 11:30:00,41.52,41.52,41.42,41.48,4364700.0,31.5553,31.5553,31.4793,31.5249,4364700.0
2013-06-04 12:00:00,41.48,41.49,41.35,41.37,2289300.0,31.5249,31.5325,31.4261,31.4413,2289300.0
2013-06-04 12:30:00,41.36,41.41,41.34,41.41,1895400.0,31.4337,31.4717,31.4185,31.4717,1895400.0
2013-06-04 13:00:00,41.4,41.46,41.3,41.32,2103500.0,31.4641,31.5097,31.3881,31.4033,2103500.0
2013-06-04 13:30:00,41.31,41.33,41.22,41.27,3155300.0,31.3957,31.4109,31.3273,31.3653,3155300.0
2013-06-04 14:00:00,41.26,41.28,41.18,41.28,3222100.0,31.3577,31.3729,31.2969,31.3729,3222100.0
2013-06-04 14:30:00,41.28,41.38,41.26,41.32,3368400.0,31.3729,31.4489,31.3577,31.4033,3368400.0
2013-06-04 15:00:00,41.31,41.37,41.29,41.34,3155600.0,31.3957,31.4413,31.3805,31.4185,3155600.0
2013-06-04 15:30:00,41.35,41.46,41.3,41.3,12315100.0,31.4261,31.5097,31.3881,31.3881,12315100.0
2013-06-05 09:30:00,41.21,41.26,41.12,41.14,5127200.0,31.3197,31.3577,31.2513,31.2665,5127200.0
2013-06-05 10:00:00,41.15,41.28,41.03,41.12,6594000.0,31.2741,31.3729,31.1829,31.2513,6594000.0
2013-06-05 10:30:00,41.12,41.13,40.79,40.83,10961000.0,31.2513,31.2589,31.0005,31.0309,10961000.0
2013-06-05 11:00:00,40.82,40.84,40.73,40.79,7147300.0,31.0233,31.0385,30.9549,31.0005,7147300.0
2013-06-05 11:30:00,40.79,40.83,40.74,40.75,3826000.0,31.0005,31.0309,30.9625,30.9701,3826000.0
2013-06-05 12:00:00,40.76,40.77,40.64,40.66,4686000.0,30.9777,30.9853,30.8865,30.9017,4686000.0
2013-06-05 12:30:00,40.66,40.67,40.61,40.66,3353600.0,30.9017,30.9093,30.8637,30.9017,3353600.0
2013-06-05 13:00:00,40.66,40.8,40.65,40.74,3741200.0,30.9017,31.0081,30.8941,30.9625,3741200.0
2013-06-05 13:30:00,40.73,40.78,40.69,40.7,2478400.0,30.9549,30.9929,30.9245,30.9321,2478400.0
2013-06-05 14:00:00,40.71,40.74,40.62,40.63,2469000.0,30.9397,30.9625,30.8713,30.8789,2469000.0
2013-06-05 14:30:00,40.63,40.71,40.6,40.67,2093500.0,30.8789,30.9397,30.8561,30.9093,2093500.0
2013-06-05 15:00:00,40.66,40.73,40.61,40.72,4542600.0,30.9017,30.9549,30.8637,30.9473,4542600.0
2013-06-05 15:30:00,40.72,40.76,40.53,40.57,19515500.0,30.9473,30.9777,30.8029,30.8333,19515500.0
2013-06-06 09:30:00,40.5,40.61,40.44,40.55,7507200.0,30.7801,30.8637,30.7345,30.8181,7507200.0
2013-06-06 10:00:00,40.55,40.63,40.46,40.49,5424000.0,30.8181,30.8789,30.7497,30.7725,5424000.0
2013-06-06 10:30:00,40.48,40.53,40.41,40.53,5187700.0,30.7649,30.8029,30.7117,30.8029,5187700.0
2013-06-06 11:00:00,40.53,40.54,40.46,40.49,2467900.0,30.8029,30.8105,30.7497,30.7725,2467900.0
2013-06-06 11:30:00,40.48,40.64,40.46,40.61,9768000.0,30.7649,30.8865,30.7497,30.8637,9768000.0
2013-06-06 12:00:00,40.61,40.64,40.43,40.48,8008600.0,30.8637,30.8865,30.7269,30.7649,8008600.0
2013-06-06 12:30:00,40.47,40.51,40.39,40.41,5420700.0,30.7573,30.7877,30.6965,30.7117,5420700.0
2013-06-06 13:00:00,40.41,40.56,40.41,40.56,4332100.0,30.7117,30.8257,30.7117,30.8257,4332100.0
2013-06-06 13:30:00,40.55,40.64,40.55,40.64,2171100.0,30.8181,30.8865,30.8181,30.8865,2171100.0
2013-06-06 14:00:00,40.64,40.7,40.58,40.68,2891900.0,30.8865,30.9321,30.8409,30.9169,2891900.0
2013-06-06 14:30:00,40.68,40.75,40.64,40.75,2526600.0,30.9169,30.9701,30.8865,30.9701,2526600.0
2013-06-06 15:00:00,40.74,40.84,40.72,40.82,2656500.0,30.9625,31.0385,30.9473,31.0233,2656500.0
2013-06-06 15:30:00,40.83,40.94,40.82,40.92,9888800.0,31.0309,31.1145,31.0233,31.0993,9888800.0
2013-06-07 09:30:00,40.67,40.67,40.44,40.63,15487600.0,30.9093,30.9093,30.7345,30.8789,15487600.0
2013-06-07 10:00:00,40.63,40.87,40.62,40.86,8538000.0,30.8789,31.0613,30.8713,31.0537,8538000.0
2013-06-07 10:30:00,40.86,40.91,40.82,40.89,5787500.0,31.0537,31.0917,31.0233,31.0765,5787500.0
2013-06-07 11:00:00,40.88,40.95,40.84,40.93,3618600.0,31.0689,31.1221,31.0385,31.1069,3618600.0
2013-06-07 11:30:00,40.93,40.97,40.91,40.94,5151100.0,31.1069,31.1373,31.0917,31.1145,5151100.0
2013-06-07 12:00:00,40.94,40.95,40.86,40.88,1567100.0,31.1145,31.1221,31.0537,31.0689,1567100.0
2013-06-07 12:30:00,40.88,40.88,40.75,40.78,2635600.0,31.0689,31.0689,30.9701,30.9929,2635600.0
2013-06-07 13:00:00,40.78,40.79,40.73,40.74,1377900.0,30.9929,31.0005,30.9549,30.9625,1377900.0
2013-06-07 13:30:00,40.74,40.75,40.65,40.66,2459600.0,30.9625,30.9701,30.8941,30.9017,2459600.0
2013-06-07 14:00:00,40.65,40.66,40.43,40.46,8386500.0,30.8941,30.9017,30.7269,30.7497,8386500.0
2013-06-07 14:30:00,40.46,40.57,40.43,40.55,3544100.0,30.7497,30.8333,30.7269,30.8181,3544100.0
2013-06-07 15:00:00,40.55,40.59,40.52,40.55,3284400.0,30.8181,30.8485,30.7953,30.8181,3284400.0
2013-06-07 15:30:00,40.55,40.69,40.54,40.68,7022500.0,30.8181,30.9245,30.8105,30.9169,7022500.0
2013-06-10 09:30:00,40.32,40.33,40.07,40.08,13660100.0,30.6433,30.6509,30.4533,30.4609,13660100.0
2013-06-10 10:00:00,40.08,40.15,39.98,40.13,9610500.0,30.4609,30.5141,30.3849,30.4989,9610500.0
2013-06-10 10:30:00,40.13,40.22,40.1,40.18,5862500.0,30.4989,30.5673,30.4761,30.5369,5862500.0
2013-06-10 11:00:00,40.18,40.25,40.15,40.16,6328900.0,30.5369,30.5901,30.5141,30.5217,6328900.0
2013-06-10 11:30:00,40.16,40.25,40.13,40.22,3520800.0,30.5217,30.5901,30.4989,30.5673,3520800.0
2013-06-10 12:00:00,40.21,40.28,40.21,40.25,2925200.0,30.5597,30.6129,30.5597,30.5901,2925200.0
2013-06-10 12:30:00,40.25,40.25,40.12,40.12,4064900.0,30.5901,30.5901,30.4913,30.4913,4064900.0
2013-06-10 13:00:00,40.12,40.15,40.1,40.11,2929800.0,30.4913,30.5141,30.4761,30.4837,2929800.0
2013-06-10 13:30:00,40.1,40.15,40.07,40.15,3465400.0,30.4761,30.5141,30.4533,30.5141,3465400.0
2013-06-10 14:00:00,40.15,40.15,40.07,40.12,2893000.0,30.5141,30.5141,30.4533,30.4913,2893000.0
2013-06-10 14:30:00,40.11,40.22,40.1,40.21,3156400.0,30.4837,30.5673,30.4761,30.5597,3156400.0
2013-06-10 15:00:00,40.21,40.22,40.11,40.14,5987200.0,30.5597,30.5673,30.4837,30.5065,5987200.0
2013-06-10 15:30:00,40.14,40.16,40.1,40.14,10669800.0,30.5065,30.5217,30.4761,30.5065,10669800.0
2013-06-11 09:30:00,39.32,39.42,39.19,39.33,14622400.0,29.8833,29.9593,29.7845,29.8909,14622400.0
2013-06-11 10:00:00,39.33,39.38,39.25,39.36,8390200.0,29.8909,29.9289,29.8301,29.9137,8390200.0
2013-06-11 10:30:00,39.35,39.46,39.35,39.44,8341900.0,29.9061,29.9897,29.9061,29.9745,8341900.0
2013-06-11 11:00:00,39.45,39.63,39.41,39.62,6740000.0,29.9821,30.1189,29.9517,30.1113,6740000.0
2013-06-11 11:30:00,39.63,39.67,39.58,39.59,3959300.0,30.1189,30.1493,30.0809,30.0885,3959300.0
2013-06-11 12:00:00,39.58,39.65,39.57,39.62,2454300.0,30.0809,30.1341,30.0733,30.1113,2454300.0
2013-06-11 12:30:00,39.62,39.62,39.54,39.56,1815100.0,30.1113,30.1113,30.0505,30.0657,1815100.0
2013-06-11 13:00:00,39.56,39.59,39.41,39.42,3987600.0,30.0657,30.0885,29.9517,29.9593,3987600.0
2013-06-11 13:30:00,39.42,39.43,39.34,39.35,2884300.0,29.9593,29.9669,29.8985,29.9061,2884300.0
2013-06-11 14:00:00,39.34,39.49,39.32,39.49,4512200.0,29.8985,30.0125,29.8833,30.0125,4512200.0
2013-06-11 14:30:00,39.49,39.52,39.45,39.52,3139000.0,30.0125,30.0353,29.9821,30.0353,3139000.0
2013-06-11 15:00:00,39.52,39.55,39.43,39.43,4101000.0,30.0353,30.0581,29.9669,29.9669,4101000.0
2013-06-11 15:30:00,39.43,39.44,39.34,39.39,15652700.0,29.9669,29.9745,29.8985,29.9365,15652700.0
2013-06-12 09:30:00,39.69,39.72,39.5,39.51,10971900.0,30.1645,30.1873,30.0201,30.0277,10971900.0
2013-06-12 10:00:00,39.5,39.52,39.39,39.51,5496800.0,30.0201,30.0353,29.9365,30.0277,5496800.0
2013-06-12 10:30:00,39.5,39.51,39.35,39.37,5078000.0,30.0201,30.0277,29.9061,29.9213,5078000.0
2013-06-12 11:00:00,39.37,39.38,39.27,39.3,6912000.0,29.9213,29.9289,29.8453,29.8681,6912000.0
2013-06-12 11:30:00,39.29,39.33,39.07,39.1,8616300.0,29.8605,29.8909,29.6933,29.7161,8616300.0
2013-06-12 12:00:00,39.1,39.14,39.06,39.11,4139800.0,29.7161,29.7465,29.6857,29.7237,4139800.0
2013-06-12 12:30:00,39.11,39.18,39.08,39.17,4169800.0,29.7237,29.7769,29.7009,29.7693,4169800.0
2013-06-12 13:00:00,39.18,39.33,39.15,39.3,5560800.0,29.7769,29.8909,29.7541,29.8681,5560800.0
2013-06-12 13:30:00,39.3,39.32,39.21,39.27,2950100.0,29.8681,29.8833,29.7997,29.8453,2950100.0
2013-06-12 14:00:00,39.27,39.28,39.08,39.09,6238500.0,29.8453,29.8529,29.7009,29.7085,6238500.0
2013-06-12 14:30:00,39.09,39.14,39.04,39.08,5942200.0,29.7085,29.7465,29.6705,29.7009,5942200.0
2013-06-12 15:00:00,39.08,39.09,39.02,39.09,7569600.0,29.7009,29.7085,29.6553,29.7085,7569600.0
2013-06-12 15:30:00,39.09,39.18,39.03,39.12,13266200.0,29.7085,29.7769,29.6629,29.7313,13266200.0
2013-06-13 09:30:00,39.09,39.5,39.03,39.5,19325200.0,29.7085,30.0201,29.6629,30.0201,19325200.0
2013-06-13 10:00:00,39.5,39.54,39.33,39.42,8654000.0,30.0201,30.0505,29.8909,29.9593,8654000.0
2013-06-13 10:30:00,39.43,39.54,39.42,39.45,6329600.0,29.9669,30.0505,29.9593,29.9821,6329600.0
2013-06-13 11:00:00,39.45,39.51,39.45,39.46,3377000.0,29.9821,30.0277,29.9821,29.9897,3377000.0
2013-06-13 11:30:00,39.46,39.48,39.38,39.44,3552200.0,29.9897,30.0049,29.9289,29.9745,3552200.0
2013-06-13 12:00:00,39.44,39.48,39.39,39.4,2355600.0,29.9745,30.0049,29.9365,29.9441,2355600.0
2013-06-13 12:30:00,39.4,39.67,39.4,39.67,5021500.0,29.9441,30.1493,29.9441,30.1493,5021500.0
2013-06-13 13:00:00,39.67,39.67,39.54,39.56,2556800.0,30.1493,30.1493,30.0505,30.0657,2556800.0
2013-06-13 13:30:00,39.56,39.58,39.5,39.54,2424300.0,30.0657,30.0809,30.0201,30.0505,2424300.0
2013-06-13 14:00:00,39.54,39.65,39.54,39.65,1974500.0,30.0505,30.1341,30.0505,30.1341,1974500.0
2013-06-13 14:30:00,39.64,39.66,39.6,39.66,1940500.0,30.1265,30.1417,30.0961,30.1417,1940500.0
2013-06-13 15:00:00,39.66,39.75,39.65,39.75,3897200.0,30.1417,30.2101,30.1341,30.2101,3897200.0
2013-06-13 15:30:00,39.75,39.95,39.72,39.94,17537300.0,30.2101,30.3621,30.1873,30.3545,17537300.0
2013-06-14 09:30:00,39.8,39.86,39.66,39.85,9914600.0,30.2481,30.2937,30.1417,30.2861,9914600.0
2013-06-14 10:00:00,39.85,39.91,39.66,39.67,6987700.0,30.2861,30.3317,30.1417,30.1493,6987700.0
2013-06-14 10:30:00,39.68,39.72,39.43,39.46,9763800.0,30.1569,30.1873,29.9669,29.9897,9763800.0
2013-06-14 11:00:00,39.47,39.53,39.39,39.52,8947200.0,29.9973,30.0429,29.9365,30.0353,8947200.0
2013-06-14 11:30:00,39.52,39.53,39.37,39.47,5840300.0,30.0353,30.0429,29.9213,29.9973,5840300.0
2013-06-14 12:00:00,39.47,39.47,39.38,39.44,5277100.0,29.9973,29.9973,29.9289,29.9745,5277100.0
2013-06-14 12:30:00,39.45,39.48,39.36,39.39,4078300.0,29.9821,30.0049,29.9137,29.9365,4078300.0
2013-06-14 13:00:00,39.4,39.46,39.28,39.3,5471100.0,29.9441,29.9897,29.8529,29.8681,5471100.0
2013-06-14 13:30:00,39.3,39.35,39.26,39.29,4149400.0,29.8681,29.9061,29.8377,29.8605,4149400.0
2013-06-14 14:00:00,39.29,39.37,39.24,39.32,3398600.0,29.8605,29.9213,29.8225,29.8833,3398600.0
2013-06-14 14:30:00,39.32,39.34,39.21,39.22,2486000.0,29.8833,29.8985,29.7997,29.8073,2486000.0
2013-06-14 15:00:00,39.21,39.4,39.21,39.24,5519700.0,29.7997,29.9441,29.7997,29.8225,5519700.0
2013-06-14 15:30:00,39.25,39.37,39.2,39.32,11113100.0,29.8301,29.9213,29.7921,29.8833,11113100.0
2013-06-17 09:30:00,39.75,39.91,39.74,39.83,5031900.0,30.2101,30.3317,30.2025,30.2709,5031900.0
2013-06-17 10:00:00,39.83,39.93,39.81,39.88,3896500.0,30.2709,30.3469,30.2557,30.3089,3896500.0
2013-06-17 10:30:00,39.88,39.9,39.84,39.89,1290000.0,30.3089,30.3241,30.2785,30.3165,1290000.0
2013-06-17 11:00:00,39.9,39.92,39.86,39.9,3505600.0,30.3241,30.3393,30.2937,30.3241,3505600.0
2013-06-17 11:30:00,39.9,39.92,39.8,39.82,3201700.0,30.3241,30.3393,30.2481,30.2633,3201700.0
2013-06-17 12:00:00,39.81,39.82,39.77,39.78,1724100.0,30.2557,30.2633,30.2253,30.2329,1724100.0
2013-06-17 12:30:00,39.78,39.82,39.77,39.8,1521900.0,30.2329,30.2633,30.2253,30.2481,1521900.0
2013-06-17 13:00:00,39.79,39.85,39.77,39.83,1168600.0,30.2405,30.2861,30.2253,30.2709,1168600.0
2013-06-17 13:30:00,39.83,39.84,39.8,39.81,1229900.0,30.2709,30.2785,30.2481,30.2557,1229900.0
2013-06-17 14:00:00,39.82,39.86,39.58,39.6,4115600.0,30.2633,30.2937,30.0809,30.0961,4115600.0
2013-06-17 14:30:00,39.59,39.7,39.43,39.48,4177400.0,30.0885,30.1721,29.9669,30.0049,4177400.0
2013-06-17 15:00:00,39.47,39.62,39.44,39.62,4689500.0,29.9973,30.1113,29.9745,30.1113,4689500.0
2013-06-17 15:30:00,39.61,39.72,39.58,39.65,9449000.0,30.1037,30.1873,30.0809,30.1341,9449000.0
2013-06-18 09:30:00,39.57,39.7,39.54,39.56,7545900.0,30.0733,30.1721,30.0505,30.0657,7545900.0
2013-06-18 10:00:00,39.56,39.58,39.47,39.58,4084900.0,30.0657,30.0809,29.9973,30.0809,4084900.0
2013-06-18 10:30:00,39.58,39.67,39.58,39.61,4601400.0,30.0809,30.1493,30.0809,30.1037,4601400.0
2013-06-18 11:00:00,39.61,39.73,39.6,39.72,1961100.0,30.1037,30.1949,30.0961,30.1873,1961100.0
2013-06-18 11:30:00,39.71,39.79,39.7,39.74,4793400.0,30.1797,30.2405,30.1721,30.2025,4793400.0
2013-06-18 12:00:00,39.75,39.77,39.74,39.75,1141700.0,30.2101,30.2253,30.2025,30.2101,1141700.0
2013-06-18 12:30:00,39.75,39.82,39.75,39.81,817800.0,30.2101,30.2633,30.2101,30.2557,817800.0
2013-06-18 13:00:00,39.8,39.82,39.73,39.75,2393500.0,30.2481,30.2633,30.1949,30.2101,2393500.0
2013-06-18 13:30:00,39.75,39.78,39.7,39.75,1611500.0,30.2101,30.2329,30.1721,30.2101,1611500.0
2013-06-18 14:00:00,39.76,39.85,39.72,39.84,3843400.0,30.2177,30.2861,30.1873,30.2785,3843400.0
2013-06-18 14:30:00,39.84,39.87,39.83,39.84,1916600.0,30.2785,30.3013,30.2709,30.2785,1916600.0
2013-06-18 15:00:00,39.83,39.84,39.78,39.84,2210900.0,30.2709,30.2785,30.2329,30.2785,2210900.0
2013-06-18 15:30:00,39.84,39.87,39.8,39.84,9662900.0,30.2785,30.3013,30.2481,30.2785,9662900.0
2013-06-19 09:30:00,39.55,39.64,39.53,39.6,3926700.0,30.0581,30.1265,30.0429,30.0961,3926700.0
2013-06-19 10:00:00,39.6,39.66,39.57,39.64,1820000.0,30.0961,30.1417,30.0733,30.1265,1820000.0
2013-06-19 10:30:00,39.64,39.66,39.59,39.63,3339200.0,30.1265,30.1417,30.0885,30.1189,3339200.0
2013-06-19 11:00:00,39.63,39.64,39.58,39.62,3870000.0,30.1189,30.1265,30.0809,30.1113,3870000.0
2013-06-19 11:30:00,39.61,39.64,39.58,39.58,1492200.0,30.1037,30.1265,30.0809,30.0809,1492200.0
2013-06-19 12:00:00,39.58,39.6,39.56,39.59,589000.0,30.0809,30.0961,30.0657,30.0885,589000.0
2013-06-19 12:30:00,39.59,39.72,39.57,39.67,5176000.0,30.0885,30.1873,30.0733,30.1493,5176000.0
2013-06-19 13:00:00,39.67,39.69,39.58,39.59,3796200.0,30.1493,30.1645,30.0809,30.0885,3796200.0
2013-06-19 13:30:00,39.59,39.62,39.55,39.59,4506000.0,30.0885,30.1113,30.0581,30.0885,4506000.0
2013-06-19 14:00:00,39.6,39.65,39.24,39.31,9505900.0,30.0961,30.1341,29.8225,29.8757,9505900.0
2013-06-19 14:30:00,39.31,39.39,38.54,38.59,14375200.0,29.8757,29.9365,29.2905,29.3285,14375200.0
2013-06-19 15:00:00,38.59,38.84,38.56,38.83,9677400.0,29.3285,29.5185,29.3057,29.5109,9677400.0
2013-06-19 15:30:00,38.84,38.87,38.56,38.58,19285600.0,29.5185,29.5413,29.3057,29.3209,19285600.0
2013-06-20 09:30:00,37.69,37.69,37.45,37.48,13672800.0,28.6445,28.6445,28.4621,28.4849,13672800.0
2013-06-20 10:00:00,37.48,37.54,37.12,37.14,12235600.0,28.4849,28.5305,28.2113,28.2265,12235600.0
2013-06-20 10:30:00,37.13,37.36,37.02,37.34,15232700.0,28.2189,28.3937,28.1353,28.3785,15232700.0
2013-06-20 11:00:00,37.34,37.4,37.14,37.4,6508200.0,28.3785,28.4241,28.2265,28.4241,6508200.0
2013-06-20 11:30:00,37.4,37.52,37.38,37.47,5515400.0,28.4241,28.5153,28.4089,28.4773,5515400.0
2013-06-20 12:00:00,37.47,37.6,37.46,37.48,6070100.0,28.4773,28.5761,28.4697,28.4849,6070100.0
2013-06-20 12:30:00,37.48,37.56,37.42,37.42,2989200.0,28.4849,28.5457,28.4393,28.4393,2989200.0
2013-06-20 13:00:00,37.42,37.44,37.27,37.3,5991400.0,28.4393,28.4545,28.3253,28.3481,5991400.0
2013-06-20 13:30:00,37.31,37.4,37.28,37.34,5635800.0,28.3557,28.4241,28.3329,28.3785,5635800.0
2013-06-20 14:00:00,37.34,37.34,36.88,36.88,8022900.0,28.3785,28.3785,28.0289,28.0289,8022900.0
2013-06-20 14:30:00,36.88,36.98,36.67,36.67,9421200.0,28.0289,28.1049,27.8693,27.8693,9421200.0
2013-06-20 15:00:00,36.68,36.84,36.43,36.68,16196000.0,27.8769,27.9985,27.6869,27.8769,16196000.0
2013-06-20 15:30:00,36.69,37.01,36.67,36.9,19507100.0,27.8845,28.1277,27.8693,28.0441,19507100.0
2013-06-21 09:30:00,37.41,37.41,37.16,37.23,11877200.0,28.4317,28.4317,28.2417,28.2949,11877200.0
2013-06-21 10:00:00,37.23,37.27,37.0,37.01,10403800.0,28.2949,28.3253,28.1201,28.1277,10403800.0
2013-06-21 10:30:00,37.01,37.12,36.97,37.08,6347800.0,28.1277,28.2113,28.0973,28.1809,6347800.0
2013-06-21 11:00:00,37.08,37.1,36.86,36.87,8985500.0,28.1809,28.1961,28.0137,28.0213,8985500.0
2013-06-21 11:30:00,36.86,36.89,36.78,36.79,5008500.0,28.0137,28.0365,27.9529,27.9605,5008500.0
2013-06-21 12:00:00,36.8,37.04,36.8,36.97,8043100.0,27.9681,28.1505,27.9681,28.0973,8043100.0
2013-06-21 12:30:00,36.97,37.38,36.94,37.37,6649700.0,28.0973,28.4089,28.0745,28.4013,6649700.0
2013-06-21 13:00:00,37.37,37.5,37.26,37.38,6226700.0,28.4013,28.5001,28.3177,28.4089,6226700.0
2013-06-21 13:30:00,37.39,37.43,37.18,37.2,4069200.0,28.4165,28.4469,28.2569,28.2721,4069200.0
2013-06-21 14:00:00,37.2,37.41,37.09,37.39,5586200.0,28.2721,28.4317,28.1885,28.4165,5586200.0
2013-06-21 14:30:00,37.39,37.52,37.36,37.52,5139200.0,28.4165,28.5153,28.3937,28.5153,5139200.0
2013-06-21 15:00:00,37.52,37.64,37.48,37.61,6157200.0,28.5153,28.6065,28.4849,28.5837,6157200.0
2013-06-21 15:30:00,37.6,37.63,37.41,37.44,11365100.0,28.5761,28.5989,28.4317,28.4545,11365100.0
2013-06-24 09:30:00,36.49,36.54,36.22,36.24,12007500.0,27.7325,27.7705,27.5273,27.5425,12007500.0
2013-06-24 10:00:00,36.24,36.39,36.16,36.25,11427100.0,27.5425,27.6565,27.4817,27.5501,11427100.0
2013-06-24 10:30:00,36.25,36.33,36.19,36.33,5698200.0,27.5501,27.6109,27.5045,27.6109,5698200.0
2013-06-24 11:00:00,36.32,36.37,36.16,36.18,6983200.0,27.6033,27.6413,27.4817,27.4969,6983200.0
2013-06-24 11:30:00,36.17,36.33,36.17,36.27,6554200.0,27.4893,27.6109,27.4893,27.5653,6554200.0
2013-06-24 12:00:00,36.27,36.33,36.16,36.3,4420900.0,27.5653,27.6109,27.4817,27.5881,4420900.0
2013-06-24 12:30:00,36.3,36.56,36.27,36.55,6855500.0,27.5881,27.7857,27.5653,27.7781,6855500.0
2013-06-24 13:00:00,36.55,36.6,36.44,36.58,4057200.0,27.7781,27.8161,27.6945,27.8009,4057200.0
2013-06-24 13:30:00,36.58,36.78,36.55,36.69,6305500.0,27.8009,27.9529,27.7781,27.8845,6305500.0
2013-06-24 14:00:00,36.69,36.94,36.64,36.94,5797200.0,27.8845,28.0745,27.8465,28.0745,5797200.0
2013-06-24 14:30:00,36.94,37.04,36.88,36.9,4041800.0,28.0745,28.1505,28.0289,28.0441,4041800.0
2013-06-24 15:00:00,36.91,36.96,36.74,36.77,3332100.0,28.0517,28.0897,27.9225,27.9453,3332100.0
2013-06-24 15:30:00,36.77,36.9,36.63,36.66,10979200.0,27.9453,28.0441,27.8389,27.8617,10979200.0
2013-06-25 09:30:00,37.27,37.4,37.07,37.17,11209200.0,28.3253,28.4241,28.1733,28.2493,11209200.0
2013-06-25 10:00:00,37.17,37.21,36.88,36.94,5626500.0,28.2493,28.2797,28.0289,28.0745,5626500.0
2013-06-25 10:30:00,36.94,37.13,36.92,37.11,6506000.0,28.0745,28.2189,28.0593,28.2037,6506000.0
2013-06-25 11:00:00,37.11,37.2,37.08,37.13,3733400.0,28.2037,28.2721,28.1809,28.2189,3733400.0
2013-06-25 11:30:00,37.13,37.2,37.06,37.16,2541000.0,28.2189,28.2721,28.1657,28.2417,2541000.0
2013-06-25 12:00:00,37.16,37.18,37.11,37.12,1767100.0,28.2417,28.2569,28.2037,28.2113,1767100.0
2013-06-25 12:30:00,37.12,37.23,37.11,37.22,3232700.0,28.2113,28.2949,28.2037,28.2873,3232700.0
2013-06-25 13:00:00,37.22,37.23,37.07,37.08,2451200.0,28.2873,28.2949,28.1733,28.1809,2451200.0
2013-06-25 13:30:00,37.09,37.16,37.05,37.11,1815100.0,28.1885,28.2417,28.1581,28.2037,1815100.0
2013-06-25 14:00:00,37.1,37.2,37.08,37.16,1929200.0,28.1961,28.2721,28.1809,28.2417,1929200.0
2013-06-25 14:30:00,37.16,37.3,37.14,37.26,2483800.0,28.2417,28.3481,28.2265,28.3177,2483800.0
2013-06-25 15:00:00,37.26,37.39,37.24,37.39,2175900.0,28.3177,28.4165,28.3025,28.4165,2175900.0
2013-06-25 15:30:00,37.38,37.47,37.37,37.44,12628700.0,28.4089,28.4773,28.4013,28.4545,12628700.0
2013-06-26 09:30:00,37.73,37.97,37.72,37.93,11668400.0,28.6749,28.8573,28.6673,28.8269,11668400.0
2013-06-26 10:00:00,37.93,37.95,37.85,37.87,5200000.0,28.8269,28.8421,28.7661,28.7813,5200000.0
2013-06-26 10:30:00,37.87,37.91,37.79,37.85,5220100.0,28.7813,28.8117,28.7205,28.7661,5220100.0
2013-06-26 11:00:00,37.84,37.85,37.71,37.73,5574200.0,28.7585,28.7661,28.6597,28.6749,5574200.0
2013-06-26 11:30:00,37.73,37.77,37.71,37.72,2615900.0,28.6749,28.7053,28.6597,28.6673,2615900.0
2013-06-26 12:00:00,37.71,37.85,37.71,37.84,3048600.0,28.6597,28.7661,28.6597,28.7585,3048600.0
2013-06-26 12:30:00,37.84,37.85,37.78,37.82,1803200.0,28.7585,28.7661,28.7129,28.7433,1803200.0
2013-06-26 13:00:00,37.83,37.92,37.81,37.91,1946700.0,28.7509,28.8193,28.7357,28.8117,1946700.0
2013-06-26 13:30:00,37.91,37.97,37.9,37.94,2870600.0,28.8117,28.8573,28.8041,28.8345,2870600.0
2013-06-26 14:00:00,37.95,37.97,37.92,37.96,3098100.0,28.8421,28.8573,28.8193,28.8497,3098100.0
2013-06-26 14:30:00,37.96,38.04,37.93,38.01,3124600.0,28.8497,28.9105,28.8269,28.8877,3124600.0
2013-06-26 15:00:00,38.01,38.13,38.01,38.13,5345000.0,28.8877,28.9789,28.8877,28.9789,5345000.0
2013-06-26 15:30:00,38.13,38.17,38.01,38.01,14033100.0,28.9789,29.0093,28.8877,28.8877,14033100.0
2013-06-27 09:30:00,37.98,38.25,37.97,38.2,9459500.0,29.2363,29.4441,29.2286,29.4057,9459500.0
2013-06-27 10:00:00,38.21,38.24,38.06,38.17,7224600.0,29.4134,29.4364,29.2979,29.3826,7224600.0
2013-06-27 10:30:00,38.17,38.24,38.14,38.15,5577700.0,29.3826,29.4364,29.3595,29.3672,5577700.0
2013-06-27 11:00:00,38.15,38.21,38.06,38.09,4172300.0,29.3672,29.4134,29.2979,29.321,4172300.0
2013-06-27 11:30:00,38.1,38.11,38.01,38.08,5235500.0,29.3287,29.3364,29.2594,29.3133,5235500.0
2013-06-27 12:00:00,38.08,38.1,38.0,38.07,4407700.0,29.3133,29.3287,29.2517,29.3056,4407700.0
2013-06-27 12:30:00,38.08,38.22,38.07,38.2,4016000.0,29.3133,29.421,29.3056,29.4057,4016000.0
2013-06-27 13:00:00,38.2,38.3,38.18,38.3,4240700.0,29.4057,29.4826,29.3903,29.4826,4240700.0
2013-06-27 13:30:00,38.3,38.34,38.25,38.26,2820200.0,29.4826,29.5134,29.4441,29.4518,2820200.0
2013-06-27 14:00:00,38.26,38.28,38.2,38.28,3708200.0,29.4518,29.4672,29.4057,29.4672,3708200.0
2013-06-27 14:30:00,38.28,38.33,38.25,38.27,3578400.0,29.4672,29.5057,29.4441,29.4595,3578400.0
2013-06-27 15:00:00,38.27,38.31,38.23,38.29,4599800.0,29.4595,29.4903,29.4287,29.4749,4599800.0
2013-06-27 15:30:00,38.29,38.29,38.21,38.26,18298300.0,29.4749,29.4749,29.4134,29.4518,18298300.0
2013-06-28 09:30:00,37.99,38.23,37.93,37.98,7893300.0,29.244,29.4287,29.1978,29.2363,7893300.0
2013-06-28 10:00:00,37.99,38.19,37.95,38.19,7614500.0,29.244,29.398,29.2132,29.398,7614500.0
2013-06-28 10:30:00,38.19,38.41,38.18,38.32,9862600.0,29.398,29.5673,29.3903,29.498,9862600.0
2013-06-28 11:00:00,38.32,38.5,38.32,38.38,8423600.0,29.498,29.6366,29.498,29.5442,8423600.0
2013-06-28 11:30:00,38.39,38.51,38.38,38.44,5230500.0,29.5519,29.6443,29.5442,29.5904,5230500.0
2013-06-28 12:00:00,38.45,38.46,38.3,38.36,4215400.0,29.5981,29.6058,29.4826,29.5288,4215400.0
2013-06-28 12:30:00,38.37,38.48,38.33,38.44,2713200.0,29.5365,29.6212,29.5057,29.5904,2713200.0
2013-06-28 13:00:00,38.44,38.45,38.39,38.42,2591400.0,29.5904,29.5981,29.5519,29.575,2591400.0
2013-06-28 13:30:00,38.42,38.5,38.4,38.49,2562700.0,29.575,29.6366,29.5596,29.6289,2562700.0
2013-06-28 14:00:00,38.5,38.55,38.46,38.46,2745000.0,29.6366,29.6751,29.6058,29.6058,2745000.0
2013-06-28 14:30:00,38.47,38.5,38.4,38.46,2961700.0,29.6135,29.6366,29.5596,29.6058,2961700.0
2013-06-28 15:00:00,38.46,38.49,38.34,38.48,4852700.0,29.6058,29.6289,29.5134,29.6212,4852700.0
2013-06-28 15:30:00,38.48,38.6,38.48,38.55,16283500.0,29.6212,29.7136,29.6212,29.6751,16283500.0
2013-07-01 09:30:00,38.68,38.84,38.63,38.65,10088200.0,29.7751,29.8983,29.7367,29.7521,10088200.0
2013-07-01 10:00:00,38.65,38.84,38.64,38.71,5635700.0,29.7521,29.8983,29.7444,29.7982,5635700.0
2013-07-01 10:30:00,38.71,38.76,38.68,38.72,3153400.0,29.7982,29.8367,29.7751,29.8059,3153400.0
2013-07-01 11:00:00,38.72,38.78,38.72,38.73,1628700.0,29.8059,29.8521,29.8059,29.8136,1628700.0
2013-07-01 11:30:00,38.73,38.87,38.73,38.87,3980700.0,29.8136,29.9214,29.8136,29.9214,3980700.0
2013-07-01 12:00:00,38.87,38.88,38.78,38.79,2094900.0,29.9214,29.9291,29.8521,29.8598,2094900.0
2013-07-01 12:30:00,38.79,38.83,38.72,38.8,2050000.0,29.8598,29.8906,29.8059,29.8675,2050000.0
2013-07-01 13:00:00,38.8,38.83,38.77,38.81,1612300.0,29.8675,29.8906,29.8444,29.8752,1612300.0
2013-07-01 13:30:00,38.81,38.82,38.69,38.7,2155100.0,29.8752,29.8829,29.7828,29.7905,2155100.0
2013-07-01 14:00:00,38.69,38.72,38.61,38.64,4363600.0,29.7828,29.8059,29.7213,29.7444,4363600.0
2013-07-01 14:30:00,38.64,38.68,38.59,38.66,3360800.0,29.7444,29.7751,29.7059,29.7598,3360800.0
2013-07-01 15:00:00,38.66,38.69,38.59,38.61,2464000.0,29.7598,29.7828,29.7059,29.7213,2464000.0
2013-07-01 15:30:00,38.61,38.62,38.47,38.62,10930100.0,29.7213,29.729,29.6135,29.729,10930100.0
2013-07-02 09:30:00,38.53,38.78,38.48,38.73,8679100.0,29.6597,29.8521,29.6212,29.8136,8679100.0
2013-07-02 10:00:00,38.73,38.77,38.59,38.59,4695500.0,29.8136,29.8444,29.7059,29.7059,4695500.0
2013-07-02 10:30:00,38.6,38.62,38.54,38.59,3920600.0,29.7136,29.729,29.6674,29.7059,3920600.0
2013-07-02 11:00:00,38.6,38.6,38.4,38.44,6288900.0,29.7136,29.7136,29.5596,29.5904,6288900.0
2013-07-02 11:30:00,38.43,38.49,38.36,38.45,4176400.0,29.5827,29.6289,29.5288,29.5981,4176400.0
2013-07-02 12:00:00,38.45,38.46,38.28,38.29,4532200.0,29.5981,29.6058,29.4672,29.4749,4532200.0
2013-07-02 12:30:00,38.3,38.38,38.26,38.29,5114400.0,29.4826,29.5442,29.4518,29.4749,5114400.0
2013-07-02 13:00:00,38.29,38.3,38.06,38.07,5228700.0,29.4749,29.4826,29.2979,29.3056,5228700.0
2013-07-02 13:30:00,38.07,38.08,37.9,38.04,6536000.0,29.3056,29.3133,29.1747,29.2825,6536000.0
2013-07-02 14:00:00,38.05,38.05,37.69,37.71,5654400.0,29.2902,29.2902,29.0131,29.0285,5654400.0
2013-07-02 14:30:00,37.71,37.83,37.69,37.79,6018900.0,29.0285,29.1208,29.0131,29.09,6018900.0
2013-07-02 15:00:00,37.79,37.92,37.75,37.82,3028400.0,29.09,29.1901,29.0593,29.1131,3028400.0
2013-07-02 15:30:00,37.82,37.98,37.73,37.94,12255100.0,29.1131,29.2363,29.0439,29.2055,12255100.0
2013-07-03 09:30:00,37.4,37.53,37.36,37.41,8312900.0,28.7898,28.8899,28.759,28.7975,8312900.0
2013-07-03 10:00:00,37.41,37.48,37.38,37.45,7468600.0,28.7975,28.8514,28.7744,28.8283,7468600.0
2013-07-03 10:30:00,37.46,37.55,37.42,37.54,6278000.0,28.836,28.9053,28.8052,28.8976,6278000.0
2013-07-03 11:00:00,37.55,37.8,37.55,37.77,6034200.0,28.9053,29.0977,28.9053,29.0746,6034200.0
2013-07-03 11:30:00,37.77,37.85,37.71,37.84,4231900.0,29.0746,29.1362,29.0285,29.1285,4231900.0
2013-07-03 12:00:00,37.84,37.91,37.82,37.87,2335200.0,29.1285,29.1824,29.1131,29.1516,2335200.0
2013-07-03 12:30:00,37.87,37.88,37.58,37.6,8828800.0,29.1516,29.1593,28.9284,28.9438,8828800.0
2013-07-05 09:30:00,37.64,37.69,37.38,37.38,13251200.0,28.9746,29.0131,28.7744,28.7744,13251200.0
2013-07-05 10:00:00,37.39,37.39,37.13,37.21,11721500.0,28.7821,28.7821,28.582,28.6436,11721500.0
2013-07-05 10:30:00,37.21,37.24,37.1,37.18,7064600.0,28.6436,28.6667,28.5589,28.6205,7064600.0
2013-07-05 11:00:00,37.18,37.24,37.13,37.14,5171300.0,28.6205,28.6667,28.582,28.5897,5171300.0
2013-07-05 11:30:00,37.14,37.18,37.08,37.17,6079900.0,28.5897,28.6205,28.5435,28.6128,6079900.0
2013-07-05 12:00:00,37.17,37.21,37.14,37.15,3106900.0,28.6128,28.6436,28.5897,28.5974,3106900.0
2013-07-05 12:30:00,37.15,37.18,37.11,37.12,2716600.0,28.5974,28.6205,28.5666,28.5743,2716600.0
2013-07-05 13:00:00,37.13,37.14,37.03,37.05,4803500.0,28.582,28.5897,28.505,28.5204,4803500.0
2013-07-05 13:30:00,37.04,37.08,37.01,37.01,4894400.0,28.5127,28.5435,28.4896,28.4896,4894400.0
2013-07-05 14:00:00,37.01,37.16,36.98,37.16,3645700.0,28.4896,28.6051,28.4665,28.6051,3645700.0
2013-07-05 14:30:00,37.16,37.23,37.14,37.2,3121300.0,28.6051,28.659,28.5897,28.6359,3121300.0
2013-07-05 15:00:00,37.2,37.25,37.19,37.23,3568700.0,28.6359,28.6744,28.6282,28.659,3568700.0
2013-07-05 15:30:00,37.23,37.35,37.21,37.32,9042100.0,28.659,28.7513,28.6436,28.7282,9042100.0
2013-07-08 09:30:00,37.34,37.5,37.28,37.49,6968900.0,28.7436,28.8668,28.6975,28.8591,6968900.0
2013-07-08 10:00:00,37.5,37.68,37.49,37.64,8312000.0,28.8668,29.0054,28.8591,28.9746,8312000.0
2013-07-08 10:30:00,37.64,37.68,37.55,37.58,3287600.0,28.9746,29.0054,28.9053,28.9284,3287600.0
2013-07-08 11:00:00,37.58,37.62,37.48,37.55,3085000.0,28.9284,28.9592,28.8514,28.9053,3085000.0
2013-07-08 11:30:00,37.55,37.55,37.4,37.43,2055000.0,28.9053,28.9053,28.7898,28.8129,2055000.0
2013-07-08 12:00:00,37.43,37.45,37.38,37.39,1631900.0,28.8129,28.8283,28.7744,28.7821,1631900.0
2013-07-08 12:30:00,37.39,37.43,37.37,37.38,1592400.0,28.7821,28.8129,28.7667,28.7744,1592400.0
2013-07-08 13:00:00,37.38,37.43,37.36,37.39,1520800.0,28.7744,28.8129,28.759,28.7821,1520800.0
2013-07-08 13:30:00,37.4,37.45,37.39,37.44,1364000.0,28.7898,28.8283,28.7821,28.8206,1364000.0
2013-07-08 14:00:00,37.44,37.52,37.33,37.34,7770300.0,28.8206,28.8822,28.7359,28.7436,7770300.0
2013-07-08 14:30:00,37.34,37.42,37.34,37.42,2234300.0,28.7436,28.8052,28.7436,28.8052,2234300.0
2013-07-08 15:00:00,37.41,37.42,37.33,37.35,3687300.0,28.7975,28.8052,28.7359,28.7513,3687300.0
2013-07-08 15:30:00,37.35,37.42,37.31,37.39,8451200.0,28.7513,28.8052,28.7205,28.7821,8451200.0
2013-07-09 09:30:00,37.81,37.89,37.72,37.86,6940200.0,29.1054,29.167,29.0362,29.1439,6940200.0
2013-07-09 10:00:00,37.86,37.86,37.55,37.57,6391700.0,29.1439,29.1439,28.9053,28.9207,6391700.0
2013-07-09 10:30:00,37.56,37.67,37.52,37.66,3121000.0,28.913,28.9977,28.8822,28.99,3121000.0
2013-07-09 11:00:00,37.66,37.79,37.66,37.77,4771300.0,28.99,29.09,28.99,29.0746,4771300.0
2013-07-09 11:30:00,37.78,37.8,37.74,37.75,2676200.0,29.0823,29.0977,29.0516,29.0593,2676200.0
2013-07-09 12:00:00,37.74,37.77,37.72,37.77,1322700.0,29.0516,29.0746,29.0362,29.0746,1322700.0
2013-07-09 12:30:00,37.77,37.85,37.76,37.84,2351300.0,29.0746,29.1362,29.0669,29.1285,2351300.0
2013-07-09 13:00:00,37.84,37.89,37.84,37.85,4059300.0,29.1285,29.167,29.1285,29.1362,4059300.0
2013-07-09 13:30:00,37.86,37.88,37.8,37.87,3470900.0,29.1439,29.1593,29.0977,29.1516,3470900.0
2013-07-09 14:00:00,37.88,37.93,37.86,37.89,2148900.0,29.1593,29.1978,29.1439,29.167,2148900.0
2013-07-09 14:30:00,37.9,37.9,37.8,37.82,2267300.0,29.1747,29.1747,29.0977,29.1131,2267300.0
2013-07-09 15:00:00,37.82,37.87,37.77,37.87,3164600.0,29.1131,29.1516,29.0746,29.1516,3164600.0
2013-07-09 15:30:00,37.86,37.89,37.81,37.87,10713100.0,29.1439,29.167,29.1054,29.1516,10713100.0
2013-07-10 09:30:00,37.7,37.84,37.69,37.82,4015700.0,29.0208,29.1285,29.0131,29.1131,4015700.0
2013-07-10 10:00:00,37.82,37.88,37.73,37.78,11877700.0,29.1131,29.1593,29.0439,29.0823,11877700.0
2013-07-10 10:30:00,37.78,37.88,37.74,37.88,3311600.0,29.0823,29.1593,29.0516,29.1593,3311600.0
2013-07-10 11:00:00,37.88,37.88,37.72,37.73,3270300.0,29.1593,29.1593,29.0362,29.0439,3270300.0
2013-07-10 11:30:00,37.73,37.8,37.72,37.79,3922200.0,29.0439,29.0977,29.0362,29.09,3922200.0
2013-07-10 12:00:00,37.79,37.8,37.73,37.73,1935400.0,29.09,29.0977,29.0439,29.0439,1935400.0
2013-07-10 12:30:00,37.73,37.79,37.69,37.7,2878200.0,29.0439,29.09,29.0131,29.0208,2878200.0
2013-07-10 13:00:00,37.7,37.72,37.65,37.67,1373300.0,29.0208,29.0362,28.9823,28.9977,1373300.0
2013-07-10 13:30:00,37.68,37.7,37.64,37.66,2066900.0,29.0054,29.0208,28.9746,28.99,2066900.0
2013-07-10 14:00:00,37.66,37.95,37.61,37.86,10798800.0,28.99,29.2132,28.9515,29.1439,10798800.0
2013-07-10 14:30:00,37.86,37.86,37.51,37.56,5468400.0,29.1439,29.1439,28.8745,28.913,5468400.0
2013-07-10 15:00:00,37.57,37.63,37.48,37.59,4548600.0,28.9207,28.9669,28.8514,28.9361,4548600.0
2013-07-10 15:30:00,37.58,37.6,37.52,37.56,6750900.0,28.9284,28.9438,28.8822,28.913,6750900.0
2013-07-11 09:30:00,38.9,38.91,38.75,38.8,13033400.0,29.9445,29.9522,29.829,29.8675,13033400.0
2013-07-11 10:00:00,38.8,38.81,38.71,38.79,6293800.0,29.8675,29.8752,29.7982,29.8598,6293800.0
2013-07-11 10:30:00,38.79,38.98,38.75,38.96,7245600.0,29.8598,30.0061,29.829,29.9907,7245600.0
2013-07-11 11:00:00,38.96,39.04,38.92,39.04,5713800.0,29.9907,30.0523,29.9599,30.0523,5713800.0
2013-07-11 11:30:00,39.04,39.06,38.92,39.0,3013300.0,30.0523,30.0677,29.9599,30.0215,3013300.0
2013-07-11 12:00:00,39.0,39.0,38.88,38.88,3950400.0,30.0215,30.0215,29.9291,29.9291,3950400.0
2013-07-11 12:30:00,38.89,38.92,38.82,38.9,3578300.0,29.9368,29.9599,29.8829,29.9445,3578300.0
2013-07-11 13:00:00,38.9,38.98,38.89,38.96,3482300.0,29.9445,30.0061,29.9368,29.9907,3482300.0
2013-07-11 13:30:00,38.97,39.01,38.9,38.99,2950700.0,29.9984,30.0292,29.9445,30.0138,2950700.0
2013-07-11 14:00:00,38.98,39.11,38.97,39.11,3094100.0,30.0061,30.1062,29.9984,30.1062,3094100.0
2013-07-11 14:30:00,39.11,39.19,39.1,39.15,3978300.0,30.1062,30.1677,30.0985,30.1369,3978300.0
2013-07-11 15:00:00,39.15,39.23,39.11,39.2,5979600.0,30.1369,30.1985,30.1062,30.1754,5979600.0
2013-07-11 15:30:00,39.2,39.37,39.14,39.37,18209300.0,30.1754,30.3063,30.1292,30.3063,18209300.0
2013-07-12 09:30:00,38.9,39.01,38.82,38.91,5686700.0,29.9445,30.0292,29.8829,29.9522,5686700.0
2013-07-12 10:00:00,38.9,38.92,38.83,38.86,5241900.0,29.9445,29.9599,29.8906,29.9137,5241900.0
2013-07-12 10:30:00,38.86,38.98,38.84,38.89,3216200.0,29.9137,30.0061,29.8983,29.9368,3216200.0
2013-07-12 11:00:00,38.89,38.93,38.77,38.77,2435800.0,29.9368,29.9676,29.8444,29.8444,2435800.0
2013-07-12 11:30:00,38.77,38.82,38.75,38.81,1866000.0,29.8444,29.8829,29.829,29.8752,1866000.0
2013-07-12 12:00:00,38.8,38.84,38.77,38.83,1930600.0,29.8675,29.8983,29.8444,29.8906,1930600.0
2013-07-12 12:30:00,38.83,38.86,38.81,38.86,1696400.0,29.8906,29.9137,29.8752,29.9137,1696400.0
2013-07-12 13:00:00,38.86,38.89,38.79,38.86,3002000.0,29.9137,29.9368,29.8598,29.9137,3002000.0
2013-07-12 13:30:00,38.86,38.92,38.84,38.87,1414400.0,29.9137,29.9599,29.8983,29.9214,1414400.0
2013-07-12 14:00:00,38.87,38.92,38.85,38.86,1279100.0,29.9214,29.9599,29.906,29.9137,1279100.0
2013-07-12 14:30:00,38.86,38.88,38.85,38.87,1907000.0,29.9137,29.9291,29.906,29.9214,1907000.0
2013-07-12 15:00:00,38.87,38.88,38.83,38.83,1716000.0,29.9214,29.9291,29.8906,29.8906,1716000.0
2013-07-12 15:30:00,38.84,38.98,38.83,38.93,8165100.0,29.8983,30.0061,29.8906,29.9676,8165100.0
2013-07-15 09:30:00,39.13,39.35,39.13,39.32,9890600.0,30.1216,30.2909,30.1216,30.2678,9890600.0
2013-07-15 10:00:00,39.33,39.41,39.3,39.33,4817000.0,30.2755,30.3371,30.2524,30.2755,4817000.0
2013-07-15 10:30:00,39.33,39.37,39.28,39.32,3384600.0,30.2755,30.3063,30.237,30.2678,3384600.0
2013-07-15 11:00:00,39.32,39.37,39.29,39.37,2575400.0,30.2678,30.3063,30.2447,30.3063,2575400.0
2013-07-15 11:30:00,39.37,39.41,39.33,39.35,3146000.0,30.3063,30.3371,30.2755,30.2909,3146000.0
2013-07-15 12:00:00,39.35,39.44,39.35,39.43,2022500.0,30.2909,30.3602,30.2909,30.3525,2022500.0
2013-07-15 12:30:00,39.43,39.44,39.37,39.39,1178400.0,30.3525,30.3602,30.3063,30.3217,1178400.0
2013-07-15 13:00:00,39.39,39.45,39.36,39.43,1468200.0,30.3217,30.3679,30.2986,30.3525,1468200.0
2013-07-15 13:30:00,39.44,39.46,39.42,39.44,1186100.0,30.3602,30.3756,30.3448,30.3602,1186100.0
2013-07-15 14:00:00,39.43,39.53,39.43,39.51,4274700.0,30.3525,30.4295,30.3525,30.4141,4274700.0
2013-07-15 14:30:00,39.51,39.54,39.48,39.5,1455500.0,30.4141,30.4372,30.391,30.4064,1455500.0
2013-07-15 15:00:00,39.5,39.55,39.41,39.41,2946800.0,30.4064,30.4449,30.3371,30.3371,2946800.0
2013-07-15 15:30:00,39.42,39.47,39.35,39.36,14558900.0,30.3448,30.3833,30.2909,30.2986,14558900.0
2013-07-16 09:30:00,39.43,39.45,39.25,39.28,4042100.0,30.3525,30.3679,30.2139,30.237,4042100.0
2013-07-16 10:00:00,39.28,39.38,39.28,39.34,2706300.0,30.237,30.314,30.237,30.2832,2706300.0
2013-07-16 10:30:00,39.35,39.43,39.33,39.35,3003700.0,30.2909,30.3525,30.2755,30.2909,3003700.0
2013-07-16 11:00:00,39.36,39.36,39.25,39.31,2856600.0,30.2986,30.2986,30.2139,30.2601,2856600.0
2013-07-16 11:30:00,39.31,39.32,39.21,39.23,1759900.0,30.2601,30.2678,30.1831,30.1985,1759900.0
2013-07-16 12:00:00,39.24,39.29,39.22,39.28,1441000.0,30.2062,30.2447,30.1908,30.237,1441000.0
2013-07-16 12:30:00,39.28,39.29,39.22,39.24,1365900.0,30.237,30.2447,30.1908,30.2062,1365900.0
2013-07-16 13:00:00,39.24,39.25,39.15,39.17,1958900.0,30.2062,30.2139,30.1369,30.1523,1958900.0
2013-07-16 13:30:00,39.17,39.27,39.16,39.27,1870900.0,30.1523,30.2293,30.1446,30.2293,1870900.0
2013-07-16 14:00:00,39.27,39.33,39.23,39.32,1446300.0,30.2293,30.2755,30.1985,30.2678,1446300.0
2013-07-16 14:30:00,39.32,39.35,39.27,39.34,1444200.0,30.2678,30.2909,30.2293,30.2832,1444200.0
2013-07-16 15:00:00,39.34,39.43,39.31,39.43,5722600.0,30.2832,30.3525,30.2601,30.3525,5722600.0
2013-07-16 15:30:00,39.43,39.54,39.41,39.47,14456400.0,30.3525,30.4372,30.3371,30.3833,14456400.0
2013-07-17 09:30:00,39.82,39.9,39.71,39.8,9689100.0,30.6527,30.7143,30.568,30.6373,9689100.0
2013-07-17 10:00:00,39.8,39.85,39.77,39.81,5599100.0,30.6373,30.6758,30.6142,30.645,5599100.0
2013-07-17 10:30:00,39.82,39.88,39.7,39.78,8186600.0,30.6527,30.6989,30.5603,30.6219,8186600.0
2013-07-17 11:00:00,39.79,39.87,39.76,39.78,4706000.0,30.6296,30.6912,30.6065,30.6219,4706000.0
2013-07-17 11:30:00,39.78,39.81,39.69,39.75,2007100.0,30.6219,30.645,30.5526,30.5988,2007100.0
2013-07-17 12:00:00,39.75,39.86,39.74,39.78,1962300.0,30.5988,30.6835,30.5911,30.6219,1962300.0
2013-07-17 12:30:00,39.78,39.86,39.78,39.84,1817400.0,30.6219,30.6835,30.6219,30.6681,1817400.0
2013-07-17 13:00:00,39.84,39.9,39.81,39.82,2102300.0,30.6681,30.7143,30.645,30.6527,2102300.0
2013-07-17 13:30:00,39.82,39.85,39.8,39.84,2210400.0,30.6527,30.6758,30.6373,30.6681,2210400.0
2013-07-17 14:00:00,39.84,39.88,39.83,39.88,1909900.0,30.6681,30.6989,30.6604,30.6989,1909900.0
2013-07-17 14:30:00,39.87,39.88,39.75,39.8,2868500.0,30.6912,30.6989,30.5988,30.6373,2868500.0
2013-07-17 15:00:00,39.8,39.83,39.77,39.79,2225500.0,30.6373,30.6604,30.6142,30.6296,2225500.0
2013-07-17 15:30:00,39.79,39.86,39.75,39.85,7680100.0,30.6296,30.6835,30.5988,30.6758,7680100.0
2013-07-18 09:30:00,39.6,39.65,39.53,39.6,4415300.0,30.4833,30.5218,30.4295,30.4833,4415300.0
2013-07-18 10:00:00,39.59,39.66,39.52,39.64,5877100.0,30.4756,30.5295,30.4218,30.5141,5877100.0
2013-07-18 10:30:00,39.65,39.73,39.63,39.69,3022700.0,30.5218,30.5834,30.5064,30.5526,3022700.0
2013-07-18 11:00:00,39.69,39.72,39.63,39.65,3538300.0,30.5526,30.5757,30.5064,30.5218,3538300.0
2013-07-18 11:30:00,39.66,39.7,39.57,39.59,2196900.0,30.5295,30.5603,30.4603,30.4756,2196900.0
2013-07-18 12:00:00,39.58,39.59,39.52,39.55,2786100.0,30.468,30.4756,30.4218,30.4449,2786100.0
2013-07-18 12:30:00,39.55,39.55,39.45,39.48,2240600.0,30.4449,30.4449,30.3679,30.391,2240600.0
2013-07-18 13:00:00,39.47,39.48,39.36,39.38,3734900.0,30.3833,30.391,30.2986,30.314,3734900.0
2013-07-18 13:30:00,39.38,39.43,39.37,39.4,3701500.0,30.314,30.3525,30.3063,30.3294,3701500.0
2013-07-18 14:00:00,39.41,39.47,39.4,39.44,1391400.0,30.3371,30.3833,30.3294,30.3602,1391400.0
2013-07-18 14:30:00,39.44,39.49,39.44,39.45,1889100.0,30.3602,30.3987,30.3602,30.3679,1889100.0
2013-07-18 15:00:00,39.46,39.47,39.33,39.43,3107400.0,30.3756,30.3833,30.2755,30.3525,3107400.0
2013-07-18 15:30:00,39.43,39.45,39.39,39.39,11148600.0,30.3525,30.3679,30.3217,30.3217,11148600.0
2013-07-19 09:30:00,39.33,39.34,39.13,39.17,8010500.0,30.2755,30.2832,30.1216,30.1523,8010500.0
2013-07-19 10:00:00,39.17,39.26,39.15,39.18,5357500.0,30.1523,30.2216,30.1369,30.16,5357500.0
2013-07-19 10:30:00,39.18,39.28,39.17,39.26,2029000.0,30.16,30.237,30.1523,30.2216,2029000.0
2013-07-19 11:00:00,39.26,39.29,39.18,39.27,4312500.0,30.2216,30.2447,30.16,30.2293,4312500.0
2013-07-19 11:30:00,39.27,39.3,39.15,39.16,4781200.0,30.2293,30.2524,30.1369,30.1446,4781200.0
2013-07-19 12:00:00,39.18,39.24,39.17,39.23,1786500.0,30.16,30.2062,30.1523,30.1985,1786500.0
2013-07-19 12:30:00,39.23,39.26,39.21,39.24,1567800.0,30.1985,30.2216,30.1831,30.2062,1567800.0
2013-07-19 13:00:00,39.24,39.25,39.17,39.17,1340600.0,30.2062,30.2139,30.1523,30.1523,1340600.0
2013-07-19 13:30:00,39.17,39.19,39.14,39.17,1636700.0,30.1523,30.1677,30.1292,30.1523,1636700.0
2013-07-19 14:00:00,39.16,39.25,39.16,39.23,2058600.0,30.1446,30.2139,30.1446,30.1985,2058600.0
2013-07-19 14:30:00,39.23,39.25,39.22,39.23,1803800.0,30.1985,30.2139,30.1908,30.1985,1803800.0
2013-07-19 15:00:00,39.23,39.26,39.22,39.26,1656700.0,30.1985,30.2216,30.1908,30.2216,1656700.0
2013-07-19 15:30:00,39.26,39.3,39.24,39.27,7470900.0,30.2216,30.2524,30.2062,30.2293,7470900.0
2013-07-22 09:30:00,39.38,39.39,39.23,39.32,5248200.0,30.314,30.3217,30.1985,30.2678,5248200.0
2013-07-22 10:00:00,39.32,39.48,39.27,39.44,4954500.0,30.2678,30.391,30.2293,30.3602,4954500.0
2013-07-22 10:30:00,39.44,39.5,39.39,39.45,3419000.0,30.3602,30.4064,30.3217,30.3679,3419000.0
2013-07-22 11:00:00,39.45,39.53,39.45,39.52,2825900.0,30.3679,30.4295,30.3679,30.4218,2825900.0
2013-07-22 11:30:00,39.52,39.58,39.5,39.54,2306700.0,30.4218,30.468,30.4064,30.4372,2306700.0
2013-07-22 12:00:00,39.55,39.61,39.54,39.61,2665200.0,30.4449,30.491,30.4372,30.491,2665200.0
2013-07-22 12:30:00,39.61,39.67,39.59,39.64,3291400.0,30.491,30.5372,30.4756,30.5141,3291400.0
2013-07-22 13:00:00,39.64,39.68,39.58,39.59,3884200.0,30.5141,30.5449,30.468,30.4756,3884200.0
2013-07-22 13:30:00,39.59,39.6,39.49,39.55,2016100.0,30.4756,30.4833,30.3987,30.4449,2016100.0
2013-07-22 14:00:00,39.54,39.6,39.53,39.58,2117700.0,30.4372,30.4833,30.4295,30.468,2117700.0
2013-07-22 14:30:00,39.59,39.71,39.58,39.71,2670900.0,30.4756,30.568,30.468,30.568,2670900.0
2013-07-22 15:00:00,39.71,39.74,39.66,39.66,2638800.0,30.568,30.5911,30.5295,30.5295,2638800.0
2013-07-22 15:30:00,39.66,39.72,39.63,39.68,8547300.0,30.5295,30.5757,30.5064,30.5449,8547300.0
2013-07-23 09:30:00,40.05,40.12,40.04,40.06,7727500.0,30.8297,30.8836,30.8221,30.8374,7727500.0
2013-07-23 10:00:00,40.07,40.08,39.99,40.05,6012200.0,30.8451,30.8528,30.7836,30.8297,6012200.0
2013-07-23 10:30:00,40.04,40.07,39.96,40.01,7035600.0,30.8221,30.8451,30.7605,30.799,7035600.0
2013-07-23 11:00:00,40.0,40.03,39.93,40.0,2676700.0,30.7913,30.8144,30.7374,30.7913,2676700.0
2013-07-23 11:30:00,40.01,40.05,40.0,40.01,1839100.0,30.799,30.8297,30.7913,30.799,1839100.0
2013-07-23 12:00:00,40.01,40.06,39.98,40.06,1288200.0,30.799,30.8374,30.7759,30.8374,1288200.0
2013-07-23 12:30:00,40.05,40.06,39.99,40.02,1445500.0,30.8297,30.8374,30.7836,30.8067,1445500.0
2013-07-23 13:00:00,40.02,40.1,40.01,40.1,1877400.0,30.8067,30.8682,30.799,30.8682,1877400.0
2013-07-23 13:30:00,40.09,40.15,40.09,40.15,3255200.0,30.8605,30.9067,30.8605,30.9067,3255200.0
2013-07-23 14:00:00,40.15,40.18,40.14,40.17,2121100.0,30.9067,30.9298,30.899,30.9221,2121100.0
2013-07-23 14:30:00,40.16,40.24,40.15,40.23,2685500.0,30.9144,30.976,30.9067,30.9683,2685500.0
2013-07-23 15:00:00,40.23,40.23,40.17,40.18,4554000.0,30.9683,30.9683,30.9221,30.9298,4554000.0
2013-07-23 15:30:00,40.19,40.19,40.05,40.07,16742100.0,30.9375,30.9375,30.8297,30.8451,16742100.0
2013-07-24 09:30:00,40.1,40.11,39.82,39.82,6723000.0,30.8682,30.8759,30.6527,30.6527,6723000.0
2013-07-24 10:00:00,39.82,39.9,39.67,39.78,8595000.0,30.6527,30.7143,30.5372,30.6219,8595000.0
2013-07-24 10:30:00,39.78,39.86,39.77,39.81,4121200.0,30.6219,30.6835,30.6142,30.645,4121200.0
2013-07-24 11:00:00,39.82,39.83,39.75,39.8,3212300.0,30.6527,30.6604,30.5988,30.6373,3212300.0
2013-07-24 11:30:00,39.8,39.86,39.8,39.8,2041500.0,30.6373,30.6835,30.6373,30.6373,2041500.0
2013-07-24 12:00:00,39.8,39.84,39.71,39.75,1761400.0,30.6373,30.6681,30.568,30.5988,1761400.0
2013-07-24 12:30:00,39.74,39.77,39.66,39.7,2273600.0,30.5911,30.6142,30.5295,30.5603,2273600.0
2013-07-24 13:00:00,39.7,39.72,39.55,39.57,4061200.0,30.5603,30.5757,30.4449,30.4603,4061200.0
2013-07-24 13:30:00,39.58,39.58,39.45,39.5,5945800.0,30.468,30.468,30.3679,30.4064,5945800.0
2013-07-24 14:00:00,39.5,39.59,39.49,39.53,2926000.0,30.4064,30.4756,30.3987,30.4295,2926000.0
2013-07-24 14:30:00,39.52,39.58,39.48,39.56,2633400.0,30.4218,30.468,30.391,30.4526,2633400.0
2013-07-24 15:00:00,39.55,39.6,39.47,39.58,3127900.0,30.4449,30.4833,30.3833,30.468,3127900.0
2013-07-24 15:30:00,39.57,39.7,39.52,39.69,9893300.0,30.4603,30.5603,30.4218,30.5526,9893300.0
2013-07-25 09:30:00,39.56,39.69,39.54,39.66,4698900.0,30.4526,30.5526,30.4372,30.5295,4698900.0
2013-07-25 10:00:00,39.66,39.76,39.63,39.65,3327600.0,30.5295,30.6065,30.5064,30.5218,3327600.0
2013-07-25 10:30:00,39.64,39.66,39.59,39.66,2470500.0,30.5141,30.5295,30.4756,30.5295,2470500.0
2013-07-25 11:00:00,39.66,39.67,39.57,39.59,2476600.0,30.5295,30.5372,30.4603,30.4756,2476600.0
2013-07-25 11:30:00,39.58,39.61,39.55,39.58,3134200.0,30.468,30.491,30.4449,30.468,3134200.0
2013-07-25 12:00:00,39.57,39.66,39.56,39.62,1941400.0,30.4603,30.5295,30.4526,30.4987,1941400.0
2013-07-25 12:30:00,39.62,39.7,39.6,39.66,2092200.0,30.4987,30.5603,30.4833,30.5295,2092200.0
2013-07-25 13:00:00,39.66,39.69,39.61,39.68,1168300.0,30.5295,30.5526,30.491,30.5449,1168300.0
2013-07-25 13:30:00,39.68,39.71,39.63,39.65,1155500.0,30.5449,30.568,30.5064,30.5218,1155500.0
2013-07-25 14:00:00,39.65,39.73,39.61,39.64,1319400.0,30.5218,30.5834,30.491,30.5141,1319400.0
2013-07-25 14:30:00,39.64,39.74,39.64,39.66,2313800.0,30.5141,30.5911,30.5141,30.5295,2313800.0
2013-07-25 15:00:00,39.65,39.88,39.65,39.85,3323700.0,30.5218,30.6989,30.5218,30.6758,3323700.0
2013-07-25 15:30:00,39.85,39.96,39.84,39.94,9350900.0,30.6758,30.7605,30.6681,30.7451,9350900.0
2013-07-26 09:30:00,39.71,39.73,39.62,39.7,3838000.0,30.568,30.5834,30.4987,30.5603,3838000.0
2013-07-26 10:00:00,39.7,39.79,39.61,39.62,2471200.0,30.5603,30.6296,30.491,30.4987,2471200.0
2013-07-26 10:30:00,39.62,39.65,39.41,39.46,3043500.0,30.4987,30.5218,30.3371,30.3756,3043500.0
2013-07-26 11:00:00,39.46,39.49,39.4,39.47,3656300.0,30.3756,30.3987,30.3294,30.3833,3656300.0
2013-07-26 11:30:00,39.48,39.55,39.47,39.53,2086100.0,30.391,30.4449,30.3833,30.4295,2086100.0
2013-07-26 12:00:00,39.53,39.6,39.51,39.55,2226200.0,30.4295,30.4833,30.4141,30.4449,2226200.0
2013-07-26 12:30:00,39.56,39.66,39.54,39.61,1885200.0,30.4526,30.5295,30.4372,30.491,1885200.0
2013-07-26 13:00:00,39.61,39.73,39.6,39.69,1971800.0,30.491,30.5834,30.4833,30.5526,1971800.0
2013-07-26 13:30:00,39.7,39.72,39.65,39.69,1627100.0,30.5603,30.5757,30.5218,30.5526,1627100.0
2013-07-26 14:00:00,39.69,39.75,39.67,39.68,1894600.0,30.5526,30.5988,30.5372,30.5449,1894600.0
2013-07-26 14:30:00,39.68,39.81,39.68,39.8,1608200.0,30.5449,30.645,30.5449,30.6373,1608200.0
2013-07-26 15:00:00,39.79,39.87,39.77,39.83,2412000.0,30.6296,30.6912,30.6142,30.6604,2412000.0
2013-07-26 15:30:00,39.83,39.88,39.8,39.85,6044100.0,30.6604,30.6989,30.6373,30.6758,6044100.0
2013-07-29 09:30:00,39.51,39.55,39.46,39.55,5947800.0,30.4141,30.4449,30.3756,30.4449,5947800.0
2013-07-29 10:00:00,39.55,39.56,39.41,39.47,5978300.0,30.4449,30.4526,30.3371,30.3833,5978300.0
2013-07-29 10:30:00,39.46,39.47,39.36,39.44,2367900.0,30.3756,30.3833,30.2986,30.3602,2367900.0
2013-07-29 11:00:00,39.44,39.45,39.35,39.38,3902900.0,30.3602,30.3679,30.2909,30.314,3902900.0
2013-07-29 11:30:00,39.38,39.41,39.34,39.38,2554300.0,30.314,30.3371,30.2832,30.314,2554300.0
2013-07-29 12:00:00,39.38,39.43,39.36,39.39,2564000.0,30.314,30.3525,30.2986,30.3217,2564000.0
2013-07-29 12:30:00,39.4,39.43,39.38,39.4,1985600.0,30.3294,30.3525,30.314,30.3294,1985600.0
2013-07-29 13:00:00,39.39,39.42,39.36,39.37,1749800.0,30.3217,30.3448,30.2986,30.3063,1749800.0
2013-07-29 13:30:00,39.36,39.38,39.32,39.33,2388900.0,30.2986,30.314,30.2678,30.2755,2388900.0
2013-07-29 14:00:00,39.33,39.43,39.32,39.43,2610600.0,30.2755,30.3525,30.2678,30.3525,2610600.0
2013-07-29 14:30:00,39.43,39.47,39.41,39.42,3000100.0,30.3525,30.3833,30.3371,30.3448,3000100.0
2013-07-29 15:00:00,39.43,39.44,39.36,39.4,1769900.0,30.3525,30.3602,30.2986,30.3294,1769900.0
2013-07-29 15:30:00,39.4,39.44,39.31,39.35,8812900.0,30.3294,30.3602,30.2601,30.2909,8812900.0
2013-07-30 09:30:00,39.51,39.54,39.34,39.35,3556900.0,30.4141,30.4372,30.2832,30.2909,3556900.0
2013-07-30 10:00:00,39.35,39.37,39.25,39.27,4658700.0,30.2909,30.3063,30.2139,30.2293,4658700.0
2013-07-30 10:30:00,39.27,39.32,39.25,39.26,2783000.0,30.2293,30.2678,30.2139,30.2216,2783000.0
2013-07-30 11:00:00,39.26,39.29,39.22,39.24,2470800.0,30.2216,30.2447,30.1908,30.2062,2470800.0
2013-07-30 11:30:00,39.24,39.35,39.23,39.31,2584900.0,30.2062,30.2909,30.1985,30.2601,2584900.0
2013-07-30 12:00:00,39.32,39.33,39.24,39.26,947000.0,30.2678,30.2755,30.2062,30.2216,947000.0
2013-07-30 12:30:00,39.26,39.27,39.23,39.25,1635000.0,30.2216,30.2293,30.1985,30.2139,1635000.0
2013-07-30 13:00:00,39.25,39.26,39.18,39.19,1304000.0,30.2139,30.2216,30.16,30.1677,1304000.0
2013-07-30 13:30:00,39.19,39.21,39.16,39.21,1213600.0,30.1677,30.1831,30.1446,30.1831,1213600.0
2013-07-30 14:00:00,39.2,39.21,39.17,39.19,1451100.0,30.1754,30.1831,30.1523,30.1677,1451100.0
2013-07-30 14:30:00,39.19,39.21,39.17,39.18,1610500.0,30.1677,30.1831,30.1523,30.16,1610500.0
2013-07-30 15:00:00,39.17,39.21,39.16,39.2,2516300.0,30.1523,30.1831,30.1446,30.1754,2516300.0
2013-07-30 15:30:00,39.2,39.25,39.17,39.22,7376400.0,30.1754,30.2139,30.1523,30.1908,7376400.0
2013-07-31 09:30:00,38.93,39.02,38.84,38.86,6765800.0,29.9676,30.0369,29.8983,29.9137,6765800.0
2013-07-31 10:00:00,38.86,39.03,38.85,39.02,6357400.0,29.9137,30.0446,29.906,30.0369,6357400.0
2013-07-31 10:30:00,39.02,39.04,38.97,39.02,3911400.0,30.0369,30.0523,29.9984,30.0369,3911400.0
2013-07-31 11:00:00,39.02,39.03,38.9,38.9,4128200.0,30.0369,30.0446,29.9445,29.9445,4128200.0
2013-07-31 11:30:00,38.9,38.94,38.87,38.9,3084900.0,29.9445,29.9753,29.9214,29.9445,3084900.0
2013-07-31 12:00:00,38.91,38.93,38.88,38.89,1371300.0,29.9522,29.9676,29.9291,29.9368,1371300.0
2013-07-31 12:30:00,38.89,38.9,38.85,38.86,1883700.0,29.9368,29.9445,29.906,29.9137,1883700.0
2013-07-31 13:00:00,38.87,38.88,38.85,38.88,1738100.0,29.9214,29.9291,29.906,29.9291,1738100.0
2013-07-31 13:30:00,38.87,38.88,38.83,38.85,1625100.0,29.9214,29.9291,29.8906,29.906,1625100.0
2013-07-31 14:00:00,38.84,39.05,38.76,39.0,7914200.0,29.8983,30.06,29.8367,30.0215,7914200.0
2013-07-31 14:30:00,38.99,39.47,38.99,39.47,10301500.0,30.0138,30.3833,30.0138,30.3833,10301500.0
2013-07-31 15:00:00,39.47,39.48,39.2,39.34,7136100.0,30.3833,30.391,30.1754,30.2832,7136100.0
2013-07-31 15:30:00,39.34,39.35,38.94,38.99,14683300.0,30.2832,30.2909,29.9753,30.0138,14683300.0
2013-08-01 09:30:00,39.43,39.56,39.35,39.55,5913500.0,30.3525,30.4526,30.2909,30.4449,5913500.0
2013-08-01 10:00:00,39.55,39.55,39.44,39.49,6010200.0,30.4449,30.4449,30.3602,30.3987,6010200.0
2013-08-01 10:30:00,39.48,39.51,39.4,39.44,3549700.0,30.391,30.4141,30.3294,30.3602,3549700.0
2013-08-01 11:00:00,39.44,39.48,39.42,39.47,2397000.0,30.3602,30.391,30.3448,30.3833,2397000.0
2013-08-01 11:30:00,39.47,39.48,39.4,39.43,2271400.0,30.3833,30.391,30.3294,30.3525,2271400.0
2013-08-01 12:00:00,39.43,39.49,39.38,39.47,2157900.0,30.3525,30.3987,30.314,30.3833,2157900.0
2013-08-01 12:30:00,39.47,39.5,39.45,39.5,1568600.0,30.3833,30.4064,30.3679,30.4064,1568600.0
2013-08-01 13:00:00,39.5,39.61,39.48,39.6,4806500.0,30.4064,30.491,30.391,30.4833,4806500.0
2013-08-01 13:30:00,39.6,39.66,39.6,39.66,3359400.0,30.4833,30.5295,30.4833,30.5295,3359400.0
2013-08-01 14:00:00,39.66,39.77,39.65,39.76,5305700.0,30.5295,30.6142,30.5218,30.6065,5305700.0
2013-08-01 14:30:00,39.77,39.84,39.76,39.82,6682300.0,30.6142,30.6681,30.6065,30.6527,6682300.0
2013-08-01 15:00:00,39.83,39.86,39.68,39.73,11285700.0,30.6604,30.6835,30.5449,30.5834,11285700.0
2013-08-01 15:30:00,39.73,39.83,39.7,39.71,13185500.0,30.5834,30.6604,30.5603,30.568,13185500.0
2013-08-02 09:30:00,39.62,39.67,39.58,39.66,6444700.0,30.4987,30.5372,30.468,30.5295,6444700.0
2013-08-02 10:00:00,39.66,39.85,39.63,39.85,4286900.0,30.5295,30.6758,30.5064,30.6758,4286900.0
2013-08-02 10:30:00,39.85,39.86,39.8,39.81,2898600.0,30.6758,30.6835,30.6373,30.645,2898600.0
2013-08-02 11:00:00,39.81,39.86,39.78,39.85,2107300.0,30.645,30.6835,30.6219,30.6758,2107300.0
2013-08-02 11:30:00,39.86,39.88,39.82,39.83,2039400.0,30.6835,30.6989,30.6527,30.6604,2039400.0
2013-08-02 12:00:00,39.83,39.88,39.82,39.88,2008700.0,30.6604,30.6989,30.6527,30.6989,2008700.0
2013-08-02 12:30:00,39.88,39.93,39.87,39.91,2935000.0,30.6989,30.7374,30.6912,30.722,2935000.0
2013-08-02 13:00:00,39.91,39.94,39.89,39.91,1748200.0,30.722,30.7451,30.7066,30.722,1748200.0
2013-08-02 13:30:00,39.91,39.92,39.84,39.86,1588600.0,30.722,30.7297,30.6681,30.6835,1588600.0
2013-08-02 14:00:00,39.85,39.87,39.8,39.83,1861400.0,30.6758,30.6912,30.6373,30.6604,1861400.0
2013-08-02 14:30:00,39.83,39.83,39.77,39.81,2373600.0,30.6604,30.6604,30.6142,30.645,2373600.0
2013-08-02 15:00:00,39.8,39.83,39.79,39.82,1490500.0,30.6373,30.6604,30.6296,30.6527,1490500.0
2013-08-02 15:30:00,39.82,39.83,39.71,39.72,8122300.0,30.6527,30.6604,30.568,30.5757,8122300.0
2013-08-05 09:30:00,39.58,39.59,39.47,39.54,3731600.0,30.468,30.4756,30.3833,30.4372,3731600.0
2013-08-05 10:00:00,39.54,39.55,39.46,39.47,5394500.0,30.4372,30.4449,30.3756,30.3833,5394500.0
2013-08-05 10:30:00,39.47,39.51,39.46,39.46,2941400.0,30.3833,30.4141,30.3756,30.3756,2941400.0
2013-08-05 11:00:00,39.47,39.49,39.45,39.48,2082000.0,30.3833,30.3987,30.3679,30.391,2082000.0
2013-08-05 11:30:00,39.48,39.48,39.43,39.44,1978500.0,30.391,30.391,30.3525,30.3602,1978500.0
2013-08-05 12:00:00,39.45,39.46,39.41,39.41,1815300.0,30.3679,30.3756,30.3371,30.3371,1815300.0
2013-08-05 12:30:00,39.41,39.43,39.36,39.38,1950200.0,30.3371,30.3525,30.2986,30.314,1950200.0
2013-08-05 13:00:00,39.38,39.39,39.3,39.37,2905800.0,30.314,30.3217,30.2524,30.3063,2905800.0
2013-08-05 13:30:00,39.36,39.41,39.34,39.38,1441900.0,30.2986,30.3371,30.2832,30.314,1441900.0
2013-08-05 14:00:00,39.38,39.4,39.33,39.37,2015200.0,30.314,30.3294,30.2755,30.3063,2015200.0
2013-08-05 14:30:00,39.37,39.41,39.36,39.37,1574500.0,30.3063,30.3371,30.2986,30.3063,1574500.0
2013-08-05 15:00:00,39.37,39.44,39.36,39.43,1724900.0,30.3063,30.3602,30.2986,30.3525,1724900.0
2013-08-05 15:30:00,39.43,39.46,39.4,39.46,5405500.0,30.3525,30.3756,30.3294,30.3756,5405500.0
2013-08-06 09:30:00,39.3,39.3,38.94,39.02,12327500.0,30.2524,30.2524,29.9753,30.0369,12327500.0
2013-08-06 10:00:00,39.02,39.02,38.89,38.96,5159900.0,30.0369,30.0369,29.9368,29.9907,5159900.0
2013-08-06 10:30:00,38.96,39.0,38.87,38.91,4045800.0,29.9907,30.0215,29.9214,29.9522,4045800.0
2013-08-06 11:00:00,38.91,39.04,38.89,38.99,4876000.0,29.9522,30.0523,29.9368,30.0138,4876000.0
2013-08-06 11:30:00,38.99,38.99,38.9,38.94,2601300.0,30.0138,30.0138,29.9445,29.9753,2601300.0
2013-08-06 12:00:00,38.93,39.01,38.92,38.98,2067100.0,29.9676,30.0292,29.9599,30.0061,2067100.0
2013-08-06 12:30:00,38.98,39.06,38.97,39.06,990100.0,30.0061,30.0677,29.9984,30.0677,990100.0
2013-08-06 13:00:00,39.06,39.07,39.02,39.02,1254000.0,30.0677,30.0754,30.0369,30.0369,1254000.0
2013-08-06 13:30:00,39.02,39.05,38.95,38.96,797300.0,30.0369,30.06,29.983,29.9907,797300.0
2013-08-06 14:00:00,38.97,38.99,38.93,38.99,875700.0,29.9984,30.0138,29.9676,30.0138,875700.0
2013-08-06 14:30:00,38.98,39.0,38.92,38.98,865500.0,30.0061,30.0215,29.9599,30.0061,865500.0
2013-08-06 15:00:00,38.98,39.01,38.96,39.0,1378200.0,30.0061,30.0292,29.9907,30.0215,1378200.0
2013-08-06 15:30:00,39.01,39.02,38.92,38.97,7839000.0,30.0292,30.0369,29.9599,29.9984,7839000.0
2013-08-07 09:30:00,38.59,38.76,38.51,38.61,6286600.0,29.7059,29.8367,29.6443,29.7213,6286600.0
2013-08-07 10:00:00,38.6,38.64,38.53,38.58,4389600.0,29.7136,29.7444,29.6597,29.6982,4389600.0
2013-08-07 10:30:00,38.58,38.63,38.55,38.63,2974400.0,29.6982,29.7367,29.6751,29.7367,2974400.0
2013-08-07 11:00:00,38.63,38.66,38.61,38.64,1706100.0,29.7367,29.7598,29.7213,29.7444,1706100.0
2013-08-07 11:30:00,38.65,38.69,38.62,38.67,1844100.0,29.7521,29.7828,29.729,29.7675,1844100.0
2013-08-07 12:00:00,38.68,38.71,38.66,38.68,1196000.0,29.7751,29.7982,29.7598,29.7751,1196000.0
2013-08-07 12:30:00,38.67,38.75,38.67,38.74,2518100.0,29.7675,29.829,29.7675,29.8213,2518100.0
2013-08-07 13:00:00,38.75,38.75,38.71,38.74,1588100.0,29.829,29.829,29.7982,29.8213,1588100.0
2013-08-07 13:30:00,38.73,38.75,38.64,38.68,1245400.0,29.8136,29.829,29.7444,29.7751,1245400.0
2013-08-07 14:00:00,38.68,38.69,38.61,38.62,1161200.0,29.7751,29.7828,29.7213,29.729,1161200.0
2013-08-07 14:30:00,38.62,38.64,38.6,38.62,1718900.0,29.729,29.7444,29.7136,29.729,1718900.0
2013-08-07 15:00:00,38.61,38.64,38.52,38.54,5652900.0,29.7213,29.7444,29.652,29.6674,5652900.0
2013-08-07 15:30:00,38.55,38.59,38.51,38.53,9461200.0,29.6751,29.7059,29.6443,29.6597,9461200.0
2013-08-08 09:30:00,38.97,39.01,38.84,38.88,5306300.0,29.9984,30.0292,29.8983,29.9291,5306300.0
2013-08-08 10:00:00,38.88,38.89,38.75,38.88,4791200.0,29.9291,29.9368,29.829,29.9291,4791200.0
2013-08-08 10:30:00,38.88,38.89,38.72,38.83,4584000.0,29.9291,29.9368,29.8059,29.8906,4584000.0
2013-08-08 11:00:00,38.84,39.0,38.8,38.97,6031300.0,29.8983,30.0215,29.8675,29.9984,6031300.0
2013-08-08 11:30:00,38.97,39.04,38.94,39.04,3150700.0,29.9984,30.0523,29.9753,30.0523,3150700.0
2013-08-08 12:00:00,39.04,39.25,39.03,39.17,6367300.0,30.0523,30.2139,30.0446,30.1523,6367300.0
2013-08-08 12:30:00,39.18,39.23,39.16,39.17,2167900.0,30.16,30.1985,30.1446,30.1523,2167900.0
2013-08-08 13:00:00,39.17,39.28,39.17,39.28,2612700.0,30.1523,30.237,30.1523,30.237,2612700.0
2013-08-08 13:30:00,39.27,39.35,39.25,39.35,3461200.0,30.2293,30.2909,30.2139,30.2909,3461200.0
2013-08-08 14:00:00,39.35,39.4,39.31,39.39,5990500.0,30.2909,30.3294,30.2601,30.3217,5990500.0
2013-08-08 14:30:00,39.39,39.4,39.28,39.34,2719200.0,30.3217,30.3294,30.237,30.2832,2719200.0
2013-08-08 15:00:00,39.35,39.42,39.33,39.42,3387600.0,30.2909,30.3448,30.2755,30.3448,3387600.0
2013-08-08 15:30:00,39.42,39.45,39.28,39.29,13668200.0,30.3448,30.3679,30.237,30.2447,13668200.0
2013-08-09 09:30:00,39.29,39.55,39.28,39.49,7118600.0,30.2447,30.4449,30.237,30.3987,7118600.0
2013-08-09 10:00:00,39.49,39.52,39.32,39.38,3125500.0,30.3987,30.4218,30.2678,30.314,3125500.0
2013-08-09 10:30:00,39.39,39.51,39.38,39.43,2368100.0,30.3217,30.4141,30.314,30.3525,2368100.0
2013-08-09 11:00:00,39.42,39.45,39.34,39.38,3559100.0,30.3448,30.3679,30.2832,30.314,3559100.0
2013-08-09 11:30:00,39.37,39.49,39.36,39.46,3688600.0,30.3063,30.3987,30.2986,30.3756,3688600.0
2013-08-09 12:00:00,39.46,39.48,39.42,39.45,1477400.0,30.3756,30.391,30.3448,30.3679,1477400.0
2013-08-09 12:30:00,39.45,39.55,39.45,39.52,2673000.0,30.3679,30.4449,30.3679,30.4218,2673000.0
2013-08-09 13:00:00,39.52,39.58,39.51,39.58,1426400.0,30.4218,30.468,30.4141,30.468,1426400.0
2013-08-09 13:30:00,39.58,39.59,39.52,39.53,809000.0,30.468,30.4756,30.4218,30.4295,809000.0
2013-08-09 14:00:00,39.53,39.56,39.48,39.53,1339600.0,30.4295,30.4526,30.391,30.4295,1339600.0
2013-08-09 14:30:00,39.53,39.55,39.47,39.54,1608000.0,30.4295,30.4449,30.3833,30.4372,1608000.0
2013-08-09 15:00:00,39.54,39.58,39.52,39.55,1136600.0,30.4372,30.468,30.4218,30.4449,1136600.0
2013-08-09 15:30:00,39.55,39.57,39.36,39.37,11876400.0,30.4449,30.4603,30.2986,30.3063,11876400.0
2013-08-12 09:30:00,39.52,39.8,39.52,39.77,9695900.0,30.4218,30.6373,30.4218,30.6142,9695900.0
2013-08-12 10:00:00,39.77,39.88,39.77,39.8,4442600.0,30.6142,30.6989,30.6142,30.6373,4442600.0
2013-08-12 10:30:00,39.81,39.88,39.8,39.82,3836500.0,30.645,30.6989,30.6373,30.6527,3836500.0
2013-08-12 11:00:00,39.82,39.83,39.73,39.75,2558000.0,30.6527,30.6604,30.5834,30.5988,2558000.0
2013-08-12 11:30:00,39.74,39.76,39.62,39.7,3067800.0,30.5911,30.6065,30.4987,30.5603,3067800.0
2013-08-12 12:00:00,39.7,39.73,39.63,39.64,1104400.0,30.5603,30.5834,30.5064,30.5141,1104400.0
2013-08-12 12:30:00,39.64,39.79,39.6,39.78,5226600.0,30.5141,30.6296,30.4833,30.6219,5226600.0
2013-08-12 13:00:00,39.79,39.79,39.69,39.72,1967800.0,30.6296,30.6296,30.5526,30.5757,1967800.0
2013-08-12 13:30:00,39.73,39.75,39.63,39.65,2016400.0,30.5834,30.5988,30.5064,30.5218,2016400.0
2013-08-12 14:00:00,39.65,39.67,39.58,39.63,1732300.0,30.5218,30.5372,30.468,30.5064,1732300.0
2013-08-12 14:30:00,39.63,39.64,39.57,39.64,1852000.0,30.5064,30.5141,30.4603,30.5141,1852000.0
2013-08-12 15:00:00,39.64,39.71,39.59,39.62,1710600.0,30.5141,30.568,30.4756,30.4987,1710600.0
2013-08-12 15:30:00,39.62,39.75,39.61,39.73,9233500.0,30.4987,30.5988,30.491,30.5834,9233500.0
2013-08-13 09:30:00,39.98,39.99,39.87,39.93,8538100.0,30.7759,30.7836,30.6912,30.7374,8538100.0
2013-08-13 10:00:00,39.92,39.93,39.78,39.82,4556800.0,30.7297,30.7374,30.6219,30.6527,4556800.0
2013-08-13 10:30:00,39.82,39.88,39.8,39.87,2209900.0,30.6527,30.6989,30.6373,30.6912,2209900.0
2013-08-13 11:00:00,39.87,39.91,39.83,39.83,1728800.0,30.6912,30.722,30.6604,30.6604,1728800.0
2013-08-13 11:30:00,39.84,39.88,39.81,39.81,1852000.0,30.6681,30.6989,30.645,30.645,1852000.0
2013-08-13 12:00:00,39.82,39.93,39.77,39.92,2638100.0,30.6527,30.7374,30.6142,30.7297,2638100.0
2013-08-13 12:30:00,39.93,39.98,39.92,39.97,2201100.0,30.7374,30.7759,30.7297,30.7682,2201100.0
2013-08-13 13:00:00,39.96,40.07,39.96,40.05,4396500.0,30.7605,30.8451,30.7605,30.8297,4396500.0
2013-08-13 13:30:00,40.05,40.06,40.0,40.02,2459600.0,30.8297,30.8374,30.7913,30.8067,2459600.0
2013-08-13 14:00:00,40.03,40.06,40.01,40.05,1434000.0,30.8144,30.8374,30.799,30.8297,1434000.0
2013-08-13 14:30:00,40.05,40.05,39.99,40.04,2328000.0,30.8297,30.8297,30.7836,30.8221,2328000.0
2013-08-13 15:00:00,40.04,40.09,40.02,40.05,2441700.0,30.8221,30.8605,30.8067,30.8297,2441700.0
2013-08-13 15:30:00,40.05,40.06,39.92,39.98,11081600.0,30.8297,30.8374,30.7297,30.7759,11081600.0
2013-08-14 09:30:00,40.13,40.18,40.04,40.15,4243700.0,30.8913,30.9298,30.8221,30.9067,4243700.0
2013-08-14 10:00:00,40.16,40.18,40.1,40.14,3938000.0,30.9144,30.9298,30.8682,30.899,3938000.0
2013-08-14 10:30:00,40.14,40.2,40.11,40.16,5248100.0,30.899,30.9452,30.8759,30.9144,5248100.0
2013-08-14 11:00:00,40.16,40.16,40.05,40.06,2524500.0,30.9144,30.9144,30.8297,30.8374,2524500.0
2013-08-14 11:30:00,40.07,40.11,40.06,40.08,1695900.0,30.8451,30.8759,30.8374,30.8528,1695900.0
2013-08-14 12:00:00,40.08,40.16,40.07,40.16,1909400.0,30.8528,30.9144,30.8451,30.9144,1909400.0
2013-08-14 12:30:00,40.16,40.18,40.13,40.14,1159000.0,30.9144,30.9298,30.8913,30.899,1159000.0
2013-08-14 13:00:00,40.15,40.17,40.12,40.14,3592000.0,30.9067,30.9221,30.8836,30.899,3592000.0
2013-08-14 13:30:00,40.14,40.14,40.05,40.08,2589900.0,30.899,30.899,30.8297,30.8528,2589900.0
2013-08-14 14:00:00,40.08,40.13,40.06,40.09,1826300.0,30.8528,30.8913,30.8374,30.8605,1826300.0
2013-08-14 14:30:00,40.1,40.14,40.06,40.13,2699600.0,30.8682,30.899,30.8374,30.8913,2699600.0
2013-08-14 15:00:00,40.13,40.17,40.11,40.13,2928900.0,30.8913,30.9221,30.8759,30.8913,2928900.0
2013-08-14 15:30:00,40.14,40.14,40.07,40.08,5118000.0,30.899,30.899,30.8451,30.8528,5118000.0
2013-08-15 09:30:00,39.59,39.6,39.34,39.43,10198500.0,30.4756,30.4833,30.2832,30.3525,10198500.0
2013-08-15 10:00:00,39.43,39.47,39.22,39.37,8167300.0,30.3525,30.3833,30.1908,30.3063,8167300.0
2013-08-15 10:30:00,39.38,39.39,39.3,39.38,4080800.0,30.314,30.3217,30.2524,30.314,4080800.0
2013-08-15 11:00:00,39.37,39.58,39.37,39.56,3094100.0,30.3063,30.468,30.3063,30.4526,3094100.0
2013-08-15 11:30:00,39.57,39.65,39.56,39.61,2534700.0,30.4603,30.5218,30.4526,30.491,2534700.0
2013-08-15 12:00:00,39.61,39.68,39.58,39.64,1956400.0,30.491,30.5449,30.468,30.5141,1956400.0
2013-08-15 12:30:00,39.64,39.69,39.58,39.61,1720000.0,30.5141,30.5526,30.468,30.491,1720000.0
2013-08-15 13:00:00,39.62,39.65,39.55,39.57,2534200.0,30.4987,30.5218,30.4449,30.4603,2534200.0
2013-08-15 13:30:00,39.57,39.69,39.57,39.61,1963100.0,30.4603,30.5526,30.4603,30.491,1963100.0
2013-08-15 14:00:00,39.62,39.72,39.59,39.68,1903700.0,30.4987,30.5757,30.4756,30.5449,1903700.0
2013-08-15 14:30:00,39.69,39.72,39.63,39.67,1383700.0,30.5526,30.5757,30.5064,30.5372,1383700.0
2013-08-15 15:00:00,39.67,39.69,39.59,39.6,1624300.0,30.5372,30.5526,30.4756,30.4833,1624300.0
2013-08-15 15:30:00,39.6,39.66,39.58,39.61,7889600.0,30.4833,30.5295,30.468,30.491,7889600.0
2013-08-16 09:30:00,39.67,39.7,39.56,39.64,6785900.0,30.5372,30.5603,30.4526,30.5141,6785900.0
2013-08-16 10:00:00,39.64,39.69,39.58,39.64,4119200.0,30.5141,30.5526,30.468,30.5141,4119200.0
2013-08-16 10:30:00,39.64,39.74,39.6,39.71,2407200.0,30.5141,30.5911,30.4833,30.568,2407200.0
2013-08-16 11:00:00,39.71,39.72,39.62,39.63,4208300.0,30.568,30.5757,30.4987,30.5064,4208300.0
2013-08-16 11:30:00,39.63,39.7,39.62,39.68,2111900.0,30.5064,30.5603,30.4987,30.5449,2111900.0
2013-08-16 12:00:00,39.68,39.69,39.55,39.56,1849000.0,30.5449,30.5526,30.4449,30.4526,1849000.0
2013-08-16 12:30:00,39.57,39.58,39.48,39.49,2965600.0,30.4603,30.468,30.391,30.3987,2965600.0
2013-08-16 13:00:00,39.5,39.52,39.43,39.45,2385100.0,30.4064,30.4218,30.3525,30.3679,2385100.0
2013-08-16 13:30:00,39.45,39.46,39.27,39.35,5704200.0,30.3679,30.3756,30.2293,30.2909,5704200.0
2013-08-16 14:00:00,39.35,39.38,39.28,39.33,2456100.0,30.2909,30.314,30.237,30.2755,2456100.0
2013-08-16 14:30:00,39.32,39.41,39.29,39.4,3603200.0,30.2678,30.3371,30.2447,30.3294,3603200.0
2013-08-16 15:00:00,39.4,39.41,39.3,39.31,4420100.0,30.3294,30.3371,30.2524,30.2601,4420100.0
2013-08-16 15:30:00,39.31,39.36,39.25,39.32,10379900.0,30.2601,30.2986,30.2139,30.2678,10379900.0
2013-08-19 09:30:00,38.98,39.02,38.86,38.99,5431200.0,30.0061,30.0369,29.9137,30.0138,5431200.0
2013-08-19 10:00:00,38.99,39.03,38.89,38.92,2744800.0,30.0138,30.0446,29.9368,29.9599,2744800.0
2013-08-19 10:30:00,38.91,39.03,38.88,38.98,3408500.0,29.9522,30.0446,29.9291,30.0061,3408500.0
2013-08-19 11:00:00,38.98,39.02,38.94,38.97,2110900.0,30.0061,30.0369,29.9753,29.9984,2110900.0
2013-08-19 11:30:00,38.97,38.99,38.93,38.96,1534300.0,29.9984,30.0138,29.9676,29.9907,1534300.0
2013-08-19 12:00:00,38.96,39.0,38.95,38.95,1652600.0,29.9907,30.0215,29.983,29.983,1652600.0
2013-08-19 12:30:00,38.96,38.96,38.91,38.95,1559900.0,29.9907,29.9907,29.9522,29.983,1559900.0
2013-08-19 13:00:00,38.94,38.95,38.82,38.82,3680200.0,29.9753,29.983,29.8829,29.8829,3680200.0
2013-08-19 13:30:00,38.82,38.82,38.73,38.78,2421500.0,29.8829,29.8829,29.8136,29.8521,2421500.0
2013-08-19 14:00:00,38.77,38.78,38.7,38.73,3470900.0,29.8444,29.8521,29.7905,29.8136,3470900.0
2013-08-19 14:30:00,38.73,38.76,38.68,38.7,1642200.0,29.8136,29.8367,29.7751,29.7905,1642200.0
2013-08-19 15:00:00,38.7,38.73,38.64,38.64,4633500.0,29.7905,29.8136,29.7444,29.7444,4633500.0
2013-08-19 15:30:00,38.64,38.65,38.54,38.59,12655000.0,29.7444,29.7521,29.6674,29.7059,12655000.0
2013-08-20 09:30:00,38.37,38.54,38.35,38.52,10299600.0,29.5365,29.6674,29.5211,29.652,10299600.0
2013-08-20 10:00:00,38.52,38.62,38.5,38.54,6784600.0,29.652,29.729,29.6366,29.6674,6784600.0
2013-08-20 10:30:00,38.53,38.59,38.51,38.56,2669800.0,29.6597,29.7059,29.6443,29.6828,2669800.0
2013-08-20 11:00:00,38.56,38.61,38.54,38.57,1460000.0,29.6828,29.7213,29.6674,29.6905,1460000.0
2013-08-20 11:30:00,38.58,38.69,38.57,38.68,2397800.0,29.6982,29.7828,29.6905,29.7751,2397800.0
2013-08-20 12:00:00,38.68,38.73,38.67,38.72,2063200.0,29.7751,29.8136,29.7675,29.8059,2063200.0
2013-08-20 12:30:00,38.73,38.73,38.62,38.65,1147200.0,29.8136,29.8136,29.729,29.7521,1147200.0
2013-08-20 13:00:00,38.65,38.71,38.64,38.67,2216600.0,29.7521,29.7982,29.7444,29.7675,2216600.0
2013-08-20 13:30:00,38.67,38.69,38.63,38.63,1248400.0,29.7675,29.7828,29.7367,29.7367,1248400.0
2013-08-20 14:00:00,38.63,38.64,38.57,38.61,1720000.0,29.7367,29.7444,29.6905,29.7213,1720000.0
2013-08-20 14:30:00,38.61,38.63,38.59,38.61,1739000.0,29.7213,29.7367,29.7059,29.7213,1739000.0
2013-08-20 15:00:00,38.61,38.65,38.57,38.58,1858700.0,29.7213,29.7521,29.6905,29.6982,1858700.0
2013-08-20 15:30:00,38.58,38.61,38.49,38.52,8011300.0,29.6982,29.7213,29.6289,29.652,8011300.0
2013-08-21 09:30:00,38.02,38.06,37.93,37.97,5983600.0,29.2671,29.2979,29.1978,29.2286,5983600.0
2013-08-21 10:00:00,37.96,38.01,37.86,37.91,6679000.0,29.2209,29.2594,29.1439,29.1824,6679000.0
2013-08-21 10:30:00,37.9,37.97,37.82,37.9,5317600.0,29.1747,29.2286,29.1131,29.1747,5317600.0
2013-08-21 11:00:00,37.91,37.96,37.88,37.9,4327300.0,29.1824,29.2209,29.1593,29.1747,4327300.0
2013-08-21 11:30:00,37.9,37.94,37.78,37.8,6225500.0,29.1747,29.2055,29.0823,29.0977,6225500.0
2013-08-21 12:00:00,37.8,37.93,37.78,37.86,5931400.0,29.0977,29.1978,29.0823,29.1439,5931400.0
2013-08-21 12:30:00,37.87,37.89,37.83,37.88,1380600.0,29.1516,29.167,29.1208,29.1593,1380600.0
2013-08-21 13:00:00,37.88,37.9,37.84,37.85,1296000.0,29.1593,29.1747,29.1285,29.1362,1296000.0
2013-08-21 13:30:00,37.85,37.95,37.85,37.95,1497400.0,29.1362,29.2132,29.1362,29.2132,1497400.0
2013-08-21 14:00:00,37.95,37.95,37.51,37.7,16040800.0,29.2132,29.2132,28.8745,29.0208,16040800.0
2013-08-21 14:30:00,37.7,38.08,37.69,37.86,10558700.0,29.0208,29.3133,29.0131,29.1439,10558700.0
2013-08-21 15:00:00,37.86,37.92,37.75,37.79,6998000.0,29.1439,29.1901,29.0593,29.09,6998000.0
2013-08-21 15:30:00,37.79,37.85,37.53,37.6,18246100.0,29.09,29.1362,28.8899,28.9438,18246100.0
2013-08-22 09:30:00,38.01,38.24,37.98,38.16,10460100.0,29.2594,29.4364,29.2363,29.3749,10460100.0
2013-08-22 10:00:00,38.16,38.19,38.09,38.15,3917200.0,29.3749,29.398,29.321,29.3672,3917200.0
2013-08-22 10:30:00,38.15,38.26,38.14,38.17,3093000.0,29.3672,29.4518,29.3595,29.3826,3093000.0
2013-08-22 11:00:00,38.17,38.22,38.04,38.06,3446500.0,29.3826,29.421,29.2825,29.2979,3446500.0
2013-08-22 11:30:00,38.07,38.15,38.06,38.15,1999700.0,29.3056,29.3672,29.2979,29.3672,1999700.0
2013-08-22 12:00:00,38.15,38.23,38.12,38.13,1648600.0,29.3672,29.4287,29.3441,29.3518,1648600.0
2013-08-22 12:30:00,38.13,38.28,38.1,38.16,1790300.0,29.3518,29.4672,29.3287,29.3749,1790300.0
2013-08-22 13:00:00,38.16,38.22,38.15,38.15,1398200.0,29.3749,29.421,29.3672,29.3672,1398200.0
2013-08-22 13:30:00,38.16,38.24,38.14,38.23,933700.0,29.3749,29.4364,29.3595,29.4287,933700.0
2013-08-22 14:00:00,38.23,38.27,38.19,38.21,937300.0,29.4287,29.4595,29.398,29.4134,937300.0
2013-08-22 14:30:00,38.22,38.24,38.15,38.16,1183700.0,29.421,29.4364,29.3672,29.3749,1183700.0
2013-08-22 15:00:00,38.17,38.24,38.12,38.23,1446800.0,29.3826,29.4364,29.3441,29.4287,1446800.0
2013-08-22 15:30:00,38.23,38.25,38.17,38.2,10220400.0,29.4287,29.4441,29.3826,29.4057,10220400.0
2013-08-23 09:30:00,38.5,38.51,38.31,38.34,6630100.0,29.6366,29.6443,29.4903,29.5134,6630100.0
2013-08-23 10:00:00,38.33,38.44,38.27,38.4,5998900.0,29.5057,29.5904,29.4595,29.5596,5998900.0
2013-08-23 10:30:00,38.41,38.62,38.4,38.6,5011700.0,29.5673,29.729,29.5596,29.7136,5011700.0
2013-08-23 11:00:00,38.6,38.63,38.5,38.51,2982300.0,29.7136,29.7367,29.6366,29.6443,2982300.0
2013-08-23 11:30:00,38.52,38.61,38.51,38.58,2826200.0,29.652,29.7213,29.6443,29.6982,2826200.0
2013-08-23 12:00:00,38.58,38.62,38.53,38.53,1870700.0,29.6982,29.729,29.6597,29.6597,1870700.0
2013-08-23 12:30:00,38.54,38.6,38.51,38.59,1361300.0,29.6674,29.7136,29.6443,29.7059,1361300.0
2013-08-23 13:00:00,38.59,38.63,38.57,38.62,2585900.0,29.7059,29.7367,29.6905,29.729,2585900.0
2013-08-23 13:30:00,38.61,38.65,38.6,38.62,1938200.0,29.7213,29.7521,29.7136,29.729,1938200.0
2013-08-23 14:00:00,38.62,38.63,38.56,38.6,2094200.0,29.729,29.7367,29.6828,29.7136,2094200.0
2013-08-23 14:30:00,38.6,38.65,38.59,38.65,1450000.0,29.7136,29.7521,29.7059,29.7521,1450000.0
2013-08-23 15:00:00,38.65,38.71,38.62,38.71,2061300.0,29.7521,29.7982,29.729,29.7982,2061300.0
2013-08-23 15:30:00,38.71,38.72,38.64,38.64,8997000.0,29.7982,29.8059,29.7444,29.7444,8997000.0
2013-08-26 09:30:00,38.7,38.71,38.58,38.63,4971100.0,29.7905,29.7982,29.6982,29.7367,4971100.0
2013-08-26 10:00:00,38.63,38.73,38.59,38.72,2774800.0,29.7367,29.8136,29.7059,29.8059,2774800.0
2013-08-26 10:30:00,38.71,38.73,38.64,38.65,4118200.0,29.7982,29.8136,29.7444,29.7521,4118200.0
2013-08-26 11:00:00,38.65,38.66,38.54,38.55,2510200.0,29.7521,29.7598,29.6674,29.6751,2510200.0
2013-08-26 11:30:00,38.55,38.59,38.48,38.52,1752900.0,29.6751,29.7059,29.6212,29.652,1752900.0
2013-08-26 12:00:00,38.52,38.52,38.44,38.47,2212300.0,29.652,29.652,29.5904,29.6135,2212300.0
2013-08-26 12:30:00,38.48,38.49,38.45,38.48,964900.0,29.6212,29.6289,29.5981,29.6212,964900.0
2013-08-26 13:00:00,38.48,38.51,38.45,38.46,931200.0,29.6212,29.6443,29.5981,29.6058,931200.0
2013-08-26 13:30:00,38.46,38.46,38.4,38.41,1249800.0,29.6058,29.6058,29.5596,29.5673,1249800.0
2013-08-26 14:00:00,38.41,38.43,38.36,38.38,2017200.0,29.5673,29.5827,29.5288,29.5442,2017200.0
2013-08-26 14:30:00,38.38,38.4,38.37,38.4,1380100.0,29.5442,29.5596,29.5365,29.5596,1380100.0
2013-08-26 15:00:00,38.4,38.4,38.16,38.24,4056200.0,29.5596,29.5596,29.3749,29.4364,4056200.0
2013-08-26 15:30:00,38.23,38.32,38.21,38.24,8148400.0,29.4287,29.498,29.4134,29.4364,8148400.0
2013-08-27 09:30:00,37.6,37.67,37.52,37.59,14239100.0,28.9438,28.9977,28.8822,28.9361,14239100.0
2013-08-27 10:00:00,37.59,37.65,37.42,37.43,8660400.0,28.9361,28.9823,28.8052,28.8129,8660400.0
2013-08-27 10:30:00,37.43,37.54,37.38,37.52,7558000.0,28.8129,28.8976,28.7744,28.8822,7558000.0
2013-08-27 11:00:00,37.52,37.55,37.43,37.53,4007400.0,28.8822,28.9053,28.8129,28.8899,4007400.0
2013-08-27 11:30:00,37.54,37.54,37.43,37.46,2454700.0,28.8976,28.8976,28.8129,28.836,2454700.0
2013-08-27 12:00:00,37.46,37.47,37.38,37.4,2327600.0,28.836,28.8437,28.7744,28.7898,2327600.0
2013-08-27 12:30:00,37.41,37.48,37.39,37.42,3534900.0,28.7975,28.8514,28.7821,28.8052,3534900.0
2013-08-27 13:00:00,37.42,37.47,37.37,37.39,2978800.0,28.8052,28.8437,28.7667,28.7821,2978800.0
2013-08-27 13:30:00,37.39,37.47,37.39,37.43,1773000.0,28.7821,28.8437,28.7821,28.8129,1773000.0
2013-08-27 14:00:00,37.43,37.44,37.31,37.34,5772700.0,28.8129,28.8206,28.7205,28.7436,5772700.0
2013-08-27 14:30:00,37.34,37.39,37.28,37.36,4035600.0,28.7436,28.7821,28.6975,28.759,4035600.0
2013-08-27 15:00:00,37.36,37.41,37.27,37.3,3967100.0,28.759,28.7975,28.6898,28.7128,3967100.0
2013-08-27 15:30:00,37.3,37.36,37.27,37.35,12308300.0,28.7128,28.759,28.6898,28.7513,12308300.0
2013-08-28 09:30:00,37.29,37.41,37.17,37.36,6977300.0,28.7052,28.7975,28.6128,28.759,6977300.0
2013-08-28 10:00:00,37.37,37.56,37.34,37.54,6714800.0,28.7667,28.913,28.7436,28.8976,6714800.0
2013-08-28 10:30:00,37.54,37.56,37.44,37.54,3245300.0,28.8976,28.913,28.8206,28.8976,3245300.0
2013-08-28 11:00:00,37.54,37.6,37.52,37.55,3466000.0,28.8976,28.9438,28.8822,28.9053,3466000.0
2013-08-28 11:30:00,37.56,37.71,37.53,37.7,3344300.0,28.913,29.0285,28.8899,29.0208,3344300.0
2013-08-28 12:00:00,37.7,37.7,37.6,37.65,2332300.0,29.0208,29.0208,28.9438,28.9823,2332300.0
2013-08-28 12:30:00,37.65,37.78,37.65,37.78,4945000.0,28.9823,29.0823,28.9823,29.0823,4945000.0
2013-08-28 13:00:00,37.77,37.79,37.66,37.73,2393200.0,29.0746,29.09,28.99,29.0439,2393200.0
2013-08-28 13:30:00,37.73,37.74,37.66,37.71,3018300.0,29.0439,29.0516,28.99,29.0285,3018300.0
2013-08-28 14:00:00,37.71,37.73,37.59,37.59,2691300.0,29.0285,29.0439,28.9361,28.9361,2691300.0
2013-08-28 14:30:00,37.59,37.6,37.46,37.49,3048000.0,28.9361,28.9438,28.836,28.8591,3048000.0
2013-08-28 15:00:00,37.5,37.6,37.47,37.55,5232000.0,28.8668,28.9438,28.8437,28.9053,5232000.0
2013-08-28 15:30:00,37.55,37.56,37.38,37.43,9068500.0,28.9053,28.913,28.7744,28.8129,9068500.0
2013-08-29 09:30:00,37.87,38.03,37.83,37.94,7385900.0,29.1516,29.2748,29.1208,29.2055,7385900.0
2013-08-29 10:00:00,37.94,38.05,37.93,37.94,5330300.0,29.2055,29.2902,29.1978,29.2055,5330300.0
2013-08-29 10:30:00,37.94,38.13,37.93,38.06,5190000.0,29.2055,29.3518,29.1978,29.2979,5190000.0
2013-08-29 11:00:00,38.07,38.14,38.05,38.13,3585900.0,29.3056,29.3595,29.2902,29.3518,3585900.0
2013-08-29 11:30:00,38.12,38.16,38.1,38.12,2502500.0,29.3441,29.3749,29.3287,29.3441,2502500.0
2013-08-29 12:00:00,38.13,38.13,38.03,38.07,1818200.0,29.3518,29.3518,29.2748,29.3056,1818200.0
2013-08-29 12:30:00,38.07,38.08,37.88,37.88,6889700.0,29.3056,29.3133,29.1593,29.1593,6889700.0
2013-08-29 13:00:00,37.88,37.92,37.77,37.78,5010600.0,29.1593,29.1901,29.0746,29.0823,5010600.0
2013-08-29 13:30:00,37.78,37.8,37.7,37.7,3228300.0,29.0823,29.0977,29.0208,29.0208,3228300.0
2013-08-29 14:00:00,37.7,37.78,37.68,37.72,2655900.0,29.0208,29.0823,29.0054,29.0362,2655900.0
2013-08-29 14:30:00,37.72,37.76,37.71,37.73,1670000.0,29.0362,29.0669,29.0285,29.0439,1670000.0
2013-08-29 15:00:00,37.74,37.76,37.67,37.7,2120700.0,29.0516,29.0669,28.9977,29.0208,2120700.0
2013-08-29 15:30:00,37.7,37.76,37.64,37.73,8332500.0,29.0208,29.0669,28.9746,29.0439,8332500.0
2013-08-30 09:30:00,38.18,38.19,37.89,37.92,12382600.0,29.3903,29.398,29.167,29.1901,12382600.0
2013-08-30 10:00:00,37.91,37.92,37.81,37.83,13292100.0,29.1824,29.1901,29.1054,29.1208,13292100.0
2013-08-30 10:30:00,37.82,37.87,37.74,37.78,8937400.0,29.1131,29.1516,29.0516,29.0823,8937400.0
2013-08-30 11:00:00,37.79,37.92,37.76,37.89,5330200.0,29.09,29.1901,29.0669,29.167,5330200.0
2013-08-30 11:30:00,37.88,37.98,37.82,37.92,5263900.0,29.1593,29.2363,29.1131,29.1901,5263900.0
2013-08-30 12:00:00,37.92,38.03,37.88,38.03,2797200.0,29.1901,29.2748,29.1593,29.2748,2797200.0
2013-08-30 12:30:00,38.02,38.08,37.98,38.04,3236300.0,29.2671,29.3133,29.2363,29.2825,3236300.0
2013-08-30 13:00:00,38.03,38.09,37.86,38.05,5915100.0,29.2748,29.321,29.1439,29.2902,5915100.0
2013-08-30 13:30:00,38.04,38.05,37.9,37.9,4341500.0,29.2825,29.2902,29.1747,29.1747,4341500.0
2013-08-30 14:00:00,37.9,37.92,37.86,37.91,3402300.0,29.1747,29.1901,29.1439,29.1824,3402300.0
2013-08-30 14:30:00,37.9,38.02,37.89,38.01,3774800.0,29.1747,29.2671,29.167,29.2594,3774800.0
2013-08-30 15:00:00,38.01,38.06,37.97,38.03,5183400.0,29.2594,29.2979,29.2286,29.2748,5183400.0
2013-08-30 15:30:00,38.03,38.06,37.87,38.03,13879600.0,29.2748,29.2979,29.1516,29.2748,13879600.0
2013-09-03 09:30:00,38.56,38.71,38.51,38.54,12179500.0,29.6828,29.7982,29.6443,29.6674,12179500.0
2013-09-03 10:00:00,38.54,38.57,38.43,38.46,5408900.0,29.6674,29.6905,29.5827,29.6058,5408900.0
2013-09-03 10:30:00,38.45,38.56,38.44,38.46,3197500.0,29.5981,29.6828,29.5904,29.6058,3197500.0
2013-09-03 11:00:00,38.46,38.51,38.31,38.32,3242200.0,29.6058,29.6443,29.4903,29.498,3242200.0
2013-09-03 11:30:00,38.33,38.38,38.29,38.37,2825500.0,29.5057,29.5442,29.4749,29.5365,2825500.0
2013-09-03 12:00:00,38.36,38.41,38.31,38.33,2514500.0,29.5288,29.5673,29.4903,29.5057,2514500.0
2013-09-03 12:30:00,38.33,38.36,38.22,38.23,1864600.0,29.5057,29.5288,29.421,29.4287,1864600.0
2013-09-03 13:00:00,38.23,38.3,38.2,38.25,3510800.0,29.4287,29.4826,29.4057,29.4441,3510800.0
2013-09-03 13:30:00,38.26,38.28,38.2,38.22,2065600.0,29.4518,29.4672,29.4057,29.421,2065600.0
2013-09-03 14:00:00,38.22,38.31,38.21,38.27,2316300.0,29.421,29.4903,29.4134,29.4595,2316300.0
2013-09-03 14:30:00,38.27,38.29,38.17,38.25,1973700.0,29.4595,29.4749,29.3826,29.4441,1973700.0
2013-09-03 15:00:00,38.26,38.32,38.23,38.25,2725700.0,29.4518,29.498,29.4287,29.4441,2725700.0
2013-09-03 15:30:00,38.25,38.28,38.18,38.26,7341800.0,29.4441,29.4672,29.3903,29.4518,7341800.0
2013-09-04 09:30:00,38.48,38.63,38.4,38.61,5646600.0,29.6212,29.7367,29.5596,29.7213,5646600.0
2013-09-04 10:00:00,38.61,38.69,38.61,38.67,4745200.0,29.7213,29.7828,29.7213,29.7675,4745200.0
2013-09-04 10:30:00,38.67,38.73,38.62,38.71,1925300.0,29.7675,29.8136,29.729,29.7982,1925300.0
2013-09-04 11:00:00,38.71,38.79,38.7,38.74,2579400.0,29.7982,29.8598,29.7905,29.8213,2579400.0
2013-09-04 11:30:00,38.75,38.86,38.75,38.85,2211200.0,29.829,29.9137,29.829,29.906,2211200.0
2013-09-04 12:00:00,38.85,38.86,38.77,38.78,2063000.0,29.906,29.9137,29.8444,29.8521,2063000.0
2013-09-04 12:30:00,38.78,38.82,38.78,38.8,1359000.0,29.8521,29.8829,29.8521,29.8675,1359000.0
2013-09-04 13:00:00,38.8,38.83,38.77,38.81,2196500.0,29.8675,29.8906,29.8444,29.8752,2196500.0
2013-09-04 13:30:00,38.81,38.83,38.78,38.8,3172700.0,29.8752,29.8906,29.8521,29.8675,3172700.0
2013-09-04 14:00:00,38.8,38.89,38.8,38.89,4272300.0,29.8675,29.9368,29.8675,29.9368,4272300.0
2013-09-04 14:30:00,38.88,38.91,38.84,38.9,2691400.0,29.9291,29.9522,29.8983,29.9445,2691400.0
2013-09-04 15:00:00,38.89,38.95,38.83,38.88,5171100.0,29.9368,29.983,29.8906,29.9291,5171100.0
2013-09-04 15:30:00,38.88,38.95,38.85,38.94,13067100.0,29.9291,29.983,29.906,29.9753,13067100.0
2013-09-05 09:30:00,38.97,39.13,38.92,39.11,6432300.0,29.9984,30.1216,29.9599,30.1062,6432300.0
2013-09-05 10:00:00,39.1,39.13,39.05,39.12,3843400.0,30.0985,30.1216,30.06,30.1139,3843400.0
2013-09-05 10:30:00,39.12,39.19,39.05,39.13,3670200.0,30.1139,30.1677,30.06,30.1216,3670200.0
2013-09-05 11:00:00,39.13,39.24,39.12,39.22,5245700.0,30.1216,30.2062,30.1139,30.1908,5245700.0
2013-09-05 11:30:00,39.22,39.35,39.22,39.33,6163600.0,30.1908,30.2909,30.1908,30.2755,6163600.0
2013-09-05 12:00:00,39.33,39.36,39.3,39.36,2735000.0,30.2755,30.2986,30.2524,30.2986,2735000.0
2013-09-05 12:30:00,39.36,39.36,39.26,39.3,1756800.0,30.2986,30.2986,30.2216,30.2524,1756800.0
2013-09-05 13:00:00,39.3,39.32,39.26,39.28,1166600.0,30.2524,30.2678,30.2216,30.237,1166600.0
2013-09-05 13:30:00,39.28,39.36,39.27,39.32,1549000.0,30.237,30.2986,30.2293,30.2678,1549000.0
2013-09-05 14:00:00,39.32,39.37,39.31,39.36,1112000.0,30.2678,30.3063,30.2601,30.2986,1112000.0
2013-09-05 14:30:00,39.36,39.48,39.35,39.48,2698900.0,30.2986,30.391,30.2909,30.391,2698900.0
2013-09-05 15:00:00,39.48,39.5,39.46,39.48,3153200.0,30.391,30.4064,30.3756,30.391,3153200.0
2013-09-05 15:30:00,39.48,39.5,39.4,39.41,9614100.0,30.391,30.4064,30.3294,30.3371,9614100.0
2013-09-06 09:30:00,39.95,39.98,39.51,39.66,11335500.0,30.7528,30.7759,30.4141,30.5295,11335500.0
2013-09-06 10:00:00,39.66,39.78,39.54,39.78,6807600.0,30.5295,30.6219,30.4372,30.6219,6807600.0
2013-09-06 10:30:00,39.77,39.92,39.76,39.89,3366000.0,30.6142,30.7297,30.6065,30.7066,3366000.0
2013-09-06 11:00:00,39.9,40.01,39.9,39.98,4904900.0,30.7143,30.799,30.7143,30.7759,4904900.0
2013-09-06 11:30:00,39.99,40.06,39.99,40.06,4147300.0,30.7836,30.8374,30.7836,30.8374,4147300.0
2013-09-06 12:00:00,40.06,40.08,40.02,40.03,2739500.0,30.8374,30.8528,30.8067,30.8144,2739500.0
2013-09-06 12:30:00,40.02,40.06,39.97,40.03,5361200.0,30.8067,30.8374,30.7682,30.8144,5361200.0
2013-09-06 13:00:00,40.03,40.1,40.03,40.08,2968500.0,30.8144,30.8682,30.8144,30.8528,2968500.0
2013-09-06 13:30:00,40.08,40.14,40.04,40.08,2525800.0,30.8528,30.899,30.8221,30.8528,2525800.0
2013-09-06 14:00:00,40.09,40.12,40.06,40.08,2443200.0,30.8605,30.8836,30.8374,30.8528,2443200.0
2013-09-06 14:30:00,40.08,40.12,40.04,40.05,2456600.0,30.8528,30.8836,30.8221,30.8297,2456600.0
2013-09-06 15:00:00,40.05,40.07,39.94,40.01,4653100.0,30.8297,30.8451,30.7451,30.799,4653100.0
2013-09-06 15:30:00,40.01,40.02,39.93,39.97,12632500.0,30.799,30.8067,30.7374,30.7682,12632500.0
2013-09-09 09:30:00,40.38,40.54,40.35,40.52,12987400.0,31.0838,31.2069,31.0607,31.1915,12987400.0
2013-09-09 10:00:00,40.52,40.54,40.46,40.49,10205500.0,31.1915,31.2069,31.1454,31.1685,10205500.0
2013-09-09 10:30:00,40.49,40.57,40.49,40.57,5507700.0,31.1685,31.23,31.1685,31.23,5507700.0
2013-09-09 11:00:00,40.57,40.62,40.56,40.61,4869300.0,31.23,31.2685,31.2223,31.2608,4869300.0
2013-09-09 11:30:00,40.62,40.71,40.61,40.69,6063300.0,31.2685,31.3378,31.2608,31.3224,6063300.0
2013-09-09 12:00:00,40.69,40.77,40.68,40.76,3104400.0,31.3224,31.384,31.3147,31.3763,3104400.0
2013-09-09 12:30:00,40.75,40.8,40.74,40.79,3398200.0,31.3686,31.4071,31.3609,31.3994,3398200.0
2013-09-09 13:00:00,40.79,40.84,40.77,40.83,3819400.0,31.3994,31.4379,31.384,31.4302,3819400.0
2013-09-09 13:30:00,40.83,40.94,40.82,40.94,4395300.0,31.4302,31.5149,31.4225,31.5149,4395300.0
2013-09-09 14:00:00,40.94,41.03,40.93,41.0,6817700.0,31.5149,31.5841,31.5072,31.561,6817700.0
2013-09-09 14:30:00,41.0,41.04,40.98,41.04,5656200.0,31.561,31.5918,31.5456,31.5918,5656200.0
2013-09-09 15:00:00,41.04,41.11,41.02,41.09,9143500.0,31.5918,31.6457,31.5764,31.6303,9143500.0
2013-09-09 15:30:00,41.09,41.11,41.01,41.04,20586000.0,31.6303,31.6457,31.5687,31.5918,20586000.0
2013-09-10 09:30:00,41.27,41.31,41.15,41.27,11019200.0,31.7689,31.7997,31.6765,31.7689,11019200.0
2013-09-10 10:00:00,41.27,41.41,41.27,41.37,6615200.0,31.7689,31.8767,31.7689,31.8459,6615200.0
2013-09-10 10:30:00,41.38,41.43,41.36,41.4,3214400.0,31.8536,31.892,31.8382,31.869,3214400.0
2013-09-10 11:00:00,41.4,41.43,41.3,41.31,5491200.0,31.869,31.892,31.792,31.7997,5491200.0
2013-09-10 11:30:00,41.31,41.32,41.18,41.18,6654500.0,31.7997,31.8074,31.6996,31.6996,6654500.0
2013-09-10 12:00:00,41.18,41.3,41.18,41.29,4536200.0,31.6996,31.792,31.6996,31.7843,4536200.0
2013-09-10 12:30:00,41.3,41.33,41.27,41.32,3269900.0,31.792,31.8151,31.7689,31.8074,3269900.0
2013-09-10 13:00:00,41.32,41.35,41.27,41.34,3714200.0,31.8074,31.8305,31.7689,31.8228,3714200.0
2013-09-10 13:30:00,41.33,41.34,41.27,41.27,1370500.0,31.8151,31.8228,31.7689,31.7689,1370500.0
2013-09-10 14:00:00,41.28,41.3,41.21,41.3,5085900.0,31.7766,31.792,31.7227,31.792,5085900.0
2013-09-10 14:30:00,41.3,41.36,41.26,41.36,2781500.0,31.792,31.8382,31.7612,31.8382,2781500.0
2013-09-10 15:00:00,41.36,41.39,41.33,41.38,3989100.0,31.8382,31.8613,31.8151,31.8536,3989100.0
2013-09-10 15:30:00,41.38,41.38,41.32,41.35,9529400.0,31.8536,31.8536,31.8074,31.8305,9529400.0
2013-09-11 09:30:00,41.18,41.3,41.17,41.18,7585500.0,31.6996,31.792,31.6919,31.6996,7585500.0
2013-09-11 10:00:00,41.18,41.25,41.13,41.14,8059600.0,31.6996,31.7535,31.6611,31.6688,8059600.0
2013-09-11 10:30:00,41.14,41.2,41.1,41.2,4655100.0,31.6688,31.715,31.638,31.715,4655100.0
2013-09-11 11:00:00,41.2,41.28,41.18,41.25,3782900.0,31.715,31.7766,31.6996,31.7535,3782900.0
2013-09-11 11:30:00,41.26,41.36,41.25,41.33,2705600.0,31.7612,31.8382,31.7535,31.8151,2705600.0
2013-09-11 12:00:00,41.33,41.34,41.29,41.33,3246900.0,31.8151,31.8228,31.7843,31.8151,3246900.0
2013-09-11 12:30:00,41.33,41.38,41.29,41.37,3396000.0,31.8151,31.8536,31.7843,31.8459,3396000.0
2013-09-11 13:00:00,41.38,41.41,41.35,41.41,4109200.0,31.8536,31.8767,31.8305,31.8767,4109200.0
2013-09-11 13:30:00,41.41,41.47,41.4,41.45,4142700.0,31.8767,31.9228,31.869,31.9074,4142700.0
2013-09-11 14:00:00,41.45,41.5,41.42,41.46,7147600.0,31.9074,31.9459,31.8843,31.9151,7147600.0
2013-09-11 14:30:00,41.46,41.47,41.43,41.44,2569800.0,31.9151,31.9228,31.892,31.8997,2569800.0
2013-09-11 15:00:00,41.44,41.47,41.36,41.37,5173500.0,31.8997,31.9228,31.8382,31.8459,5173500.0
2013-09-11 15:30:00,41.37,41.44,41.36,41.37,9207000.0,31.8459,31.8997,31.8382,31.8459,9207000.0
2013-09-12 09:30:00,41.22,41.26,41.03,41.11,5731900.0,31.7304,31.7612,31.5841,31.6457,5731900.0
2013-09-12 10:00:00,41.1,41.21,41.07,41.21,2758100.0,31.638,31.7227,31.6149,31.7227,2758100.0
2013-09-12 10:30:00,41.21,41.25,41.14,41.16,2090500.0,31.7227,31.7535,31.6688,31.6842,2090500.0
2013-09-12 11:00:00,41.17,41.19,41.09,41.11,2080800.0,31.6919,31.7073,31.6303,31.6457,2080800.0
2013-09-12 11:30:00,41.1,41.14,40.95,41.03,5210400.0,31.638,31.6688,31.5226,31.5841,5210400.0
2013-09-12 12:00:00,41.02,41.03,40.89,40.94,4343500.0,31.5764,31.5841,31.4764,31.5149,4343500.0
2013-09-12 12:30:00,40.94,40.99,40.91,40.96,3797400.0,31.5149,31.5533,31.4918,31.5303,3797400.0
2013-09-12 13:00:00,40.97,41.06,40.95,41.03,3891000.0,31.5379,31.6072,31.5226,31.5841,3891000.0
2013-09-12 13:30:00,41.04,41.06,41.02,41.02,1797800.0,31.5918,31.6072,31.5764,31.5764,1797800.0
2013-09-12 14:00:00,41.02,41.04,40.98,41.02,1670700.0,31.5764,31.5918,31.5456,31.5764,1670700.0
2013-09-12 14:30:00,41.02,41.04,40.96,41.04,3472100.0,31.5764,31.5918,31.5303,31.5918,3472100.0
2013-09-12 15:00:00,41.04,41.04,40.93,41.0,5992100.0,31.5918,31.5918,31.5072,31.561,5992100.0
2013-09-12 15:30:00,41.0,41.0,40.88,40.88,6346300.0,31.561,31.561,31.4687,31.4687,6346300.0
2013-09-13 09:30:00,40.95,41.0,40.87,40.96,4410000.0,31.5226,31.561,31.461,31.5303,4410000.0
2013-09-13 10:00:00,40.96,40.97,40.89,40.95,3803100.0,31.5303,31.5379,31.4764,31.5226,3803100.0
2013-09-13 10:30:00,40.95,41.02,40.95,41.0,3763600.0,31.5226,31.5764,31.5226,31.561,3763600.0
2013-09-13 11:00:00,41.0,41.08,40.99,41.07,3237700.0,31.561,31.6226,31.5533,31.6149,3237700.0
2013-09-13 11:30:00,41.07,41.1,41.05,41.09,3219300.0,31.6149,31.638,31.5995,31.6303,3219300.0
2013-09-13 12:00:00,41.08,41.12,41.07,41.1,1574400.0,31.6226,31.6534,31.6149,31.638,1574400.0
2013-09-13 12:30:00,41.11,41.11,41.05,41.05,1399300.0,31.6457,31.6457,31.5995,31.5995,1399300.0
2013-09-13 13:00:00,41.05,41.12,41.05,41.12,1064400.0,31.5995,31.6534,31.5995,31.6534,1064400.0
2013-09-13 13:30:00,41.12,41.14,41.08,41.14,1455200.0,31.6534,31.6688,31.6226,31.6688,1455200.0
2013-09-13 14:00:00,41.14,41.16,41.12,41.14,1352000.0,31.6688,31.6842,31.6534,31.6688,1352000.0
2013-09-13 14:30:00,41.14,41.16,41.13,41.16,1183400.0,31.6688,31.6842,31.6611,31.6842,1183400.0
2013-09-13 15:00:00,41.16,41.21,41.15,41.18,3162500.0,31.6842,31.7227,31.6765,31.6996,3162500.0
2013-09-13 15:30:00,41.18,41.18,41.11,41.16,5123000.0,31.6996,31.6996,31.6457,31.6842,5123000.0
2013-09-16 09:30:00,41.87,41.9,41.76,41.81,12158900.0,32.2308,32.2538,32.1461,32.1846,12158900.0
2013-09-16 10:00:00,41.81,41.84,41.74,41.79,6239000.0,32.1846,32.2077,32.1307,32.1692,6239000.0
2013-09-16 10:30:00,41.79,41.83,41.73,41.74,4910200.0,32.1692,32.2,32.123,32.1307,4910200.0
2013-09-16 11:00:00,41.75,41.77,41.7,41.76,4637200.0,32.1384,32.1538,32.0999,32.1461,4637200.0
2013-09-16 11:30:00,41.76,41.79,41.74,41.77,2002600.0,32.1461,32.1692,32.1307,32.1538,2002600.0
2013-09-16 12:00:00,41.78,41.84,41.77,41.82,2221300.0,32.1615,32.2077,32.1538,32.1923,2221300.0
2013-09-16 12:30:00,41.81,41.82,41.72,41.73,2525100.0,32.1846,32.1923,32.1153,32.123,2525100.0
2013-09-16 13:00:00,41.73,41.75,41.69,41.69,1584000.0,32.123,32.1384,32.0922,32.0922,1584000.0
2013-09-16 13:30:00,41.69,41.71,41.56,41.69,3378600.0,32.0922,32.1076,31.9921,32.0922,3378600.0
2013-09-16 14:00:00,41.69,41.69,41.58,41.61,6139100.0,32.0922,32.0922,32.0075,32.0306,6139100.0
2013-09-16 14:30:00,41.61,41.62,41.53,41.57,3421700.0,32.0306,32.0383,31.969,31.9998,3421700.0
2013-09-16 15:00:00,41.57,41.66,41.56,41.56,2955000.0,31.9998,32.0691,31.9921,31.9921,2955000.0
2013-09-16 15:30:00,41.56,41.63,41.52,41.59,7896900.0,31.9921,32.046,31.9613,32.0152,7896900.0
2013-09-17 09:30:00,41.63,41.7,41.56,41.57,4968500.0,32.046,32.0999,31.9921,31.9998,4968500.0
2013-09-17 10:00:00,41.57,41.58,41.52,41.55,5760700.0,31.9998,32.0075,31.9613,31.9844,5760700.0
2013-09-17 10:30:00,41.55,41.59,41.54,41.56,2729400.0,31.9844,32.0152,31.9767,31.9921,2729400.0
2013-09-17 11:00:00,41.57,41.6,41.52,41.59,2226500.0,31.9998,32.0229,31.9613,32.0152,2226500.0
2013-09-17 11:30:00,41.59,41.6,41.5,41.52,2327100.0,32.0152,32.0229,31.9459,31.9613,2327100.0
2013-09-17 12:00:00,41.52,41.6,41.5,41.59,2176800.0,31.9613,32.0229,31.9459,32.0152,2176800.0
2013-09-17 12:30:00,41.58,41.61,41.57,41.6,2537400.0,32.0075,32.0306,31.9998,32.0229,2537400.0
2013-09-17 13:00:00,41.6,41.61,41.57,41.58,1490200.0,32.0229,32.0306,31.9998,32.0075,1490200.0
2013-09-17 13:30:00,41.57,41.59,41.55,41.57,1222400.0,31.9998,32.0152,31.9844,31.9998,1222400.0
2013-09-17 14:00:00,41.56,41.57,41.49,41.5,2147800.0,31.9921,31.9998,31.9382,31.9459,2147800.0
2013-09-17 14:30:00,41.5,41.54,41.48,41.51,1644200.0,31.9459,31.9767,31.9305,31.9536,1644200.0
2013-09-17 15:00:00,41.5,41.53,41.49,41.5,2195000.0,31.9459,31.969,31.9382,31.9459,2195000.0
2013-09-17 15:30:00,41.5,41.56,41.45,41.52,9392100.0,31.9459,31.9921,31.9074,31.9613,9392100.0
2013-09-18 09:30:00,41.42,41.44,41.31,41.32,5087900.0,31.8843,31.8997,31.7997,31.8074,5087900.0
2013-09-18 10:00:00,41.33,41.36,41.24,41.25,4304600.0,31.8151,31.8382,31.7458,31.7535,4304600.0
2013-09-18 10:30:00,41.25,41.32,41.23,41.32,3012800.0,31.7535,31.8074,31.7381,31.8074,3012800.0
2013-09-18 11:00:00,41.31,41.35,41.3,41.32,2806800.0,31.7997,31.8305,31.792,31.8074,2806800.0
2013-09-18 11:30:00,41.32,41.35,41.29,41.3,4221700.0,31.8074,31.8305,31.7843,31.792,4221700.0
2013-09-18 12:00:00,41.31,41.32,41.29,41.32,1206000.0,31.7997,31.8074,31.7843,31.8074,1206000.0
2013-09-18 12:30:00,41.32,41.52,41.31,41.48,3731700.0,31.8074,31.9613,31.7997,31.9305,3731700.0
2013-09-18 13:00:00,41.48,41.72,41.48,41.66,6157800.0,31.9305,32.1153,31.9305,32.0691,6157800.0
2013-09-18 13:30:00,41.66,41.66,41.53,41.55,2342900.0,32.0691,32.0691,31.969,31.9844,2342900.0
2013-09-18 14:00:00,41.55,42.79,41.55,42.7,26797600.0,31.9844,32.939,31.9844,32.8697,26797600.0
2013-09-18 14:30:00,42.7,43.14,42.61,43.14,12113800.0,32.8697,33.2084,32.8004,33.2084,12113800.0
2013-09-18 15:00:00,43.14,43.25,42.95,43.1,11679200.0,33.2084,33.293,33.0621,33.1776,11679200.0
2013-09-18 15:30:00,43.11,43.32,43.11,43.27,17126900.0,33.1853,33.3469,33.1853,33.3084,17126900.0
2013-09-19 09:30:00,43.13,43.16,42.9,42.99,15303400.0,33.2007,33.2238,33.0236,33.0929,15303400.0
2013-09-19 10:00:00,42.99,43.02,42.86,42.89,9283400.0,33.0929,33.116,32.9928,33.0159,9283400.0
2013-09-19 10:30:00,42.89,42.89,42.78,42.86,5085900.0,33.0159,33.0159,32.9313,32.9928,5085900.0
2013-09-19 11:00:00,42.85,42.89,42.78,42.84,3646500.0,32.9851,33.0159,32.9313,32.9774,3646500.0
2013-09-19 11:30:00,42.84,42.88,42.8,42.88,3185300.0,32.9774,33.0082,32.9466,33.0082,3185300.0
2013-09-19 12:00:00,42.88,42.99,42.87,42.98,4493800.0,33.0082,33.0929,33.0005,33.0852,4493800.0
2013-09-19 12:30:00,42.98,43.02,42.97,42.99,2873700.0,33.0852,33.116,33.0775,33.0929,2873700.0
2013-09-19 13:00:00,42.99,43.02,42.87,42.96,5042200.0,33.0929,33.116,33.0005,33.0698,5042200.0
2013-09-19 13:30:00,42.96,42.97,42.79,42.83,4387900.0,33.0698,33.0775,32.939,32.9697,4387900.0
2013-09-19 14:00:00,42.82,42.93,42.79,42.91,5702700.0,32.962,33.0467,32.939,33.0313,5702700.0
2013-09-19 14:30:00,42.9,43.03,42.89,43.03,4702300.0,33.0236,33.1237,33.0159,33.1237,4702300.0
2013-09-19 15:00:00,43.03,43.17,43.02,43.15,6049100.0,33.1237,33.2315,33.116,33.2161,6049100.0
2013-09-19 15:30:00,43.15,43.17,43.04,43.05,17807200.0,33.2161,33.2315,33.1314,33.1391,17807200.0
2013-09-20 09:30:00,42.84,42.84,42.44,42.52,7632300.0,32.9774,32.9774,32.6695,32.7311,7632300.0
2013-09-20 10:00:00,42.52,42.56,42.45,42.52,5553400.0,32.7311,32.7619,32.6772,32.7311,5553400.0
2013-09-20 10:30:00,42.52,42.54,42.43,42.47,4434300.0,32.7311,32.7465,32.6618,32.6926,4434300.0
2013-09-20 11:00:00,42.47,42.49,42.38,42.46,3373500.0,32.6926,32.708,32.6233,32.6849,3373500.0
2013-09-20 11:30:00,42.47,42.48,42.28,42.28,2716100.0,32.6926,32.7003,32.5464,32.5464,2716100.0
2013-09-20 12:00:00,42.28,42.34,42.2,42.25,2671800.0,32.5464,32.5925,32.4848,32.5233,2671800.0
2013-09-20 12:30:00,42.25,42.37,42.22,42.33,1463000.0,32.5233,32.6156,32.5002,32.5849,1463000.0
2013-09-20 13:00:00,42.33,42.34,42.22,42.25,1779500.0,32.5849,32.5925,32.5002,32.5233,1779500.0
2013-09-20 13:30:00,42.26,42.29,42.19,42.2,1869700.0,32.531,32.5541,32.4771,32.4848,1869700.0
2013-09-20 14:00:00,42.2,42.23,42.14,42.23,1761800.0,32.4848,32.5079,32.4386,32.5079,1761800.0
2013-09-20 14:30:00,42.22,42.24,42.15,42.17,4096800.0,32.5002,32.5156,32.4463,32.4617,4096800.0
2013-09-20 15:00:00,42.17,42.2,42.04,42.05,4796500.0,32.4617,32.4848,32.3616,32.3693,4796500.0
2013-09-20 15:30:00,42.04,42.19,42.01,42.07,15038100.0,32.3616,32.4771,32.3385,32.3847,15038100.0
2013-09-23 09:30:00,42.14,42.18,42.07,42.15,8445700.0,32.4386,32.4694,32.3847,32.4463,8445700.0
2013-09-23 10:00:00,42.15,42.25,42.14,42.23,5609800.0,32.4463,32.5233,32.4386,32.5079,5609800.0
2013-09-23 10:30:00,42.23,42.27,42.1,42.11,5685200.0,32.5079,32.5387,32.4078,32.4155,5685200.0
2013-09-23 11:00:00,42.11,42.16,42.08,42.12,3959300.0,32.4155,32.454,32.3924,32.4232,3959300.0
2013-09-23 11:30:00,42.12,42.18,42.11,42.16,2579500.0,32.4232,32.4694,32.4155,32.454,2579500.0
2013-09-23 12:00:00,42.16,42.26,42.15,42.26,3185300.0,32.454,32.531,32.4463,32.531,3185300.0
2013-09-23 12:30:00,42.26,42.3,42.23,42.28,2626700.0,32.531,32.5618,32.5079,32.5464,2626700.0
2013-09-23 13:00:00,42.27,42.28,42.18,42.27,2030900.0,32.5387,32.5464,32.4694,32.5387,2030900.0
2013-09-23 13:30:00,42.27,42.34,42.26,42.34,2330500.0,32.5387,32.5925,32.531,32.5925,2330500.0
2013-09-23 14:00:00,42.34,42.38,42.31,42.32,3119900.0,32.5925,32.6233,32.5695,32.5772,3119900.0
2013-09-23 14:30:00,42.33,42.37,42.31,42.34,2637200.0,32.5849,32.6156,32.5695,32.5925,2637200.0
2013-09-23 15:00:00,42.34,42.36,42.27,42.29,3764200.0,32.5925,32.6079,32.5387,32.5541,3764200.0
2013-09-23 15:30:00,42.29,42.34,42.22,42.23,6869900.0,32.5541,32.5925,32.5002,32.5079,6869900.0
2013-09-24 09:30:00,42.06,42.07,41.87,41.91,5991800.0,32.377,32.3847,32.2308,32.2615,5991800.0
2013-09-24 10:00:00,41.91,41.92,41.79,41.92,3749700.0,32.2615,32.2692,32.1692,32.2692,3749700.0
2013-09-24 10:30:00,41.92,42.07,41.9,42.07,3367300.0,32.2692,32.3847,32.2538,32.3847,3367300.0
2013-09-24 11:00:00,42.07,42.12,42.05,42.06,4162800.0,32.3847,32.4232,32.3693,32.377,4162800.0
2013-09-24 11:30:00,42.06,42.13,42.06,42.12,1742400.0,32.377,32.4309,32.377,32.4232,1742400.0
2013-09-24 12:00:00,42.13,42.14,42.07,42.11,986500.0,32.4309,32.4386,32.3847,32.4155,986500.0
2013-09-24 12:30:00,42.11,42.17,42.1,42.13,1455700.0,32.4155,32.4617,32.4078,32.4309,1455700.0
2013-09-24 13:00:00,42.12,42.15,42.07,42.12,1538800.0,32.4232,32.4463,32.3847,32.4232,1538800.0
2013-09-24 13:30:00,42.12,42.15,42.01,42.11,1585400.0,32.4232,32.4463,32.3385,32.4155,1585400.0
2013-09-24 14:00:00,42.11,42.13,42.02,42.04,1671000.0,32.4155,32.4309,32.3462,32.3616,1671000.0
2013-09-24 14:30:00,42.03,42.09,42.03,42.05,1232300.0,32.3539,32.4001,32.3539,32.3693,1232300.0
2013-09-24 15:00:00,42.06,42.09,41.98,42.02,2131800.0,32.377,32.4001,32.3154,32.3462,2131800.0
2013-09-24 15:30:00,42.02,42.03,41.85,41.87,6428200.0,32.3462,32.3539,32.2154,32.2308,6428200.0
2013-09-25 09:30:00,41.87,41.9,41.64,41.65,10069500.0,32.2308,32.2538,32.0537,32.0614,10069500.0
2013-09-25 10:00:00,41.64,41.7,41.5,41.65,8808600.0,32.0537,32.0999,31.9459,32.0614,8808600.0
2013-09-25 10:30:00,41.65,41.73,41.63,41.64,3395100.0,32.0614,32.123,32.046,32.0537,3395100.0
2013-09-25 11:00:00,41.64,41.81,41.62,41.8,2640600.0,32.0537,32.1846,32.0383,32.1769,2640600.0
2013-09-25 11:30:00,41.8,41.88,41.76,41.85,2772600.0,32.1769,32.2384,32.1461,32.2154,2772600.0
2013-09-25 12:00:00,41.85,41.85,41.72,41.78,2424800.0,32.2154,32.2154,32.1153,32.1615,2424800.0
2013-09-25 12:30:00,41.77,41.8,41.72,41.77,1076000.0,32.1538,32.1769,32.1153,32.1538,1076000.0
2013-09-25 13:00:00,41.77,41.81,41.69,41.73,1302300.0,32.1538,32.1846,32.0922,32.123,1302300.0
2013-09-25 13:30:00,41.72,41.73,41.51,41.62,4545000.0,32.1153,32.123,31.9536,32.0383,4545000.0
2013-09-25 14:00:00,41.6,41.64,41.56,41.57,1962500.0,32.0229,32.0537,31.9921,31.9998,1962500.0
2013-09-25 14:30:00,41.58,41.62,41.52,41.58,2151400.0,32.0075,32.0383,31.9613,32.0075,2151400.0
2013-09-25 15:00:00,41.58,41.68,41.56,41.57,1680700.0,32.0075,32.0845,31.9921,31.9998,1680700.0
2013-09-25 15:30:00,41.56,41.65,41.55,41.56,7558400.0,31.9921,32.0614,31.9844,31.9921,7558400.0
2013-09-26 09:30:00,41.8,41.9,41.74,41.9,5051100.0,32.1769,32.2538,32.1307,32.2538,5051100.0
2013-09-26 10:00:00,41.9,41.94,41.81,41.82,3331700.0,32.2538,32.2846,32.1846,32.1923,3331700.0
2013-09-26 10:30:00,41.82,41.85,41.62,41.66,3882900.0,32.1923,32.2154,32.0383,32.0691,3882900.0
2013-09-26 11:00:00,41.66,41.71,41.59,41.68,2570900.0,32.0691,32.1076,32.0152,32.0845,2570900.0
2013-09-26 11:30:00,41.68,41.74,41.65,41.72,5147300.0,32.0845,32.1307,32.0614,32.1153,5147300.0
2013-09-26 12:00:00,41.73,41.77,41.69,41.76,1300700.0,32.123,32.1538,32.0922,32.1461,1300700.0
2013-09-26 12:30:00,41.76,41.8,41.73,41.75,2110100.0,32.1461,32.1769,32.123,32.1384,2110100.0
2013-09-26 13:00:00,41.75,41.78,41.71,41.71,1407800.0,32.1384,32.1615,32.1076,32.1076,1407800.0
2013-09-26 13:30:00,41.72,41.73,41.55,41.6,1920100.0,32.1153,32.123,31.9844,32.0229,1920100.0
2013-09-26 14:00:00,41.6,41.6,41.49,41.59,2825000.0,32.0229,32.0229,31.9382,32.0152,2825000.0
2013-09-26 14:30:00,41.59,41.6,41.51,41.59,1315900.0,32.0152,32.0229,31.9536,32.0152,1315900.0
2013-09-26 15:00:00,41.59,41.64,41.56,41.59,1684800.0,32.0152,32.0537,31.9921,32.0152,1684800.0
2013-09-26 15:30:00,41.6,41.76,41.58,41.73,9694600.0,32.0229,32.1461,32.0075,32.123,9694600.0
2013-09-27 09:30:00,41.39,41.47,41.34,41.38,8234800.0,31.8613,31.9228,31.8228,31.8536,8234800.0
2013-09-27 10:00:00,41.37,41.42,41.33,41.39,4087000.0,31.8459,31.8843,31.8151,31.8613,4087000.0
2013-09-27 10:30:00,41.39,41.42,41.32,41.37,3313500.0,31.8613,31.8843,31.8074,31.8459,3313500.0
2013-09-27 11:00:00,41.37,41.38,41.26,41.31,2201000.0,31.8459,31.8536,31.7612,31.7997,2201000.0
2013-09-27 11:30:00,41.31,41.38,41.29,41.33,2108000.0,31.7997,31.8536,31.7843,31.8151,2108000.0
2013-09-27 12:00:00,41.32,41.4,41.3,41.38,2125100.0,31.8074,31.869,31.792,31.8536,2125100.0
2013-09-27 12:30:00,41.38,41.4,41.28,41.29,2851500.0,31.8536,31.869,31.7766,31.7843,2851500.0
2013-09-27 13:00:00,41.29,41.3,41.21,41.21,2925800.0,31.7843,31.792,31.7227,31.7227,2925800.0
2013-09-27 13:30:00,41.21,41.27,41.19,41.23,2373500.0,31.7227,31.7689,31.7073,31.7381,2373500.0
2013-09-27 14:00:00,41.23,41.25,41.11,41.16,3182100.0,31.7381,31.7535,31.6457,31.6842,3182100.0
2013-09-27 14:30:00,41.17,41.21,41.12,41.16,2517300.0,31.6919,31.7227,31.6534,31.6842,2517300.0
2013-09-27 15:00:00,41.15,41.18,41.13,41.15,2547400.0,31.6765,31.6996,31.6611,31.6765,2547400.0
2013-09-27 15:30:00,41.16,41.26,41.14,41.24,10418000.0,31.6842,31.7612,31.6688,31.7458,10418000.0
2013-09-30 09:30:00,40.58,40.75,40.5,40.68,15947000.0,31.2377,31.3686,31.1762,31.3147,15947000.0
2013-09-30 10:00:00,40.68,40.81,40.67,40.77,7236100.0,31.3147,31.4148,31.307,31.384,7236100.0
2013-09-30 10:30:00,40.77,40.86,40.74,40.82,6227400.0,31.384,31.4533,31.3609,31.4225,6227400.0
2013-09-30 11:00:00,40.82,40.86,40.77,40.81,3621300.0,31.4225,31.4533,31.384,31.4148,3621300.0
2013-09-30 11:30:00,40.8,40.86,40.8,40.86,3524600.0,31.4071,31.4533,31.4071,31.4533,3524600.0
2013-09-30 12:00:00,40.85,40.86,40.77,40.77,3610300.0,31.4456,31.4533,31.384,31.384,3610300.0
2013-09-30 12:30:00,40.77,40.83,40.77,40.79,1724700.0,31.384,31.4302,31.384,31.3994,1724700.0
2013-09-30 13:00:00,40.78,40.89,40.78,40.83,4991000.0,31.3917,31.4764,31.3917,31.4302,4991000.0
2013-09-30 13:30:00,40.83,40.92,40.78,40.8,2967600.0,31.4302,31.4995,31.3917,31.4071,2967600.0
2013-09-30 14:00:00,40.8,40.86,40.78,40.8,3414100.0,31.4071,31.4533,31.3917,31.4071,3414100.0
2013-09-30 14:30:00,40.8,40.86,40.78,40.8,4373700.0,31.4071,31.4533,31.3917,31.4071,4373700.0
2013-09-30 15:00:00,40.8,40.8,40.67,40.73,4323900.0,31.4071,31.4071,31.307,31.3532,4323900.0
2013-09-30 15:30:00,40.72,40.78,40.64,40.77,15076500.0,31.3455,31.3917,31.2839,31.384,15076500.0
2013-10-01 09:30:00,41.04,41.2,41.01,41.11,7829200.0,31.5918,31.715,31.5687,31.6457,7829200.0
2013-10-01 10:00:00,41.11,41.19,41.07,41.15,4673100.0,31.6457,31.7073,31.6149,31.6765,4673100.0
2013-10-01 10:30:00,41.15,41.35,41.14,41.34,6011000.0,31.6765,31.8305,31.6688,31.8228,6011000.0
2013-10-01 11:00:00,41.34,41.37,41.27,41.27,4396100.0,31.8228,31.8459,31.7689,31.7689,4396100.0
2013-10-01 11:30:00,41.28,41.4,41.27,41.38,2669200.0,31.7766,31.869,31.7689,31.8536,2669200.0
2013-10-01 12:00:00,41.38,41.4,41.33,41.39,1324400.0,31.8536,31.869,31.8151,31.8613,1324400.0
2013-10-01 12:30:00,41.38,41.39,41.32,41.34,1590000.0,31.8536,31.8613,31.8074,31.8228,1590000.0
2013-10-01 13:00:00,41.34,41.39,41.33,41.35,1121200.0,31.8228,31.8613,31.8151,31.8305,1121200.0
2013-10-01 13:30:00,41.36,41.36,41.32,41.35,802900.0,31.8382,31.8382,31.8074,31.8305,802900.0
2013-10-01 14:00:00,41.34,41.35,41.23,41.27,2353000.0,31.8228,31.8305,31.7381,31.7689,2353000.0
2013-10-01 14:30:00,41.27,41.35,41.24,41.32,1801800.0,31.7689,31.8305,31.7458,31.8074,1801800.0
2013-10-01 15:00:00,41.32,41.41,41.28,41.4,3998900.0,31.8074,31.8767,31.7766,31.869,3998900.0
2013-10-01 15:30:00,41.41,41.58,41.4,41.57,13131800.0,31.8767,32.0075,31.869,31.9998,13131800.0
2013-10-02 09:30:00,41.37,41.48,41.29,41.38,8420800.0,31.8459,31.9305,31.7843,31.8536,8420800.0
2013-10-02 10:00:00,41.38,41.4,41.23,41.34,3715100.0,31.8536,31.869,31.7381,31.8228,3715100.0
2013-10-02 10:30:00,41.33,41.51,41.3,41.48,2547900.0,31.8151,31.9536,31.792,31.9305,2547900.0
2013-10-02 11:00:00,41.48,41.57,41.47,41.52,2254900.0,31.9305,31.9998,31.9228,31.9613,2254900.0
2013-10-02 11:30:00,41.53,41.56,41.43,41.48,3055800.0,31.969,31.9921,31.892,31.9305,3055800.0
2013-10-02 12:00:00,41.48,41.57,41.47,41.51,1430400.0,31.9305,31.9998,31.9228,31.9536,1430400.0
2013-10-02 12:30:00,41.5,41.59,41.5,41.57,2615300.0,31.9459,32.0152,31.9459,31.9998,2615300.0
2013-10-02 13:00:00,41.57,41.67,41.56,41.67,2099100.0,31.9998,32.0768,31.9921,32.0768,2099100.0
2013-10-02 13:30:00,41.67,41.68,41.65,41.65,1832100.0,32.0768,32.0845,32.0614,32.0614,1832100.0
2013-10-02 14:00:00,41.65,41.65,41.54,41.62,2265700.0,32.0614,32.0614,31.9767,32.0383,2265700.0
2013-10-02 14:30:00,41.62,41.63,41.49,41.53,1954900.0,32.0383,32.046,31.9382,31.969,1954900.0
2013-10-02 15:00:00,41.53,41.6,41.51,41.58,2019300.0,31.969,32.0229,31.9536,32.0075,2019300.0
2013-10-02 15:30:00,41.58,41.75,41.58,41.73,6242600.0,32.0075,32.1384,32.0075,32.123,6242600.0
2013-10-03 09:30:00,41.94,42.02,41.8,41.87,4155000.0,32.2846,32.3462,32.1769,32.2308,4155000.0
2013-10-03 10:00:00,41.87,41.92,41.72,41.75,6374800.0,32.2308,32.2692,32.1153,32.1384,6374800.0
2013-10-03 10:30:00,41.75,41.76,41.61,41.7,4266500.0,32.1384,32.1461,32.0306,32.0999,4266500.0
2013-10-03 11:00:00,41.7,41.7,41.6,41.6,2077000.0,32.0999,32.0999,32.0229,32.0229,2077000.0
2013-10-03 11:30:00,41.6,41.63,41.32,41.33,9142600.0,32.0229,32.046,31.8074,31.8151,9142600.0
2013-10-03 12:00:00,41.33,41.41,41.27,41.37,3562500.0,31.8151,31.8767,31.7689,31.8459,3562500.0
2013-10-03 12:30:00,41.37,41.54,41.36,41.53,2090200.0,31.8459,31.9767,31.8382,31.969,2090200.0
2013-10-03 13:00:00,41.53,41.66,41.48,41.65,1846200.0,31.969,32.0691,31.9305,32.0614,1846200.0
2013-10-03 13:30:00,41.66,41.68,41.56,41.66,1371100.0,32.0691,32.0845,31.9921,32.0691,1371100.0
2013-10-03 14:00:00,41.66,41.66,41.48,41.61,1938200.0,32.0691,32.0691,31.9305,32.0306,1938200.0
2013-10-03 14:30:00,41.61,41.67,41.54,41.63,2144900.0,32.0306,32.0768,31.9767,32.046,2144900.0
2013-10-03 15:00:00,41.63,41.64,41.57,41.63,1321500.0,32.046,32.0537,31.9998,32.046,1321500.0
2013-10-03 15:30:00,41.62,41.69,41.54,41.58,5550800.0,32.0383,32.0922,31.9767,32.0075,5550800.0
2013-10-04 09:30:00,41.67,41.82,41.6,41.8,2800800.0,32.0768,32.1923,32.0229,32.1769,2800800.0
2013-10-04 10:00:00,41.8,41.91,41.79,41.89,3009300.0,32.1769,32.2615,32.1692,32.2461,3009300.0
2013-10-04 10:30:00,41.89,42.01,41.88,41.91,2399300.0,32.2461,32.3385,32.2384,32.2615,2399300.0
2013-10-04 11:00:00,41.9,41.91,41.82,41.88,2375000.0,32.2538,32.2615,32.1923,32.2384,2375000.0
2013-10-04 11:30:00,41.88,41.99,41.88,41.98,1820600.0,32.2384,32.3231,32.2384,32.3154,1820600.0
2013-10-04 12:00:00,41.98,42.06,41.94,42.04,1730100.0,32.3154,32.377,32.2846,32.3616,1730100.0
2013-10-04 12:30:00,42.03,42.06,41.98,42.0,1120100.0,32.3539,32.377,32.3154,32.3308,1120100.0
2013-10-04 13:00:00,42.0,42.02,41.98,42.02,1421500.0,32.3308,32.3462,32.3154,32.3462,1421500.0
2013-10-04 13:30:00,42.02,42.07,41.99,42.01,2034500.0,32.3462,32.3847,32.3231,32.3385,2034500.0
2013-10-04 14:00:00,42.01,42.09,42.0,42.06,1575800.0,32.3385,32.4001,32.3308,32.377,1575800.0
2013-10-04 14:30:00,42.06,42.15,42.04,42.11,1716000.0,32.377,32.4463,32.3616,32.4155,1716000.0
2013-10-04 15:00:00,42.11,42.13,42.02,42.07,2016800.0,32.4155,32.4309,32.3462,32.3847,2016800.0
2013-10-04 15:30:00,42.07,42.12,41.99,42.11,6536200.0,32.3847,32.4232,32.3231,32.4155,6536200.0
2013-10-07 09:30:00,41.56,41.73,41.52,41.68,7633300.0,31.9921,32.123,31.9613,32.0845,7633300.0
2013-10-07 10:00:00,41.68,41.8,41.64,41.75,4479600.0,32.0845,32.1769,32.0537,32.1384,4479600.0
2013-10-07 10:30:00,41.76,41.79,41.73,41.77,4628100.0,32.1461,32.1692,32.123,32.1538,4628100.0
2013-10-07 11:00:00,41.77,41.8,41.72,41.78,2839100.0,32.1538,32.1769,32.1153,32.1615,2839100.0
2013-10-07 11:30:00,41.78,41.86,41.77,41.84,1423300.0,32.1615,32.2231,32.1538,32.2077,1423300.0
2013-10-07 12:00:00,41.83,41.86,41.8,41.8,955600.0,32.2,32.2231,32.1769,32.1769,955600.0
2013-10-07 12:30:00,41.8,41.85,41.75,41.78,1214200.0,32.1769,32.2154,32.1384,32.1615,1214200.0
2013-10-07 13:00:00,41.78,41.86,41.77,41.82,1050700.0,32.1615,32.2231,32.1538,32.1923,1050700.0
2013-10-07 13:30:00,41.82,41.89,41.79,41.89,1257200.0,32.1923,32.2461,32.1692,32.2461,1257200.0
2013-10-07 14:00:00,41.89,41.93,41.8,41.83,1790700.0,32.2461,32.2769,32.1769,32.2,1790700.0
2013-10-07 14:30:00,41.83,41.86,41.77,41.83,1645800.0,32.2,32.2231,32.1538,32.2,1645800.0
2013-10-07 15:00:00,41.83,41.84,41.75,41.76,2020200.0,32.2,32.2077,32.1384,32.1461,2020200.0
2013-10-07 15:30:00,41.76,41.79,41.67,41.74,10109100.0,32.1461,32.1692,32.0768,32.1307,10109100.0
2013-10-08 09:30:00,41.91,41.96,41.8,41.92,5377100.0,32.2615,32.3,32.1769,32.2692,5377100.0
2013-10-08 10:00:00,41.92,41.94,41.85,41.89,4816800.0,32.2692,32.2846,32.2154,32.2461,4816800.0
2013-10-08 10:30:00,41.9,41.9,41.72,41.76,3789500.0,32.2538,32.2538,32.1153,32.1461,3789500.0
2013-10-08 11:00:00,41.76,41.79,41.66,41.7,3363000.0,32.1461,32.1692,32.0691,32.0999,3363000.0
2013-10-08 11:30:00,41.7,41.7,41.54,41.6,4586700.0,32.0999,32.0999,31.9767,32.0229,4586700.0
2013-10-08 12:00:00,41.6,41.63,41.45,41.45,4796600.0,32.0229,32.046,31.9074,31.9074,4796600.0
2013-10-08 12:30:00,41.45,41.52,41.37,41.49,4661700.0,31.9074,31.9613,31.8459,31.9382,4661700.0
2013-10-08 13:00:00,41.49,41.53,41.42,41.5,2722200.0,31.9382,31.969,31.8843,31.9459,2722200.0
2013-10-08 13:30:00,41.49,41.52,41.41,41.41,1809100.0,31.9382,31.9613,31.8767,31.8767,1809100.0
2013-10-08 14:00:00,41.41,41.46,41.33,41.42,6222700.0,31.8767,31.9151,31.8151,31.8843,6222700.0
2013-10-08 14:30:00,41.43,41.45,41.31,41.41,2309900.0,31.892,31.9074,31.7997,31.8767,2309900.0
2013-10-08 15:00:00,41.41,41.52,41.34,41.51,2870900.0,31.8767,31.9613,31.8228,31.9536,2870900.0
2013-10-08 15:30:00,41.51,41.53,41.31,41.34,7154400.0,31.9536,31.969,31.7997,31.8228,7154400.0
2013-10-09 09:30:00,41.64,41.67,41.45,41.59,5495800.0,32.0537,32.0768,31.9074,32.0152,5495800.0
2013-10-09 10:00:00,41.59,41.67,41.45,41.6,4765900.0,32.0152,32.0768,31.9074,32.0229,4765900.0
2013-10-09 10:30:00,41.6,41.68,41.5,41.5,3858500.0,32.0229,32.0845,31.9459,31.9459,3858500.0
2013-10-09 11:00:00,41.5,41.58,41.31,41.37,4235000.0,31.9459,32.0075,31.7997,31.8459,4235000.0
2013-10-09 11:30:00,41.37,41.57,41.37,41.55,3035000.0,31.8459,31.9998,31.8459,31.9844,3035000.0
2013-10-09 12:00:00,41.54,41.59,41.45,41.47,2764100.0,31.9767,32.0152,31.9074,31.9228,2764100.0
2013-10-09 12:30:00,41.46,41.54,41.38,41.39,3278900.0,31.9151,31.9767,31.8536,31.8613,3278900.0
2013-10-09 13:00:00,41.4,41.64,41.4,41.6,4793500.0,31.869,32.0537,31.869,32.0229,4793500.0
2013-10-09 13:30:00,41.59,41.65,41.54,41.62,4260400.0,32.0152,32.0614,31.9767,32.0383,4260400.0
2013-10-09 14:00:00,41.62,41.68,41.49,41.66,6380000.0,32.0383,32.0845,31.9382,32.0691,6380000.0
2013-10-09 14:30:00,41.66,41.76,41.64,41.74,3260900.0,32.0691,32.1461,32.0537,32.1307,3260900.0
2013-10-09 15:00:00,41.74,41.8,41.7,41.77,3359100.0,32.1307,32.1769,32.0999,32.1538,3359100.0
2013-10-09 15:30:00,41.76,41.84,41.63,41.64,9298600.0,32.1461,32.2077,32.046,32.0537,9298600.0
2013-10-10 09:30:00,42.19,42.35,42.15,42.35,11333200.0,32.4771,32.6002,32.4463,32.6002,11333200.0
2013-10-10 10:00:00,42.34,42.42,42.33,42.38,7962400.0,32.5925,32.6541,32.5849,32.6233,7962400.0
2013-10-10 10:30:00,42.38,42.54,42.36,42.39,7838000.0,32.6233,32.7465,32.6079,32.631,7838000.0
2013-10-10 11:00:00,42.38,42.42,42.31,42.39,4766800.0,32.6233,32.6541,32.5695,32.631,4766800.0
2013-10-10 11:30:00,42.39,42.57,42.36,42.54,4017300.0,32.631,32.7696,32.6079,32.7465,4017300.0
2013-10-10 12:00:00,42.54,42.56,42.49,42.51,2181800.0,32.7465,32.7619,32.708,32.7234,2181800.0
2013-10-10 12:30:00,42.51,42.56,42.48,42.51,3028500.0,32.7234,32.7619,32.7003,32.7234,3028500.0
2013-10-10 13:00:00,42.5,42.51,42.37,42.38,3796300.0,32.7157,32.7234,32.6156,32.6233,3796300.0
2013-10-10 13:30:00,42.38,42.52,42.34,42.49,2473700.0,32.6233,32.7311,32.5925,32.708,2473700.0
2013-10-10 14:00:00,42.49,42.5,42.37,42.41,2166900.0,32.708,32.7157,32.6156,32.6464,2166900.0
2013-10-10 14:30:00,42.41,42.45,42.37,42.42,2087400.0,32.6464,32.6772,32.6156,32.6541,2087400.0
2013-10-10 15:00:00,42.42,42.72,42.41,42.66,7332800.0,32.6541,32.8851,32.6464,32.8389,7332800.0
2013-10-10 15:30:00,42.67,42.69,42.59,42.64,13060200.0,32.8466,32.862,32.785,32.8235,13060200.0
2013-10-11 09:30:00,42.46,42.67,42.39,42.66,5307600.0,32.6849,32.8466,32.631,32.8389,5307600.0
2013-10-11 10:00:00,42.67,42.69,42.59,42.67,4602700.0,32.8466,32.862,32.785,32.8466,4602700.0
2013-10-11 10:30:00,42.66,42.67,42.51,42.58,2473700.0,32.8389,32.8466,32.7234,32.7773,2473700.0
2013-10-11 11:00:00,42.59,42.65,42.55,42.62,2330400.0,32.785,32.8312,32.7542,32.8081,2330400.0
2013-10-11 11:30:00,42.62,42.78,42.62,42.77,2686200.0,32.8081,32.9313,32.8081,32.9236,2686200.0
2013-10-11 12:00:00,42.77,42.85,42.76,42.81,2994400.0,32.9236,32.9851,32.9159,32.9543,2994400.0
2013-10-11 12:30:00,42.82,42.83,42.76,42.81,2209900.0,32.962,32.9697,32.9159,32.9543,2209900.0
2013-10-11 13:00:00,42.82,42.86,42.74,42.77,2437400.0,32.962,32.9928,32.9005,32.9236,2437400.0
2013-10-11 13:30:00,42.77,42.78,42.71,42.75,1331200.0,32.9236,32.9313,32.8774,32.9082,1331200.0
2013-10-11 14:00:00,42.74,42.81,42.73,42.78,1087500.0,32.9005,32.9543,32.8928,32.9313,1087500.0
2013-10-11 14:30:00,42.78,42.8,42.75,42.8,1231700.0,32.9313,32.9466,32.9082,32.9466,1231700.0
2013-10-11 15:00:00,42.79,42.81,42.7,42.75,1688100.0,32.939,32.9543,32.8697,32.9082,1688100.0
2013-10-11 15:30:00,42.75,42.86,42.72,42.82,5362600.0,32.9082,32.9928,32.8851,32.962,5362600.0
2013-10-14 09:30:00,42.47,42.63,42.4,42.61,3611900.0,32.6926,32.8158,32.6387,32.8004,3611900.0
2013-10-14 10:00:00,42.61,42.66,42.57,42.66,3021500.0,32.8004,32.8389,32.7696,32.8389,3021500.0
2013-10-14 10:30:00,42.66,42.68,42.61,42.67,2338200.0,32.8389,32.8543,32.8004,32.8466,2338200.0
2013-10-14 11:00:00,42.66,42.71,42.64,42.71,1612200.0,32.8389,32.8774,32.8235,32.8774,1612200.0
2013-10-14 11:30:00,42.71,42.85,42.71,42.84,1989500.0,32.8774,32.9851,32.8774,32.9774,1989500.0
2013-10-14 12:00:00,42.84,42.87,42.81,42.84,1822200.0,32.9774,33.0005,32.9543,32.9774,1822200.0
2013-10-14 12:30:00,42.84,42.91,42.84,42.9,1467700.0,32.9774,33.0313,32.9774,33.0236,1467700.0
2013-10-14 13:00:00,42.9,43.0,42.88,43.0,2082200.0,33.0236,33.1006,33.0082,33.1006,2082200.0
2013-10-14 13:30:00,42.99,43.03,42.96,43.0,2230000.0,33.0929,33.1237,33.0698,33.1006,2230000.0
2013-10-14 14:00:00,43.01,43.12,42.99,43.09,2206500.0,33.1083,33.193,33.0929,33.1699,2206500.0
2013-10-14 14:30:00,43.1,43.14,43.0,43.07,3285500.0,33.1776,33.2084,33.1006,33.1545,3285500.0
2013-10-14 15:00:00,43.07,43.18,43.03,43.12,2991600.0,33.1545,33.2392,33.1237,33.193,2991600.0
2013-10-14 15:30:00,43.12,43.16,43.01,43.09,8622500.0,33.193,33.2238,33.1083,33.1699,8622500.0
2013-10-15 09:30:00,42.89,42.96,42.84,42.93,7825500.0,33.0159,33.0698,32.9774,33.0467,7825500.0
2013-10-15 10:00:00,42.94,43.03,42.89,42.98,3819600.0,33.0544,33.1237,33.0159,33.0852,3819600.0
2013-10-15 10:30:00,42.97,43.01,42.91,42.92,3596600.0,33.0775,33.1083,33.0313,33.039,3596600.0
2013-10-15 11:00:00,42.92,43.03,42.87,42.99,3753500.0,33.039,33.1237,33.0005,33.0929,3753500.0
2013-10-15 11:30:00,42.99,43.02,42.85,42.88,2569700.0,33.0929,33.116,32.9851,33.0082,2569700.0
2013-10-15 12:00:00,42.87,42.91,42.82,42.85,2277700.0,33.0005,33.0313,32.962,32.9851,2277700.0
2013-10-15 12:30:00,42.84,42.88,42.78,42.81,1986500.0,32.9774,33.0082,32.9313,32.9543,1986500.0
2013-10-15 13:00:00,42.8,42.83,42.74,42.74,2493900.0,32.9466,32.9697,32.9005,32.9005,2493900.0
2013-10-15 13:30:00,42.74,42.85,42.74,42.82,1484600.0,32.9005,32.9851,32.9005,32.962,1484600.0
2013-10-15 14:00:00,42.82,42.85,42.66,42.67,2594000.0,32.962,32.9851,32.8389,32.8466,2594000.0
2013-10-15 14:30:00,42.67,42.69,42.55,42.68,3940100.0,32.8466,32.862,32.7542,32.8543,3940100.0
2013-10-15 15:00:00,42.68,42.77,42.61,42.72,3544600.0,32.8543,32.9236,32.8004,32.8851,3544600.0
2013-10-15 15:30:00,42.71,42.72,42.6,42.66,6510700.0,32.8774,32.8851,32.7927,32.8389,6510700.0
2013-10-16 09:30:00,42.87,43.08,42.8,43.06,8847100.0,33.0005,33.1622,32.9466,33.1468,8847100.0
2013-10-16 10:00:00,43.05,43.14,42.96,43.0,8237800.0,33.1391,33.2084,33.0698,33.1006,8237800.0
2013-10-16 10:30:00,43.0,43.05,42.92,43.0,5818700.0,33.1006,33.1391,33.039,33.1006,5818700.0
2013-10-16 11:00:00,43.0,43.06,42.93,42.95,3524600.0,33.1006,33.1468,33.0467,33.0621,3524600.0
2013-10-16 11:30:00,42.95,42.98,42.9,42.97,4080100.0,33.0621,33.0852,33.0236,33.0775,4080100.0
2013-10-16 12:00:00,42.96,43.09,42.93,43.04,3210000.0,33.0698,33.1699,33.0467,33.1314,3210000.0
2013-10-16 12:30:00,43.04,43.07,42.97,43.02,2293900.0,33.1314,33.1545,33.0775,33.116,2293900.0
2013-10-16 13:00:00,43.02,43.16,43.0,43.15,2518700.0,33.116,33.2238,33.1006,33.2161,2518700.0
2013-10-16 13:30:00,43.16,43.17,43.06,43.06,1785900.0,33.2238,33.2315,33.1468,33.1468,1785900.0
2013-10-16 14:00:00,43.07,43.1,42.98,42.99,2063100.0,33.1545,33.1776,33.0852,33.0929,2063100.0
2013-10-16 14:30:00,42.99,43.06,42.97,43.01,1440900.0,33.0929,33.1468,33.0775,33.1083,1440900.0
2013-10-16 15:00:00,43.01,43.06,42.97,42.97,2347700.0,33.1083,33.1468,33.0775,33.0775,2347700.0
2013-10-16 15:30:00,42.98,43.02,42.94,43.0,6784000.0,33.0852,33.116,33.0544,33.1006,6784000.0
2013-10-17 09:30:00,42.95,43.07,42.89,43.01,4517900.0,33.0621,33.1545,33.0159,33.1083,4517900.0
2013-10-17 10:00:00,43.02,43.09,42.97,43.03,4720700.0,33.116,33.1699,33.0775,33.1237,4720700.0
2013-10-17 10:30:00,43.04,43.11,43.01,43.02,2393700.0,33.1314,33.1853,33.1083,33.116,2393700.0
2013-10-17 11:00:00,43.02,43.08,43.01,43.04,2533600.0,33.116,33.1622,33.1083,33.1314,2533600.0
2013-10-17 11:30:00,43.04,43.18,43.02,43.13,2913400.0,33.1314,33.2392,33.116,33.2007,2913400.0
2013-10-17 12:00:00,43.13,43.13,43.07,43.1,1170900.0,33.2007,33.2007,33.1545,33.1776,1170900.0
2013-10-17 12:30:00,43.1,43.14,43.09,43.13,834800.0,33.1776,33.2084,33.1699,33.2007,834800.0
2013-10-17 13:00:00,43.13,43.15,43.03,43.04,2228800.0,33.2007,33.2161,33.1237,33.1314,2228800.0
2013-10-17 13:30:00,43.03,43.05,43.01,43.03,1802500.0,33.1237,33.1391,33.1083,33.1237,1802500.0
2013-10-17 14:00:00,43.02,43.07,43.01,43.05,1737000.0,33.116,33.1545,33.1083,33.1391,1737000.0
2013-10-17 14:30:00,43.05,43.11,43.04,43.1,1532200.0,33.1391,33.1853,33.1314,33.1776,1532200.0
2013-10-17 15:00:00,43.09,43.12,43.08,43.09,2418300.0,33.1699,33.193,33.1622,33.1699,2418300.0
2013-10-17 15:30:00,43.1,43.31,43.08,43.25,13170200.0,33.1776,33.3392,33.1622,33.293,13170200.0
2013-10-18 09:30:00,43.46,43.51,43.26,43.5,9455100.0,33.4547,33.4932,33.3007,33.4855,9455100.0
2013-10-18 10:00:00,43.5,43.51,43.37,43.39,4684000.0,33.4855,33.4932,33.3854,33.4008,4684000.0
2013-10-18 10:30:00,43.39,43.43,43.34,43.38,2245300.0,33.4008,33.4316,33.3623,33.3931,2245300.0
2013-10-18 11:00:00,43.39,43.43,43.35,43.37,3520100.0,33.4008,33.4316,33.37,33.3854,3520100.0
2013-10-18 11:30:00,43.38,43.43,43.34,43.35,1731500.0,33.3931,33.4316,33.3623,33.37,1731500.0
2013-10-18 12:00:00,43.35,43.42,43.32,43.37,1090500.0,33.37,33.4239,33.3469,33.3854,1090500.0
2013-10-18 12:30:00,43.37,43.44,43.36,43.39,2188400.0,33.3854,33.4393,33.3777,33.4008,2188400.0
2013-10-18 13:00:00,43.39,43.46,43.39,43.42,1879800.0,33.4008,33.4547,33.4008,33.4239,1879800.0
2013-10-18 13:30:00,43.43,43.43,43.38,43.41,2021700.0,33.4316,33.4316,33.3931,33.4162,2021700.0
2013-10-18 14:00:00,43.41,43.43,43.34,43.42,2779400.0,33.4162,33.4316,33.3623,33.4239,2779400.0
2013-10-18 14:30:00,43.42,43.46,43.37,43.37,2076500.0,33.4239,33.4547,33.3854,33.3854,2076500.0
2013-10-18 15:00:00,43.38,43.41,43.33,43.35,1833700.0,33.3931,33.4162,33.3546,33.37,1833700.0
2013-10-18 15:30:00,43.35,43.37,43.3,43.3,9015700.0,33.37,33.3854,33.3315,33.3315,9015700.0
2013-10-21 09:30:00,43.33,43.38,43.22,43.37,4960800.0,33.3546,33.3931,33.27,33.3854,4960800.0
2013-10-21 10:00:00,43.37,43.41,43.28,43.32,2582800.0,33.3854,33.4162,33.3161,33.3469,2582800.0
2013-10-21 10:30:00,43.31,43.33,43.2,43.21,3731400.0,33.3392,33.3546,33.2546,33.2623,3731400.0
2013-10-21 11:00:00,43.21,43.23,43.19,43.22,2325200.0,33.2623,33.2777,33.2469,33.27,2325200.0
2013-10-21 11:30:00,43.23,43.23,43.16,43.2,1908600.0,33.2777,33.2777,33.2238,33.2546,1908600.0
2013-10-21 12:00:00,43.21,43.21,43.16,43.18,1527800.0,33.2623,33.2623,33.2238,33.2392,1527800.0
2013-10-21 12:30:00,43.19,43.21,43.15,43.2,1275700.0,33.2469,33.2623,33.2161,33.2546,1275700.0
2013-10-21 13:00:00,43.2,43.22,43.19,43.19,722400.0,33.2546,33.27,33.2469,33.2469,722400.0
2013-10-21 13:30:00,43.19,43.28,43.19,43.27,2945000.0,33.2469,33.3161,33.2469,33.3084,2945000.0
2013-10-21 14:00:00,43.27,43.27,43.16,43.19,3261300.0,33.3084,33.3084,33.2238,33.2469,3261300.0
2013-10-21 14:30:00,43.19,43.22,43.16,43.19,1809000.0,33.2469,33.27,33.2238,33.2469,1809000.0
2013-10-21 15:00:00,43.18,43.3,43.18,43.26,2179300.0,33.2392,33.3315,33.2392,33.3007,2179300.0
2013-10-21 15:30:00,43.25,43.28,43.19,43.28,6823000.0,33.293,33.3161,33.2469,33.3161,6823000.0
2013-10-22 09:30:00,43.55,43.85,43.49,43.83,16492400.0,33.524,33.7549,33.4778,33.7395,16492400.0
2013-10-22 10:00:00,43.84,43.91,43.83,43.85,5861800.0,33.7472,33.8011,33.7395,33.7549,5861800.0
2013-10-22 10:30:00,43.85,43.86,43.62,43.68,5093600.0,33.7549,33.7626,33.5779,33.6241,5093600.0
2013-10-22 11:00:00,43.68,43.75,43.63,43.66,4121800.0,33.6241,33.6779,33.5856,33.6087,4121800.0
2013-10-22 11:30:00,43.66,43.75,43.63,43.75,2219200.0,33.6087,33.6779,33.5856,33.6779,2219200.0
2013-10-22 12:00:00,43.75,43.75,43.66,43.71,1721700.0,33.6779,33.6779,33.6087,33.6471,1721700.0
2013-10-22 12:30:00,43.7,43.71,43.63,43.68,1596900.0,33.6395,33.6471,33.5856,33.6241,1596900.0
2013-10-22 13:00:00,43.69,43.74,43.66,43.71,1809200.0,33.6318,33.6702,33.6087,33.6471,1809200.0
2013-10-22 13:30:00,43.7,43.76,43.67,43.75,4216100.0,33.6395,33.6856,33.6164,33.6779,4216100.0
2013-10-22 14:00:00,43.75,43.79,43.71,43.73,3609700.0,33.6779,33.7087,33.6471,33.6625,3609700.0
2013-10-22 14:30:00,43.73,43.85,43.72,43.81,6376500.0,33.6625,33.7549,33.6548,33.7241,6376500.0
2013-10-22 15:00:00,43.82,43.84,43.74,43.77,3899500.0,33.7318,33.7472,33.6702,33.6933,3899500.0
2013-10-22 15:30:00,43.77,43.77,43.62,43.66,7294300.0,33.6933,33.6933,33.5779,33.6087,7294300.0
2013-10-23 09:30:00,42.93,42.98,42.75,42.77,9155200.0,33.0467,33.0852,32.9082,32.9236,9155200.0
2013-10-23 10:00:00,42.77,42.87,42.73,42.78,5070300.0,32.9236,33.0005,32.8928,32.9313,5070300.0
2013-10-23 10:30:00,42.77,42.91,42.76,42.84,5230200.0,32.9236,33.0313,32.9159,32.9774,5230200.0
2013-10-23 11:00:00,42.84,42.94,42.82,42.88,2267500.0,32.9774,33.0544,32.962,33.0082,2267500.0
2013-10-23 11:30:00,42.88,42.95,42.88,42.91,1978100.0,33.0082,33.0621,33.0082,33.0313,1978100.0
2013-10-23 12:00:00,42.91,42.92,42.81,42.82,2312200.0,33.0313,33.039,32.9543,32.962,2312200.0
2013-10-23 12:30:00,42.83,42.89,42.8,42.87,1648400.0,32.9697,33.0159,32.9466,33.0005,1648400.0
2013-10-23 13:00:00,42.88,42.89,42.83,42.86,1337200.0,33.0082,33.0159,32.9697,32.9928,1337200.0
2013-10-23 13:30:00,42.86,42.86,42.78,42.81,1486400.0,32.9928,32.9928,32.9313,32.9543,1486400.0
2013-10-23 14:00:00,42.81,42.83,42.77,42.77,1732000.0,32.9543,32.9697,32.9236,32.9236,1732000.0
2013-10-23 14:30:00,42.77,42.83,42.74,42.77,2325900.0,32.9236,32.9697,32.9005,32.9236,2325900.0
2013-10-23 15:00:00,42.77,42.8,42.72,42.72,3266800.0,32.9236,32.9466,32.8851,32.8851,3266800.0
2013-10-23 15:30:00,42.73,42.77,42.62,42.66,14555300.0,32.8928,32.9236,32.8081,32.8389,14555300.0
2013-10-24 09:30:00,42.86,42.88,42.6,42.7,4393600.0,32.9928,33.0082,32.7927,32.8697,4393600.0
2013-10-24 10:00:00,42.69,42.72,42.63,42.66,3318100.0,32.862,32.8851,32.8158,32.8389,3318100.0
2013-10-24 10:30:00,42.66,42.69,42.63,42.67,1748100.0,32.8389,32.862,32.8158,32.8466,1748100.0
2013-10-24 11:00:00,42.68,42.73,42.66,42.7,1257400.0,32.8543,32.8928,32.8389,32.8697,1257400.0
2013-10-24 11:30:00,42.71,42.74,42.68,42.7,976500.0,32.8774,32.9005,32.8543,32.8697,976500.0
2013-10-24 12:00:00,42.69,42.7,42.61,42.62,2450100.0,32.862,32.8697,32.8004,32.8081,2450100.0
2013-10-24 12:30:00,42.62,42.63,42.48,42.59,7109700.0,32.8081,32.8158,32.7003,32.785,7109700.0
2013-10-24 13:00:00,42.58,42.59,42.51,42.55,3141400.0,32.7773,32.785,32.7234,32.7542,3141400.0
2013-10-24 13:30:00,42.55,42.57,42.52,42.56,2428900.0,32.7542,32.7696,32.7311,32.7619,2428900.0
2013-10-24 14:00:00,42.56,42.59,42.52,42.55,4890700.0,32.7619,32.785,32.7311,32.7542,4890700.0
2013-10-24 14:30:00,42.55,42.62,42.52,42.6,3610500.0,32.7542,32.8081,32.7311,32.7927,3610500.0
2013-10-24 15:00:00,42.61,42.62,42.54,42.55,5491500.0,32.8004,32.8081,32.7465,32.7542,5491500.0
2013-10-24 15:30:00,42.54,42.57,42.49,42.56,9883900.0,32.7465,32.7696,32.708,32.7619,9883900.0
2013-10-25 09:30:00,42.58,42.63,42.47,42.57,4723400.0,32.7773,32.8158,32.6926,32.7696,4723400.0
2013-10-25 10:00:00,42.58,42.66,42.58,42.6,3120900.0,32.7773,32.8389,32.7773,32.7927,3120900.0
2013-10-25 10:30:00,42.59,42.62,42.54,42.6,2308100.0,32.785,32.8081,32.7465,32.7927,2308100.0
2013-10-25 11:00:00,42.6,42.64,42.58,42.62,2277100.0,32.7927,32.8235,32.7773,32.8081,2277100.0
2013-10-25 11:30:00,42.63,42.68,42.6,42.65,2018900.0,32.8158,32.8543,32.7927,32.8312,2018900.0
2013-10-25 12:00:00,42.64,42.69,42.63,42.64,1845800.0,32.8235,32.862,32.8158,32.8235,1845800.0
2013-10-25 12:30:00,42.64,42.7,42.62,42.68,1355100.0,32.8235,32.8697,32.8081,32.8543,1355100.0
2013-10-25 13:00:00,42.69,42.74,42.68,42.72,1543200.0,32.862,32.9005,32.8543,32.8851,1543200.0
2013-10-25 13:30:00,42.72,42.72,42.69,42.71,1153400.0,32.8851,32.8851,32.862,32.8774,1153400.0
2013-10-25 14:00:00,42.71,42.75,42.69,42.73,1357200.0,32.8774,32.9082,32.862,32.8928,1357200.0
2013-10-25 14:30:00,42.73,42.75,42.7,42.71,1652500.0,32.8928,32.9082,32.8697,32.8774,1652500.0
2013-10-25 15:00:00,42.7,42.72,42.66,42.71,2011700.0,32.8697,32.8851,32.8389,32.8774,2011700.0
2013-10-25 15:30:00,42.71,42.83,42.7,42.75,10075800.0,32.8774,32.9697,32.8697,32.9082,10075800.0
2013-10-28 09:30:00,42.8,42.9,42.77,42.89,3610700.0,32.9466,33.0236,32.9236,33.0159,3610700.0
2013-10-28 10:00:00,42.88,43.01,42.86,42.94,5916200.0,33.0082,33.1083,32.9928,33.0544,5916200.0
2013-10-28 10:30:00,42.94,42.94,42.85,42.86,2808400.0,33.0544,33.0544,32.9851,32.9928,2808400.0
2013-10-28 11:00:00,42.86,42.95,42.84,42.95,2349200.0,32.9928,33.0621,32.9774,33.0621,2349200.0
2013-10-28 11:30:00,42.95,42.98,42.91,42.97,1589200.0,33.0621,33.0852,33.0313,33.0775,1589200.0
2013-10-28 12:00:00,42.97,43.0,42.96,42.98,1759100.0,33.0775,33.1006,33.0698,33.0852,1759100.0
2013-10-28 12:30:00,42.99,43.0,42.97,43.0,1996200.0,33.0929,33.1006,33.0775,33.1006,1996200.0
2013-10-28 13:00:00,43.0,43.0,42.97,42.99,1077600.0,33.1006,33.1006,33.0775,33.0929,1077600.0
2013-10-28 13:30:00,42.99,43.0,42.98,42.99,1351500.0,33.0929,33.1006,33.0852,33.0929,1351500.0
2013-10-28 14:00:00,42.99,43.04,42.98,43.04,3049300.0,33.0929,33.1314,33.0852,33.1314,3049300.0
2013-10-28 14:30:00,43.04,43.07,43.02,43.04,2239100.0,33.1314,33.1545,33.116,33.1314,2239100.0
2013-10-28 15:00:00,43.04,43.05,42.98,42.98,3537200.0,33.1314,33.1391,33.0852,33.0852,3537200.0
2013-10-28 15:30:00,42.99,43.01,42.95,43.01,8151400.0,33.0929,33.1083,33.0621,33.1083,8151400.0
2013-10-29 09:30:00,43.15,43.22,43.11,43.11,5389300.0,33.2161,33.27,33.1853,33.1853,5389300.0
2013-10-29 10:00:00,43.1,43.17,43.09,43.16,3218000.0,33.1776,33.2315,33.1699,33.2238,3218000.0
2013-10-29 10:30:00,43.17,43.2,43.1,43.11,1817800.0,33.2315,33.2546,33.1776,33.1853,1817800.0
2013-10-29 11:00:00,43.11,43.16,43.11,43.16,1617100.0,33.1853,33.2238,33.1853,33.2238,1617100.0
2013-10-29 11:30:00,43.16,43.16,43.13,43.16,1953500.0,33.2238,33.2238,33.2007,33.2238,1953500.0
2013-10-29 12:00:00,43.16,43.19,43.14,43.17,2075400.0,33.2238,33.2469,33.2084,33.2315,2075400.0
2013-10-29 12:30:00,43.17,43.2,43.16,43.17,1947600.0,33.2315,33.2546,33.2238,33.2315,1947600.0
2013-10-29 13:00:00,43.17,43.17,43.1,43.12,2195000.0,33.2315,33.2315,33.1776,33.193,2195000.0
2013-10-29 13:30:00,43.12,43.18,43.12,43.16,1555800.0,33.193,33.2392,33.193,33.2238,1555800.0
2013-10-29 14:00:00,43.16,43.2,43.14,43.16,973400.0,33.2238,33.2546,33.2084,33.2238,973400.0
2013-10-29 14:30:00,43.16,43.2,43.16,43.18,895300.0,33.2238,33.2546,33.2238,33.2392,895300.0
2013-10-29 15:00:00,43.19,43.19,43.1,43.13,1623500.0,33.2469,33.2469,33.1776,33.2007,1623500.0
2013-10-29 15:30:00,43.13,43.14,43.09,43.14,3669300.0,33.2007,33.2084,33.1699,33.2084,3669300.0
2013-10-30 09:30:00,43.3,43.31,43.21,43.23,6671400.0,33.3315,33.3392,33.2623,33.2777,6671400.0
2013-10-30 10:00:00,43.23,43.26,43.15,43.2,4747000.0,33.2777,33.3007,33.2161,33.2546,4747000.0
2013-10-30 10:30:00,43.21,43.24,43.18,43.23,3206300.0,33.2623,33.2854,33.2392,33.2777,3206300.0
2013-10-30 11:00:00,43.23,43.25,43.15,43.18,2586500.0,33.2777,33.293,33.2161,33.2392,2586500.0
2013-10-30 11:30:00,43.18,43.2,43.15,43.18,1783500.0,33.2392,33.2546,33.2161,33.2392,1783500.0
2013-10-30 12:00:00,43.18,43.22,43.16,43.19,1181500.0,33.2392,33.27,33.2238,33.2469,1181500.0
2013-10-30 12:30:00,43.19,43.24,43.19,43.23,1131700.0,33.2469,33.2854,33.2469,33.2777,1131700.0
2013-10-30 13:00:00,43.23,43.24,43.16,43.16,1405700.0,33.2777,33.2854,33.2238,33.2238,1405700.0
2013-10-30 13:30:00,43.16,43.17,43.1,43.12,1282900.0,33.2238,33.2315,33.1776,33.193,1282900.0
2013-10-30 14:00:00,43.11,43.25,42.72,42.75,9437400.0,33.1853,33.293,32.8851,32.9082,9437400.0
2013-10-30 14:30:00,42.75,42.99,42.71,42.96,4097200.0,32.9082,33.0929,32.8774,33.0698,4097200.0
2013-10-30 15:00:00,42.96,43.08,42.91,42.99,2163500.0,33.0698,33.1622,33.0313,33.0929,2163500.0
2013-10-30 15:30:00,42.99,43.08,42.89,42.9,6005900.0,33.0929,33.1622,33.0159,33.0236,6005900.0
2013-10-31 09:30:00,43.0,43.01,42.76,42.77,6304100.0,33.1006,33.1083,32.9159,32.9236,6304100.0
2013-10-31 10:00:00,42.77,42.79,42.69,42.73,4436800.0,32.9236,32.939,32.862,32.8928,4436800.0
2013-10-31 10:30:00,42.72,42.77,42.64,42.7,4636700.0,32.8851,32.9236,32.8235,32.8697,4636700.0
2013-10-31 11:00:00,42.71,42.73,42.64,42.67,4029500.0,32.8774,32.8928,32.8235,32.8466,4029500.0
2013-10-31 11:30:00,42.67,42.71,42.64,42.66,2337300.0,32.8466,32.8774,32.8235,32.8389,2337300.0
2013-10-31 12:00:00,42.66,42.7,42.64,42.65,3106800.0,32.8389,32.8697,32.8235,32.8312,3106800.0
2013-10-31 12:30:00,42.65,42.74,42.64,42.72,1933400.0,32.8312,32.9005,32.8235,32.8851,1933400.0
2013-10-31 13:00:00,42.72,42.78,42.7,42.77,3423900.0,32.8851,32.9313,32.8697,32.9236,3423900.0
2013-10-31 13:30:00,42.78,42.79,42.7,42.74,3071200.0,32.9313,32.939,32.8697,32.9005,3071200.0
2013-10-31 14:00:00,42.73,42.83,42.72,42.79,2358600.0,32.8928,32.9697,32.8851,32.939,2358600.0
2013-10-31 14:30:00,42.79,42.83,42.7,42.7,1754200.0,32.939,32.9697,32.8697,32.8697,1754200.0
2013-10-31 15:00:00,42.71,42.76,42.59,42.59,4691500.0,32.8774,32.9159,32.785,32.785,4691500.0
2013-10-31 15:30:00,42.58,42.65,42.44,42.47,16624400.0,32.7773,32.8312,32.6695,32.6926,16624400.0
2013-11-01 09:30:00,42.62,42.7,42.52,42.66,5637300.0,32.8081,32.8697,32.7311,32.8389,5637300.0
2013-11-01 10:00:00,42.67,42.71,42.47,42.49,6345200.0,32.8466,32.8774,32.6926,32.708,6345200.0
2013-11-01 10:30:00,42.48,42.56,42.47,42.53,4201200.0,32.7003,32.7619,32.6926,32.7388,4201200.0
2013-11-01 11:00:00,42.52,42.53,42.34,42.39,4202100.0,32.7311,32.7388,32.5925,32.631,4202100.0
2013-11-01 11:30:00,42.38,42.44,42.26,42.28,8533400.0,32.6233,32.6695,32.531,32.5464,8533400.0
2013-11-01 12:00:00,42.27,42.35,42.27,42.33,4272500.0,32.5387,32.6002,32.5387,32.5849,4272500.0
2013-11-01 12:30:00,42.33,42.38,42.3,42.3,3351600.0,32.5849,32.6233,32.5618,32.5618,3351600.0
2013-11-01 13:00:00,42.3,42.3,42.21,42.26,4281100.0,32.5618,32.5618,32.4925,32.531,4281100.0
2013-11-01 13:30:00,42.27,42.36,42.22,42.34,3558400.0,32.5387,32.6079,32.5002,32.5925,3558400.0
2013-11-01 14:00:00,42.35,42.45,42.33,42.4,5326100.0,32.6002,32.6772,32.5849,32.6387,5326100.0
2013-11-01 14:30:00,42.4,42.43,42.34,42.36,4901000.0,32.6387,32.6618,32.5925,32.6079,4901000.0
2013-11-01 15:00:00,42.36,42.42,42.35,42.41,2184600.0,32.6079,32.6541,32.6002,32.6464,2184600.0
2013-11-01 15:30:00,42.4,42.51,42.39,42.49,12383100.0,32.6387,32.7234,32.631,32.708,12383100.0
2013-11-04 09:30:00,42.56,42.7,42.55,42.67,7938800.0,32.7619,32.8697,32.7542,32.8466,7938800.0
2013-11-04 10:00:00,42.67,42.7,42.64,42.65,2118900.0,32.8466,32.8697,32.8235,32.8312,2118900.0
2013-11-04 10:30:00,42.64,42.68,42.58,42.58,1858400.0,32.8235,32.8543,32.7773,32.7773,1858400.0
2013-11-04 11:00:00,42.58,42.62,42.55,42.59,1995500.0,32.7773,32.8081,32.7542,32.785,1995500.0
2013-11-04 11:30:00,42.59,42.66,42.58,42.63,1551300.0,32.785,32.8389,32.7773,32.8158,1551300.0
2013-11-04 12:00:00,42.64,42.66,42.61,42.64,1077900.0,32.8235,32.8389,32.8004,32.8235,1077900.0
2013-11-04 12:30:00,42.64,42.67,42.62,42.63,892300.0,32.8235,32.8466,32.8081,32.8158,892300.0
2013-11-04 13:00:00,42.63,42.65,42.62,42.63,574200.0,32.8158,32.8312,32.8081,32.8158,574200.0
2013-11-04 13:30:00,42.63,42.68,42.62,42.67,530500.0,32.8158,32.8543,32.8081,32.8466,530500.0
2013-11-04 14:00:00,42.67,42.7,42.65,42.67,1774000.0,32.8466,32.8697,32.8312,32.8466,1774000.0
2013-11-04 14:30:00,42.67,42.69,42.64,42.65,844600.0,32.8466,32.862,32.8235,32.8312,844600.0
2013-11-04 15:00:00,42.65,42.69,42.61,42.68,2511600.0,32.8312,32.862,32.8004,32.8543,2511600.0
2013-11-04 15:30:00,42.69,42.76,42.66,42.74,6743700.0,32.862,32.9159,32.8389,32.9005,6743700.0
2013-11-05 09:30:00,42.19,42.25,41.96,41.97,12057400.0,32.4771,32.5233,32.3,32.3077,12057400.0
2013-11-05 10:00:00,41.97,42.06,41.93,42.05,7421700.0,32.3077,32.377,32.2769,32.3693,7421700.0
2013-11-05 10:30:00,42.05,42.18,42.02,42.15,6099700.0,32.3693,32.4694,32.3462,32.4463,6099700.0
2013-11-05 11:00:00,42.16,42.2,42.12,42.12,4536200.0,32.454,32.4848,32.4232,32.4232,4536200.0
2013-11-05 11:30:00,42.13,42.15,42.08,42.08,1329000.0,32.4309,32.4463,32.3924,32.3924,1329000.0
2013-11-05 12:00:00,42.09,42.16,42.05,42.13,1827300.0,32.4001,32.454,32.3693,32.4309,1827300.0
2013-11-05 12:30:00,42.14,42.15,42.05,42.05,1320600.0,32.4386,32.4463,32.3693,32.3693,1320600.0
2013-11-05 13:00:00,42.05,42.15,42.04,42.09,3191600.0,32.3693,32.4463,32.3616,32.4001,3191600.0
2013-11-05 13:30:00,42.09,42.1,42.0,42.01,1215000.0,32.4001,32.4078,32.3308,32.3385,1215000.0
2013-11-05 14:00:00,42.01,42.05,42.0,42.01,2265300.0,32.3385,32.3693,32.3308,32.3385,2265300.0
2013-11-05 14:30:00,42.01,42.04,41.97,42.0,2863800.0,32.3385,32.3616,32.3077,32.3308,2863800.0
2013-11-05 15:00:00,42.0,42.04,41.97,41.98,2634800.0,32.3308,32.3616,32.3077,32.3154,2634800.0
2013-11-05 15:30:00,41.98,42.01,41.85,41.88,14534200.0,32.3154,32.3385,32.2154,32.2384,14534200.0
2013-11-06 09:30:00,42.19,42.22,42.05,42.16,8311300.0,32.4771,32.5002,32.3693,32.454,8311300.0
2013-11-06 10:00:00,42.15,42.24,42.14,42.2,6286800.0,32.4463,32.5156,32.4386,32.4848,6286800.0
2013-11-06 10:30:00,42.2,42.23,42.13,42.17,3157700.0,32.4848,32.5079,32.4309,32.4617,3157700.0
2013-11-06 11:00:00,42.16,42.16,42.08,42.16,3994100.0,32.454,32.454,32.3924,32.454,3994100.0
2013-11-06 11:30:00,42.15,42.16,42.07,42.08,3980800.0,32.4463,32.454,32.3847,32.3924,3980800.0
2013-11-06 12:00:00,42.08,42.11,42.06,42.08,2209900.0,32.3924,32.4155,32.377,32.3924,2209900.0
2013-11-06 12:30:00,42.08,42.1,42.07,42.07,1053300.0,32.3924,32.4078,32.3847,32.3847,1053300.0
2013-11-06 13:00:00,42.07,42.1,42.04,42.09,1158300.0,32.3847,32.4078,32.3616,32.4001,1158300.0
2013-11-06 13:30:00,42.09,42.1,42.04,42.05,3589900.0,32.4001,32.4078,32.3616,32.3693,3589900.0
2013-11-06 14:00:00,42.05,42.07,41.99,42.0,1494400.0,32.3693,32.3847,32.3231,32.3308,1494400.0
2013-11-06 14:30:00,41.99,42.04,41.98,42.01,1539800.0,32.3231,32.3616,32.3154,32.3385,1539800.0
2013-11-06 15:00:00,42.01,42.07,41.99,42.04,2175800.0,32.3385,32.3847,32.3231,32.3616,2175800.0
2013-11-06 15:30:00,42.04,42.04,41.98,42.02,9318200.0,32.3616,32.3616,32.3154,32.3462,9318200.0
2013-11-07 09:30:00,42.09,42.11,41.9,41.92,6496700.0,32.4001,32.4155,32.2538,32.2692,6496700.0
2013-11-07 10:00:00,41.92,41.93,41.61,41.73,10564600.0,32.2692,32.2769,32.0306,32.123,10564600.0
2013-11-07 10:30:00,41.73,41.73,41.56,41.57,6011800.0,32.123,32.123,31.9921,31.9998,6011800.0
2013-11-07 11:00:00,41.56,41.62,41.5,41.52,3835200.0,31.9921,32.0383,31.9459,31.9613,3835200.0
2013-11-07 11:30:00,41.53,41.67,41.5,41.65,4844800.0,31.969,32.0768,31.9459,32.0614,4844800.0
2013-11-07 12:00:00,41.65,41.7,41.59,41.61,2729200.0,32.0614,32.0999,32.0152,32.0306,2729200.0
2013-11-07 12:30:00,41.61,41.64,41.56,41.56,981000.0,32.0306,32.0537,31.9921,31.9921,981000.0
2013-11-07 13:00:00,41.56,41.57,41.51,41.52,1231700.0,31.9921,31.9998,31.9536,31.9613,1231700.0
2013-11-07 13:30:00,41.52,41.53,41.4,41.43,4648900.0,31.9613,31.969,31.869,31.892,4648900.0
2013-11-07 14:00:00,41.43,41.44,41.3,41.3,7751400.0,31.892,31.8997,31.792,31.792,7751400.0
2013-11-07 14:30:00,41.3,41.42,41.24,41.38,3261500.0,31.792,31.8843,31.7458,31.8536,3261500.0
2013-11-07 15:00:00,41.39,41.4,41.23,41.23,4878500.0,31.8613,31.869,31.7381,31.7381,4878500.0
2013-11-07 15:30:00,41.23,41.28,41.16,41.25,18758400.0,31.7381,31.7766,31.6842,31.7535,18758400.0
2013-11-08 09:30:00,40.99,41.02,40.75,40.77,10796100.0,31.5533,31.5764,31.3686,31.384,10796100.0
2013-11-08 10:00:00,40.77,40.93,40.76,40.84,9945100.0,31.384,31.5072,31.3763,31.4379,9945100.0
2013-11-08 10:30:00,40.83,40.94,40.83,40.94,5095700.0,31.4302,31.5149,31.4302,31.5149,5095700.0
2013-11-08 11:00:00,40.94,41.02,40.91,40.99,5538600.0,31.5149,31.5764,31.4918,31.5533,5538600.0
2013-11-08 11:30:00,40.98,41.09,40.98,41.04,4385100.0,31.5456,31.6303,31.5456,31.5918,4385100.0
2013-11-08 12:00:00,41.04,41.15,41.04,41.11,3032300.0,31.5918,31.6765,31.5918,31.6457,3032300.0
2013-11-08 12:30:00,41.12,41.12,41.04,41.06,2518400.0,31.6534,31.6534,31.5918,31.6072,2518400.0
2013-11-08 13:00:00,41.05,41.1,41.03,41.09,2295400.0,31.5995,31.638,31.5841,31.6303,2295400.0
2013-11-08 13:30:00,41.09,41.09,41.02,41.03,3054800.0,31.6303,31.6303,31.5764,31.5841,3054800.0
2013-11-08 14:00:00,41.02,41.03,40.99,41.01,2112400.0,31.5764,31.5841,31.5533,31.5687,2112400.0
2013-11-08 14:30:00,41.01,41.02,40.97,40.99,3470300.0,31.5687,31.5764,31.5379,31.5533,3470300.0
2013-11-08 15:00:00,40.99,41.04,40.94,41.01,2435500.0,31.5533,31.5918,31.5149,31.5687,2435500.0
2013-11-08 15:30:00,41.01,41.18,41.0,41.17,11623900.0,31.5687,31.6996,31.561,31.6919,11623900.0
2013-11-11 09:30:00,41.12,41.19,40.98,41.15,6375900.0,31.6534,31.7073,31.5456,31.6765,6375900.0
2013-11-11 10:00:00,41.16,41.16,40.96,40.96,5975800.0,31.6842,31.6842,31.5303,31.5303,5975800.0
2013-11-11 10:30:00,40.96,41.0,40.9,41.0,4697100.0,31.5303,31.561,31.4841,31.561,4697100.0
2013-11-11 11:00:00,41.0,41.0,40.92,40.98,2693400.0,31.561,31.561,31.4995,31.5456,2693400.0
2013-11-11 11:30:00,40.98,40.98,40.91,40.91,1450300.0,31.5456,31.5456,31.4918,31.4918,1450300.0
2013-11-11 12:00:00,40.91,40.91,40.85,40.91,1925300.0,31.4918,31.4918,31.4456,31.4918,1925300.0
2013-11-11 12:30:00,40.91,40.91,40.87,40.89,854900.0,31.4918,31.4918,31.461,31.4764,854900.0
2013-11-11 13:00:00,40.9,40.95,40.87,40.9,1952800.0,31.4841,31.5226,31.461,31.4841,1952800.0
2013-11-11 13:30:00,40.89,40.99,40.88,40.99,2456100.0,31.4764,31.5533,31.4687,31.5533,2456100.0
2013-11-11 14:00:00,40.99,41.05,40.96,40.96,4613500.0,31.5533,31.5995,31.5303,31.5303,4613500.0
2013-11-11 14:30:00,40.96,41.01,40.96,40.98,2371100.0,31.5303,31.5687,31.5303,31.5456,2371100.0
2013-11-11 15:00:00,40.98,41.0,40.94,40.96,1750300.0,31.5456,31.561,31.5149,31.5303,1750300.0
2013-11-11 15:30:00,40.95,40.96,40.9,40.96,11281800.0,31.5226,31.5303,31.4841,31.5303,11281800.0
2013-11-12 09:30:00,40.96,41.01,40.88,40.99,6325400.0,31.5303,31.5687,31.4687,31.5533,6325400.0
2013-11-12 10:00:00,40.98,41.0,40.9,40.93,4741300.0,31.5456,31.561,31.4841,31.5072,4741300.0
2013-11-12 10:30:00,40.93,40.95,40.87,40.87,2182200.0,31.5072,31.5226,31.461,31.461,2182200.0
2013-11-12 11:00:00,40.87,40.9,40.83,40.88,3563100.0,31.461,31.4841,31.4302,31.4687,3563100.0
2013-11-12 11:30:00,40.87,40.9,40.74,40.76,4527800.0,31.461,31.4841,31.3609,31.3763,4527800.0
2013-11-12 12:00:00,40.76,40.76,40.64,40.66,7072500.0,31.3763,31.3763,31.2839,31.2993,7072500.0
2013-11-12 12:30:00,40.65,40.67,40.62,40.64,2475700.0,31.2916,31.307,31.2685,31.2839,2475700.0
2013-11-12 13:00:00,40.63,40.66,40.6,40.62,1873900.0,31.2762,31.2993,31.2531,31.2685,1873900.0
2013-11-12 13:30:00,40.61,40.61,40.44,40.58,11084500.0,31.2608,31.2608,31.13,31.2377,11084500.0
2013-11-12 14:00:00,40.58,40.58,40.52,40.52,2375900.0,31.2377,31.2377,31.1915,31.1915,2375900.0
2013-11-12 14:30:00,40.52,40.65,40.52,40.64,4973700.0,31.1915,31.2916,31.1915,31.2839,4973700.0
2013-11-12 15:00:00,40.64,40.69,40.64,40.66,3554800.0,31.2839,31.3224,31.2839,31.2993,3554800.0
2013-11-12 15:30:00,40.67,40.74,40.65,40.74,7453800.0,31.307,31.3609,31.2916,31.3609,7453800.0
2013-11-13 09:30:00,40.34,40.48,40.32,40.45,12757400.0,31.053,31.1608,31.0376,31.1377,12757400.0
2013-11-13 10:00:00,40.45,40.54,40.41,40.51,8956200.0,31.1377,31.2069,31.1069,31.1838,8956200.0
2013-11-13 10:30:00,40.51,40.58,40.5,40.57,4069800.0,31.1838,31.2377,31.1762,31.23,4069800.0
2013-11-13 11:00:00,40.56,40.57,40.46,40.47,5229100.0,31.2223,31.23,31.1454,31.1531,5229100.0
2013-11-13 11:30:00,40.46,40.57,40.46,40.55,2721400.0,31.1454,31.23,31.1454,31.2146,2721400.0
2013-11-13 12:00:00,40.55,40.64,40.54,40.63,2587400.0,31.2146,31.2839,31.2069,31.2762,2587400.0
2013-11-13 12:30:00,40.62,40.7,40.62,40.68,3310600.0,31.2685,31.3301,31.2685,31.3147,3310600.0
2013-11-13 13:00:00,40.69,40.69,40.58,40.63,1745000.0,31.3224,31.3224,31.2377,31.2762,1745000.0
2013-11-13 13:30:00,40.62,40.65,40.61,40.65,1247700.0,31.2685,31.2916,31.2608,31.2916,1247700.0
2013-11-13 14:00:00,40.65,40.68,40.63,40.67,1405900.0,31.2916,31.3147,31.2762,31.307,1405900.0
2013-11-13 14:30:00,40.67,40.68,40.61,40.62,1603000.0,31.307,31.3147,31.2608,31.2685,1603000.0
2013-11-13 15:00:00,40.61,40.67,40.6,40.67,1447600.0,31.2608,31.307,31.2531,31.307,1447600.0
2013-11-13 15:30:00,40.66,40.89,40.66,40.8,11389600.0,31.2993,31.4764,31.2993,31.4071,11389600.0
2013-11-14 09:30:00,40.83,40.91,40.72,40.91,9188500.0,31.4302,31.4918,31.3455,31.4918,9188500.0
2013-11-14 10:00:00,40.91,41.01,40.82,40.89,6884100.0,31.4918,31.5687,31.4225,31.4764,6884100.0
2013-11-14 10:30:00,40.88,41.11,40.88,41.07,5044100.0,31.4687,31.6457,31.4687,31.6149,5044100.0
2013-11-14 11:00:00,41.07,41.31,41.03,41.18,6069200.0,31.6149,31.7997,31.5841,31.6996,6069200.0
2013-11-14 11:30:00,41.18,41.21,41.09,41.09,5234200.0,31.6996,31.7227,31.6303,31.6303,5234200.0
2013-11-14 12:00:00,41.09,41.24,41.09,41.23,3153700.0,31.6303,31.7458,31.6303,31.7381,3153700.0
2013-11-14 12:30:00,41.23,41.26,41.18,41.24,4899300.0,31.7381,31.7612,31.6996,31.7458,4899300.0
2013-11-14 13:00:00,41.23,41.29,41.23,41.28,2202300.0,31.7381,31.7843,31.7381,31.7766,2202300.0
2013-11-14 13:30:00,41.28,41.3,41.24,41.27,1950600.0,31.7766,31.792,31.7458,31.7689,1950600.0
2013-11-14 14:00:00,41.28,41.37,41.25,41.37,2401400.0,31.7766,31.8459,31.7535,31.8459,2401400.0
2013-11-14 14:30:00,41.37,41.41,41.34,41.36,3403100.0,31.8459,31.8767,31.8228,31.8382,3403100.0
2013-11-14 15:00:00,41.36,41.47,41.36,41.46,4157900.0,31.8382,31.9228,31.8382,31.9151,4157900.0
2013-11-14 15:30:00,41.45,41.47,41.39,41.46,15219400.0,31.9074,31.9228,31.8613,31.9151,15219400.0
2013-11-15 09:30:00,41.94,42.23,41.88,42.23,11739900.0,32.2846,32.5079,32.2384,32.5079,11739900.0
2013-11-15 10:00:00,42.22,42.25,42.04,42.19,9871200.0,32.5002,32.5233,32.3616,32.4771,9871200.0
2013-11-15 10:30:00,42.19,42.36,42.19,42.36,9006600.0,32.4771,32.6079,32.4771,32.6079,9006600.0
2013-11-15 11:00:00,42.36,42.4,42.3,42.3,5313700.0,32.6079,32.6387,32.5618,32.5618,5313700.0
2013-11-15 11:30:00,42.3,42.31,42.24,42.26,4071800.0,32.5618,32.5695,32.5156,32.531,4071800.0
2013-11-15 12:00:00,42.26,42.34,42.25,42.31,3354600.0,32.531,32.5925,32.5233,32.5695,3354600.0
2013-11-15 12:30:00,42.31,42.33,42.28,42.29,1733100.0,32.5695,32.5849,32.5464,32.5541,1733100.0
2013-11-15 13:00:00,42.28,42.36,42.28,42.36,2369700.0,32.5464,32.6079,32.5464,32.6079,2369700.0
2013-11-15 13:30:00,42.36,42.38,42.33,42.34,1937300.0,32.6079,32.6233,32.5849,32.5925,1937300.0
2013-11-15 14:00:00,42.34,42.39,42.33,42.39,2925700.0,32.5925,32.631,32.5849,32.631,2925700.0
2013-11-15 14:30:00,42.39,42.42,42.38,42.4,2862600.0,32.631,32.6541,32.6233,32.6387,2862600.0
2013-11-15 15:00:00,42.39,42.43,42.34,42.34,3356900.0,32.631,32.6618,32.5925,32.5925,3356900.0
2013-11-15 15:30:00,42.34,42.35,42.19,42.26,15813400.0,32.5925,32.6002,32.4771,32.531,15813400.0
2013-11-18 09:30:00,42.8,42.86,42.7,42.78,12232500.0,32.9466,32.9928,32.8697,32.9313,12232500.0
2013-11-18 10:00:00,42.77,42.78,42.7,42.77,6148000.0,32.9236,32.9313,32.8697,32.9236,6148000.0
2013-11-18 10:30:00,42.77,42.79,42.71,42.75,3392600.0,32.9236,32.939,32.8774,32.9082,3392600.0
2013-11-18 11:00:00,42.75,42.81,42.74,42.79,4609200.0,32.9082,32.9543,32.9005,32.939,4609200.0
2013-11-18 11:30:00,42.79,42.85,42.78,42.82,3436000.0,32.939,32.9851,32.9313,32.962,3436000.0
2013-11-18 12:00:00,42.82,42.88,42.8,42.81,2505500.0,32.962,33.0082,32.9466,32.9543,2505500.0
2013-11-18 12:30:00,42.81,42.84,42.78,42.83,2547300.0,32.9543,32.9774,32.9313,32.9697,2547300.0
2013-11-18 13:00:00,42.83,43.01,42.82,43.01,4214300.0,32.9697,33.1083,32.962,33.1083,4214300.0
2013-11-18 13:30:00,43.01,43.09,42.99,43.05,6096700.0,33.1083,33.1699,33.0929,33.1391,6096700.0
2013-11-18 14:00:00,43.05,43.08,43.03,43.08,3143300.0,33.1391,33.1622,33.1237,33.1622,3143300.0
2013-11-18 14:30:00,43.08,43.08,42.91,42.93,2758300.0,33.1622,33.1622,33.0313,33.0467,2758300.0
2013-11-18 15:00:00,42.94,42.94,42.71,42.77,5644300.0,33.0544,33.0544,32.8774,32.9236,5644300.0
2013-11-18 15:30:00,42.77,42.79,42.62,42.63,11808500.0,32.9236,32.939,32.8081,32.8158,11808500.0
2013-11-19 09:30:00,42.75,42.81,42.65,42.66,9063800.0,32.9082,32.9543,32.8312,32.8389,9063800.0
2013-11-19 10:00:00,42.67,42.73,42.62,42.66,7117500.0,32.8466,32.8928,32.8081,32.8389,7117500.0
2013-11-19 10:30:00,42.66,42.74,42.61,42.65,3218500.0,32.8389,32.9005,32.8004,32.8312,3218500.0
2013-11-19 11:00:00,42.65,42.67,42.46,42.46,3834200.0,32.8312,32.8466,32.6849,32.6849,3834200.0
2013-11-19 11:30:00,42.46,42.54,42.39,42.54,3731200.0,32.6849,32.7465,32.631,32.7465,3731200.0
2013-11-19 12:00:00,42.53,42.61,42.5,42.58,2623700.0,32.7388,32.8004,32.7157,32.7773,2623700.0
2013-11-19 12:30:00,42.58,42.61,42.47,42.48,1251900.0,32.7773,32.8004,32.6926,32.7003,1251900.0
2013-11-19 13:00:00,42.49,42.51,42.39,42.41,1360900.0,32.708,32.7234,32.631,32.6464,1360900.0
2013-11-19 13:30:00,42.41,42.48,42.37,42.39,1492800.0,32.6464,32.7003,32.6156,32.631,1492800.0
2013-11-19 14:00:00,42.39,42.5,42.35,42.37,2417000.0,32.631,32.7157,32.6002,32.6156,2417000.0
2013-11-19 14:30:00,42.38,42.5,42.37,42.48,2109700.0,32.6233,32.7157,32.6156,32.7003,2109700.0
2013-11-19 15:00:00,42.48,42.58,42.48,42.48,2709300.0,32.7003,32.7773,32.7003,32.7003,2709300.0
2013-11-19 15:30:00,42.49,42.49,42.32,42.34,11267400.0,32.708,32.708,32.5772,32.5925,11267400.0
2013-11-20 09:30:00,42.41,42.47,42.21,42.33,6404000.0,32.6464,32.6926,32.4925,32.5849,6404000.0
2013-11-20 10:00:00,42.33,42.47,42.25,42.4,3828800.0,32.5849,32.6926,32.5233,32.6387,3828800.0
2013-11-20 10:30:00,42.39,42.42,42.23,42.35,4947100.0,32.631,32.6541,32.5079,32.6002,4947100.0
2013-11-20 11:00:00,42.35,42.35,42.26,42.28,1238000.0,32.6002,32.6002,32.531,32.5464,1238000.0
2013-11-20 11:30:00,42.28,42.33,42.27,42.31,1095300.0,32.5464,32.5849,32.5387,32.5695,1095300.0
2013-11-20 12:00:00,42.31,42.36,42.3,42.32,905700.0,32.5695,32.6079,32.5618,32.5772,905700.0
2013-11-20 12:30:00,42.32,42.32,42.23,42.23,1164200.0,32.5772,32.5772,32.5079,32.5079,1164200.0
2013-11-20 13:00:00,42.23,42.26,42.19,42.2,889900.0,32.5079,32.531,32.4771,32.4848,889900.0
2013-11-20 13:30:00,42.2,42.25,42.19,42.22,907900.0,32.4848,32.5233,32.4771,32.5002,907900.0
2013-11-20 14:00:00,42.22,42.24,41.93,42.13,9032700.0,32.5002,32.5156,32.2769,32.4309,9032700.0
2013-11-20 14:30:00,42.13,42.13,41.87,42.0,7522800.0,32.4309,32.4309,32.2308,32.3308,7522800.0
2013-11-20 15:00:00,41.99,42.01,41.77,41.8,6310500.0,32.3231,32.3385,32.1538,32.1769,6310500.0
2013-11-20 15:30:00,41.8,41.84,41.72,41.79,12064400.0,32.1769,32.2077,32.1153,32.1692,12064400.0
2013-11-21 09:30:00,41.66,41.7,41.53,41.62,8193700.0,32.0691,32.0999,31.969,32.0383,8193700.0
2013-11-21 10:00:00,41.62,41.74,41.57,41.57,5237300.0,32.0383,32.1307,31.9998,31.9998,5237300.0
2013-11-21 10:30:00,41.58,41.67,41.57,41.64,3443300.0,32.0075,32.0768,31.9998,32.0537,3443300.0
2013-11-21 11:00:00,41.64,41.74,41.59,41.74,3140500.0,32.0537,32.1307,32.0152,32.1307,3140500.0
2013-11-21 11:30:00,41.74,41.77,41.7,41.77,2956000.0,32.1307,32.1538,32.0999,32.1538,2956000.0
2013-11-21 12:00:00,41.76,41.77,41.69,41.75,1370600.0,32.1461,32.1538,32.0922,32.1384,1370600.0
2013-11-21 12:30:00,41.75,41.79,41.67,41.68,2777900.0,32.1384,32.1692,32.0768,32.0845,2777900.0
2013-11-21 13:00:00,41.69,41.74,41.67,41.67,1450200.0,32.0922,32.1307,32.0768,32.0768,1450200.0
2013-11-21 13:30:00,41.67,41.78,41.67,41.75,1716400.0,32.0768,32.1615,32.0768,32.1384,1716400.0
2013-11-21 14:00:00,41.76,41.78,41.72,41.74,1280100.0,32.1461,32.1615,32.1153,32.1307,1280100.0
2013-11-21 14:30:00,41.74,41.79,41.71,41.73,1338600.0,32.1307,32.1692,32.1076,32.123,1338600.0
2013-11-21 15:00:00,41.73,41.82,41.72,41.77,2220600.0,32.123,32.1923,32.1153,32.1538,2220600.0
2013-11-21 15:30:00,41.77,41.78,41.69,41.74,7537300.0,32.1538,32.1615,32.0922,32.1307,7537300.0
2013-11-22 09:30:00,41.77,41.82,41.7,41.76,4903300.0,32.1538,32.1923,32.0999,32.1461,4903300.0
2013-11-22 10:00:00,41.76,41.88,41.75,41.86,3196500.0,32.1461,32.2384,32.1384,32.2231,3196500.0
2013-11-22 10:30:00,41.86,41.87,41.76,41.78,4911000.0,32.2231,32.2308,32.1461,32.1615,4911000.0
2013-11-22 11:00:00,41.79,41.84,41.75,41.8,1464100.0,32.1692,32.2077,32.1384,32.1769,1464100.0
2013-11-22 11:30:00,41.79,41.88,41.79,41.87,2711800.0,32.1692,32.2384,32.1692,32.2308,2711800.0
2013-11-22 12:00:00,41.87,42.01,41.86,41.96,4106100.0,32.2308,32.3385,32.2231,32.3,4106100.0
2013-11-22 12:30:00,41.97,42.01,41.95,42.0,1342300.0,32.3077,32.3385,32.2923,32.3308,1342300.0
2013-11-22 13:00:00,42.0,42.1,41.99,42.1,2457500.0,32.3308,32.4078,32.3231,32.4078,2457500.0
2013-11-22 13:30:00,42.1,42.1,41.97,41.99,2213500.0,32.4078,32.4078,32.3077,32.3231,2213500.0
2013-11-22 14:00:00,41.99,42.05,41.98,42.04,1233100.0,32.3231,32.3693,32.3154,32.3616,1233100.0
2013-11-22 14:30:00,42.04,42.05,42.01,42.02,1066700.0,32.3616,32.3693,32.3385,32.3462,1066700.0
2013-11-22 15:00:00,42.02,42.09,42.02,42.07,2076400.0,32.3462,32.4001,32.3462,32.3847,2076400.0
2013-11-22 15:30:00,42.07,42.09,42.01,42.05,7419500.0,32.3847,32.4001,32.3385,32.3693,7419500.0
2013-11-25 09:30:00,42.03,42.04,41.91,42.01,6139100.0,32.3539,32.3616,32.2615,32.3385,6139100.0
2013-11-25 10:00:00,42.02,42.04,41.91,41.92,3048800.0,32.3462,32.3616,32.2615,32.2692,3048800.0
2013-11-25 10:30:00,41.91,41.94,41.87,41.87,1233400.0,32.2615,32.2846,32.2308,32.2308,1233400.0
2013-11-25 11:00:00,41.86,41.87,41.79,41.81,2124700.0,32.2231,32.2308,32.1692,32.1846,2124700.0
2013-11-25 11:30:00,41.81,41.87,41.8,41.83,1375600.0,32.1846,32.2308,32.1769,32.2,1375600.0
2013-11-25 12:00:00,41.83,41.86,41.8,41.83,804400.0,32.2,32.2231,32.1769,32.2,804400.0
2013-11-25 12:30:00,41.83,41.83,41.77,41.78,773000.0,32.2,32.2,32.1538,32.1615,773000.0
2013-11-25 13:00:00,41.78,41.79,41.74,41.77,1431300.0,32.1615,32.1692,32.1307,32.1538,1431300.0
2013-11-25 13:30:00,41.77,41.8,41.71,41.78,1937400.0,32.1538,32.1769,32.1076,32.1615,1937400.0
2013-11-25 14:00:00,41.79,41.79,41.71,41.73,1322300.0,32.1692,32.1692,32.1076,32.123,1322300.0
2013-11-25 14:30:00,41.72,41.74,41.66,41.68,2520600.0,32.1153,32.1307,32.0691,32.0845,2520600.0
2013-11-25 15:00:00,41.68,41.68,41.51,41.55,6279500.0,32.0845,32.0845,31.9536,31.9844,6279500.0
2013-11-25 15:30:00,41.55,41.6,41.47,41.54,16078300.0,31.9844,32.0229,31.9228,31.9767,16078300.0
2013-11-26 09:30:00,41.49,41.56,41.42,41.45,5530000.0,31.9382,31.9921,31.8843,31.9074,5530000.0
2013-11-26 10:00:00,41.46,41.49,41.38,41.45,4110300.0,31.9151,31.9382,31.8536,31.9074,4110300.0
2013-11-26 10:30:00,41.45,41.51,41.44,41.51,1770700.0,31.9074,31.9536,31.8997,31.9536,1770700.0
2013-11-26 11:00:00,41.51,41.54,41.48,41.49,1387400.0,31.9536,31.9767,31.9305,31.9382,1387400.0
2013-11-26 11:30:00,41.49,41.55,41.46,41.51,1580400.0,31.9382,31.9844,31.9151,31.9536,1580400.0
2013-11-26 12:00:00,41.52,41.66,41.5,41.56,3427800.0,31.9613,32.0691,31.9459,31.9921,3427800.0
2013-11-26 12:30:00,41.56,41.61,41.56,41.61,1121900.0,31.9921,32.0306,31.9921,32.0306,1121900.0
2013-11-26 13:00:00,41.62,41.64,41.59,41.62,954200.0,32.0383,32.0537,32.0152,32.0383,954200.0
2013-11-26 13:30:00,41.62,41.71,41.62,41.65,2461000.0,32.0383,32.1076,32.0383,32.0614,2461000.0
2013-11-26 14:00:00,41.64,41.66,41.6,41.64,2142000.0,32.0537,32.0691,32.0229,32.0537,2142000.0
2013-11-26 14:30:00,41.63,41.66,41.62,41.65,957500.0,32.046,32.0691,32.0383,32.0614,957500.0
2013-11-26 15:00:00,41.65,41.73,41.64,41.73,1286300.0,32.0614,32.123,32.0537,32.123,1286300.0
2013-11-26 15:30:00,41.73,41.77,41.63,41.64,7556600.0,32.123,32.1538,32.046,32.0537,7556600.0
2013-11-27 09:30:00,41.82,41.84,41.72,41.74,4844800.0,32.1923,32.2077,32.1153,32.1307,4844800.0
2013-11-27 10:00:00,41.75,41.79,41.65,41.77,4638700.0,32.1384,32.1692,32.0614,32.1538,4638700.0
2013-11-27 10:30:00,41.77,41.95,41.77,41.92,4301900.0,32.1538,32.2923,32.1538,32.2692,4301900.0
2013-11-27 11:00:00,41.93,41.98,41.92,41.96,2519000.0,32.2769,32.3154,32.2692,32.3,2519000.0
2013-11-27 11:30:00,41.97,42.01,41.94,41.97,2485300.0,32.3077,32.3385,32.2846,32.3077,2485300.0
2013-11-27 12:00:00,41.96,41.98,41.91,41.94,2224900.0,32.3,32.3154,32.2615,32.2846,2224900.0
2013-11-27 12:30:00,41.94,41.97,41.85,41.86,1521500.0,32.2846,32.3077,32.2154,32.2231,1521500.0
2013-11-27 13:00:00,41.85,41.88,41.77,41.82,1140800.0,32.2154,32.2384,32.1538,32.1923,1140800.0
2013-11-27 13:30:00,41.82,41.87,41.81,41.83,994900.0,32.1923,32.2308,32.1846,32.2,994900.0
2013-11-27 14:00:00,41.83,41.87,41.81,41.86,1347500.0,32.2,32.2308,32.1846,32.2231,1347500.0
2013-11-27 14:30:00,41.87,41.88,41.83,41.83,1821100.0,32.2308,32.2384,32.2,32.2,1821100.0
2013-11-27 15:00:00,41.84,41.91,41.82,41.89,1723400.0,32.2077,32.2615,32.1923,32.2461,1723400.0
2013-11-27 15:30:00,41.9,41.98,41.87,41.94,6999400.0,32.2538,32.3154,32.2308,32.2846,6999400.0
2013-11-29 09:30:00,42.24,42.32,42.16,42.31,5318000.0,32.5156,32.5772,32.454,32.5695,5318000.0
2013-11-29 10:00:00,42.32,42.36,42.3,42.33,2630200.0,32.5772,32.6079,32.5618,32.5849,2630200.0
2013-11-29 10:30:00,42.32,42.37,42.27,42.35,3124600.0,32.5772,32.6156,32.5387,32.6002,3124600.0
2013-11-29 11:00:00,42.34,42.4,42.31,42.37,4150900.0,32.5925,32.6387,32.5695,32.6156,4150900.0
2013-11-29 11:30:00,42.37,42.42,42.35,42.41,3431200.0,32.6156,32.6541,32.6002,32.6464,3431200.0
2013-11-29 12:00:00,42.41,42.45,42.4,42.45,3415600.0,32.6464,32.6772,32.6387,32.6772,3415600.0
2013-11-29 12:30:00,42.45,42.46,42.33,42.34,12106200.0,32.6772,32.6849,32.5849,32.5925,12106200.0
2013-12-02 09:30:00,42.19,42.26,42.16,42.19,4339200.0,32.4771,32.531,32.454,32.4771,4339200.0
2013-12-02 10:00:00,42.19,42.2,42.08,42.13,4237200.0,32.4771,32.4848,32.3924,32.4309,4237200.0
2013-12-02 10:30:00,42.13,42.14,41.98,42.0,4728600.0,32.4309,32.4386,32.3154,32.3308,4728600.0
2013-12-02 11:00:00,42.0,42.01,41.93,41.96,3108000.0,32.3308,32.3385,32.2769,32.3,3108000.0
2013-12-02 11:30:00,41.96,41.98,41.87,41.94,2882300.0,32.3,32.3154,32.2308,32.2846,2882300.0
2013-12-02 12:00:00,41.93,41.97,41.92,41.96,1677500.0,32.2769,32.3077,32.2692,32.3,1677500.0
2013-12-02 12:30:00,41.96,41.96,41.86,41.86,2150500.0,32.3,32.3,32.2231,32.2231,2150500.0
2013-12-02 13:00:00,41.87,41.87,41.78,41.79,2723700.0,32.2308,32.2308,32.1615,32.1692,2723700.0
2013-12-02 13:30:00,41.79,41.8,41.67,41.71,5420900.0,32.1692,32.1769,32.0768,32.1076,5420900.0
2013-12-02 14:00:00,41.72,41.72,41.59,41.64,4113300.0,32.1153,32.1153,32.0152,32.0537,4113300.0
2013-12-02 14:30:00,41.63,41.65,41.57,41.6,2894600.0,32.046,32.0614,31.9998,32.0229,2894600.0
2013-12-02 15:00:00,41.6,41.61,41.5,41.5,3452900.0,32.0229,32.0306,31.9459,31.9459,3452900.0
2013-12-02 15:30:00,41.5,41.51,41.38,41.47,17342000.0,31.9459,31.9536,31.8536,31.9228,17342000.0
2013-12-03 09:30:00,41.3,41.55,41.3,41.55,10609000.0,31.792,31.9844,31.792,31.9844,10609000.0
2013-12-03 10:00:00,41.54,41.62,41.47,41.53,7618400.0,31.9767,32.0383,31.9228,31.969,7618400.0
2013-12-03 10:30:00,41.52,41.59,41.48,41.48,4245100.0,31.9613,32.0152,31.9305,31.9305,4245100.0
2013-12-03 11:00:00,41.48,41.48,41.21,41.22,13426900.0,31.9305,31.9305,31.7227,31.7304,13426900.0
2013-12-03 11:30:00,41.22,41.27,41.12,41.25,10522300.0,31.7304,31.7689,31.6534,31.7535,10522300.0
2013-12-03 12:00:00,41.25,41.3,41.2,41.2,4546600.0,31.7535,31.792,31.715,31.715,4546600.0
2013-12-03 12:30:00,41.2,41.25,41.18,41.2,4001200.0,31.715,31.7535,31.6996,31.715,4001200.0
2013-12-03 13:00:00,41.2,41.2,41.06,41.08,4351000.0,31.715,31.715,31.6072,31.6226,4351000.0
2013-12-03 13:30:00,41.09,41.16,41.08,41.08,4466700.0,31.6303,31.6842,31.6226,31.6226,4466700.0
2013-12-03 14:00:00,41.09,41.13,41.03,41.1,8355900.0,31.6303,31.6611,31.5841,31.638,8355900.0
2013-12-03 14:30:00,41.1,41.25,41.08,41.23,3638800.0,31.638,31.7535,31.6226,31.7381,3638800.0
2013-12-03 15:00:00,41.23,41.23,41.16,41.2,8337100.0,31.7381,31.7381,31.6842,31.715,8337100.0
2013-12-03 15:30:00,41.2,41.31,41.19,41.3,13347200.0,31.715,31.7997,31.7073,31.792,13347200.0
2013-12-04 09:30:00,41.06,41.11,40.96,41.07,6715600.0,31.6072,31.6457,31.5303,31.6149,6715600.0
2013-12-04 10:00:00,41.07,41.38,41.05,41.33,10028100.0,31.6149,31.8536,31.5995,31.8151,10028100.0
2013-12-04 10:30:00,41.32,41.34,41.23,41.3,3232700.0,31.8074,31.8228,31.7381,31.792,3232700.0
2013-12-04 11:00:00,41.29,41.29,41.13,41.14,2453600.0,31.7843,31.7843,31.6611,31.6688,2453600.0
2013-12-04 11:30:00,41.14,41.18,41.12,41.13,2048700.0,31.6688,31.6996,31.6534,31.6611,2048700.0
2013-12-04 12:00:00,41.13,41.14,41.01,41.06,1864500.0,31.6611,31.6688,31.5687,31.6072,1864500.0
2013-12-04 12:30:00,41.07,41.15,41.06,41.13,1271200.0,31.6149,31.6765,31.6072,31.6611,1271200.0
2013-12-04 13:00:00,41.13,41.18,40.93,40.93,2535600.0,31.6611,31.6996,31.5072,31.5072,2535600.0
2013-12-04 13:30:00,40.93,41.02,40.84,40.98,2936900.0,31.5072,31.5764,31.4379,31.5456,2936900.0
2013-12-04 14:00:00,40.98,41.12,40.95,41.05,2255700.0,31.5456,31.6534,31.5226,31.5995,2255700.0
2013-12-04 14:30:00,41.05,41.19,41.05,41.17,2064000.0,31.5995,31.7073,31.5995,31.6919,2064000.0
2013-12-04 15:00:00,41.17,41.27,41.1,41.26,3768400.0,31.6919,31.7689,31.638,31.7612,3768400.0
2013-12-04 15:30:00,41.25,41.37,41.22,41.29,9901700.0,31.7535,31.8459,31.7304,31.7843,9901700.0
2013-12-05 09:30:00,41.14,41.29,41.07,41.26,4501800.0,31.6688,31.7843,31.6149,31.7612,4501800.0
2013-12-05 10:00:00,41.26,41.41,41.25,41.3,3804800.0,31.7612,31.8767,31.7535,31.792,3804800.0
2013-12-05 10:30:00,41.3,41.35,41.22,41.31,3010000.0,31.792,31.8305,31.7304,31.7997,3010000.0
2013-12-05 11:00:00,41.31,41.34,41.2,41.2,3759500.0,31.7997,31.8228,31.715,31.715,3759500.0
2013-12-05 11:30:00,41.2,41.28,41.19,41.26,2736900.0,31.715,31.7766,31.7073,31.7612,2736900.0
2013-12-05 12:00:00,41.26,41.34,41.26,41.28,1357200.0,31.7612,31.8228,31.7612,31.7766,1357200.0
2013-12-05 12:30:00,41.28,41.29,41.24,41.24,1262300.0,31.7766,31.7843,31.7458,31.7458,1262300.0
2013-12-05 13:00:00,41.24,41.29,41.18,41.2,1611000.0,31.7458,31.7843,31.6996,31.715,1611000.0
2013-12-05 13:30:00,41.2,41.26,41.17,41.21,1627700.0,31.715,31.7612,31.6919,31.7227,1627700.0
2013-12-05 14:00:00,41.21,41.23,41.13,41.16,3142300.0,31.7227,31.7381,31.6611,31.6842,3142300.0
2013-12-05 14:30:00,41.16,41.17,41.05,41.05,4915500.0,31.6842,31.6919,31.5995,31.5995,4915500.0
2013-12-05 15:00:00,41.05,41.11,41.05,41.07,3913100.0,31.5995,31.6457,31.5995,31.6149,3913100.0
2013-12-05 15:30:00,41.07,41.16,41.01,41.05,12019100.0,31.6149,31.6842,31.5687,31.5995,12019100.0
2013-12-06 09:30:00,41.73,41.79,41.61,41.67,11886400.0,32.123,32.1692,32.0306,32.0768,11886400.0
2013-12-06 10:00:00,41.67,41.83,41.65,41.79,7069000.0,32.0768,32.2,32.0614,32.1692,7069000.0
2013-12-06 10:30:00,41.8,41.88,41.72,41.84,6655300.0,32.1769,32.2384,32.1153,32.2077,6655300.0
2013-12-06 11:00:00,41.83,41.94,41.82,41.92,4011800.0,32.2,32.2846,32.1923,32.2692,4011800.0
2013-12-06 11:30:00,41.92,42.08,41.92,42.05,7814100.0,32.2692,32.3924,32.2692,32.3693,7814100.0
2013-12-06 12:00:00,42.06,42.06,41.93,42.0,2339000.0,32.377,32.377,32.2769,32.3308,2339000.0
2013-12-06 12:30:00,42.01,42.07,42.0,42.05,1841200.0,32.3385,32.3847,32.3308,32.3693,1841200.0
2013-12-06 13:00:00,42.05,42.09,42.02,42.02,2253500.0,32.3693,32.4001,32.3462,32.3462,2253500.0
2013-12-06 13:30:00,42.02,42.07,41.99,42.0,2618000.0,32.3462,32.3847,32.3231,32.3308,2618000.0
2013-12-06 14:00:00,42.0,42.02,41.97,42.01,2204300.0,32.3308,32.3462,32.3077,32.3385,2204300.0
2013-12-06 14:30:00,42.01,42.02,41.94,41.96,3063200.0,32.3385,32.3462,32.2846,32.3,3063200.0
2013-12-06 15:00:00,41.96,41.96,41.89,41.9,2946800.0,32.3,32.3,32.2461,32.2538,2946800.0
2013-12-06 15:30:00,41.9,41.95,41.85,41.95,12132300.0,32.2538,32.2923,32.2154,32.2923,12132300.0
2013-12-09 09:30:00,42.05,42.23,42.04,42.22,8027400.0,32.3693,32.5079,32.3616,32.5002,8027400.0
2013-12-09 10:00:00,42.23,42.24,42.11,42.14,5681300.0,32.5079,32.5156,32.4155,32.4386,5681300.0
2013-12-09 10:30:00,42.14,42.15,42.07,42.09,6227200.0,32.4386,32.4463,32.3847,32.4001,6227200.0
2013-12-09 11:00:00,42.09,42.11,42.03,42.05,4230900.0,32.4001,32.4155,32.3539,32.3693,4230900.0
2013-12-09 11:30:00,42.06,42.07,42.02,42.05,2270000.0,32.377,32.3847,32.3462,32.3693,2270000.0
2013-12-09 12:00:00,42.05,42.09,42.03,42.03,1518400.0,32.3693,32.4001,32.3539,32.3539,1518400.0
2013-12-09 12:30:00,42.04,42.11,42.03,42.1,1196300.0,32.3616,32.4155,32.3539,32.4078,1196300.0
2013-12-09 13:00:00,42.11,42.15,42.09,42.13,1544400.0,32.4155,32.4463,32.4001,32.4309,1544400.0
2013-12-09 13:30:00,42.14,42.16,42.11,42.12,2145700.0,32.4386,32.454,32.4155,32.4232,2145700.0
2013-12-09 14:00:00,42.13,42.14,42.07,42.1,1274200.0,32.4309,32.4386,32.3847,32.4078,1274200.0
2013-12-09 14:30:00,42.11,42.15,42.05,42.06,2369000.0,32.4155,32.4463,32.3693,32.377,2369000.0
2013-12-09 15:00:00,42.05,42.08,41.99,42.0,1818400.0,32.3693,32.3924,32.3231,32.3308,1818400.0
2013-12-09 15:30:00,42.0,42.07,41.96,41.98,6107500.0,32.3308,32.3847,32.3,32.3154,6107500.0
2013-12-10 09:30:00,41.79,41.91,41.78,41.84,4716900.0,32.1692,32.2615,32.1615,32.2077,4716900.0
2013-12-10 10:00:00,41.84,41.93,41.84,41.92,3420100.0,32.2077,32.2769,32.2077,32.2692,3420100.0
2013-12-10 10:30:00,41.91,41.97,41.9,41.91,2275100.0,32.2615,32.3077,32.2538,32.2615,2275100.0
2013-12-10 11:00:00,41.9,41.94,41.88,41.91,2171700.0,32.2538,32.2846,32.2384,32.2615,2171700.0
2013-12-10 11:30:00,41.91,41.92,41.85,41.89,1862900.0,32.2615,32.2692,32.2154,32.2461,1862900.0
2013-12-10 12:00:00,41.89,41.9,41.86,41.88,2914800.0,32.2461,32.2538,32.2231,32.2384,2914800.0
2013-12-10 12:30:00,41.88,41.94,41.87,41.91,1594900.0,32.2384,32.2846,32.2308,32.2615,1594900.0
2013-12-10 13:00:00,41.91,41.96,41.9,41.92,1663900.0,32.2615,32.3,32.2538,32.2692,1663900.0
2013-12-10 13:30:00,41.93,41.95,41.89,41.91,1896100.0,32.2769,32.2923,32.2461,32.2615,1896100.0
2013-12-10 14:00:00,41.9,41.96,41.9,41.93,1605000.0,32.2538,32.3,32.2538,32.2769,1605000.0
2013-12-10 14:30:00,41.93,42.0,41.93,41.99,1638800.0,32.2769,32.3308,32.2769,32.3231,1638800.0
2013-12-10 15:00:00,41.99,42.05,41.98,42.03,2508300.0,32.3231,32.3693,32.3154,32.3539,2508300.0
2013-12-10 15:30:00,42.03,42.06,41.99,42.01,6816600.0,32.3539,32.377,32.3231,32.3385,6816600.0
2013-12-11 09:30:00,41.71,41.72,41.54,41.55,7582600.0,32.1076,32.1153,31.9767,31.9844,7582600.0
2013-12-11 10:00:00,41.55,41.56,41.3,41.3,6299800.0,31.9844,31.9921,31.792,31.792,6299800.0
2013-12-11 10:30:00,41.3,41.42,41.3,41.4,4133900.0,31.792,31.8843,31.792,31.869,4133900.0
2013-12-11 11:00:00,41.4,41.4,41.29,41.36,2800200.0,31.869,31.869,31.7843,31.8382,2800200.0
2013-12-11 11:30:00,41.37,41.43,41.32,41.39,2502400.0,31.8459,31.892,31.8074,31.8613,2502400.0
2013-12-11 12:00:00,41.4,41.4,41.27,41.28,2962700.0,31.869,31.869,31.7689,31.7766,2962700.0
2013-12-11 12:30:00,41.28,41.35,41.27,41.33,1869800.0,31.7766,31.8305,31.7689,31.8151,1869800.0
2013-12-11 13:00:00,41.33,41.35,41.25,41.26,1711200.0,31.8151,31.8305,31.7535,31.7612,1711200.0
2013-12-11 13:30:00,41.25,41.33,41.24,41.32,1735600.0,31.7535,31.8151,31.7458,31.8074,1735600.0
2013-12-11 14:00:00,41.31,41.32,41.22,41.27,1949000.0,31.7997,31.8074,31.7304,31.7689,1949000.0
2013-12-11 14:30:00,41.26,41.28,41.18,41.19,1356200.0,31.7612,31.7766,31.6996,31.7073,1356200.0
2013-12-11 15:00:00,41.19,41.22,41.05,41.08,4257500.0,31.7073,31.7304,31.5995,31.6226,4257500.0
2013-12-11 15:30:00,41.09,41.14,41.04,41.1,18830900.0,31.6303,31.6688,31.5918,31.638,18830900.0
2013-12-12 09:30:00,40.93,40.94,40.75,40.82,9223200.0,31.5072,31.5149,31.3686,31.4225,9223200.0
2013-12-12 10:00:00,40.82,40.83,40.66,40.78,4895400.0,31.4225,31.4302,31.2993,31.3917,4895400.0
2013-12-12 10:30:00,40.8,40.88,40.77,40.83,3775500.0,31.4071,31.4687,31.384,31.4302,3775500.0
2013-12-12 11:00:00,40.83,40.89,40.75,40.78,2988500.0,31.4302,31.4764,31.3686,31.3917,2988500.0
2013-12-12 11:30:00,40.79,40.85,40.76,40.8,2652600.0,31.3994,31.4456,31.3763,31.4071,2652600.0
2013-12-12 12:00:00,40.8,40.82,40.69,40.73,2511500.0,31.4071,31.4225,31.3224,31.3532,2511500.0
2013-12-12 12:30:00,40.74,40.81,40.71,40.78,2433700.0,31.3609,31.4148,31.3378,31.3917,2433700.0
2013-12-12 13:00:00,40.77,40.85,40.77,40.81,1399500.0,31.384,31.4456,31.384,31.4148,1399500.0
2013-12-12 13:30:00,40.82,40.86,40.79,40.86,1384700.0,31.4225,31.4533,31.3994,31.4533,1384700.0
2013-12-12 14:00:00,40.86,40.97,40.85,40.95,3215400.0,31.4533,31.5379,31.4456,31.5226,3215400.0
2013-12-12 14:30:00,40.95,41.0,40.91,40.98,2036600.0,31.5226,31.561,31.4918,31.5456,2036600.0
2013-12-12 15:00:00,40.98,41.0,40.88,40.97,2720200.0,31.5456,31.561,31.4687,31.5379,2720200.0
2013-12-12 15:30:00,40.97,40.98,40.8,40.84,10497800.0,31.5379,31.5456,31.4071,31.4379,10497800.0
2013-12-13 09:30:00,40.98,41.01,40.84,40.85,5028100.0,31.5456,31.5687,31.4379,31.4456,5028100.0
2013-12-13 10:00:00,40.85,40.91,40.78,40.84,4387700.0,31.4456,31.4918,31.3917,31.4379,4387700.0
2013-12-13 10:30:00,40.84,40.88,40.82,40.84,3468500.0,31.4379,31.4687,31.4225,31.4379,3468500.0
2013-12-13 11:00:00,40.83,40.86,40.8,40.8,4733400.0,31.4302,31.4533,31.4071,31.4071,4733400.0
2013-12-13 11:30:00,40.8,40.82,40.78,40.8,2383600.0,31.4071,31.4225,31.3917,31.4071,2383600.0
2013-12-13 12:00:00,40.8,40.87,40.79,40.86,2164300.0,31.4071,31.461,31.3994,31.4533,2164300.0
2013-12-13 12:30:00,40.86,40.87,40.82,40.83,1065300.0,31.4533,31.461,31.4225,31.4302,1065300.0
2013-12-13 13:00:00,40.84,40.87,40.83,40.87,802600.0,31.4379,31.461,31.4302,31.461,802600.0
2013-12-13 13:30:00,40.87,40.94,40.85,40.85,1744300.0,31.461,31.5149,31.4456,31.4456,1744300.0
2013-12-13 14:00:00,40.85,40.86,40.81,40.83,1815700.0,31.4456,31.4533,31.4148,31.4302,1815700.0
2013-12-13 14:30:00,40.82,40.93,40.82,40.93,2612700.0,31.4225,31.5072,31.4225,31.5072,2612700.0
2013-12-13 15:00:00,40.93,41.03,40.92,41.02,2617300.0,31.5072,31.5841,31.4995,31.5764,2617300.0
2013-12-13 15:30:00,41.02,41.05,40.94,40.95,8171200.0,31.5764,31.5995,31.5149,31.5226,8171200.0
2013-12-16 09:30:00,41.21,41.47,41.19,41.45,9034500.0,31.7227,31.9228,31.7073,31.9074,9034500.0
2013-12-16 10:00:00,41.46,41.51,41.4,41.4,3818800.0,31.9151,31.9536,31.869,31.869,3818800.0
2013-12-16 10:30:00,41.41,41.41,41.31,41.31,4557800.0,31.8767,31.8767,31.7997,31.7997,4557800.0
2013-12-16 11:00:00,41.32,41.4,41.26,41.39,5998500.0,31.8074,31.869,31.7612,31.8613,5998500.0
2013-12-16 11:30:00,41.39,41.42,41.33,41.35,2320900.0,31.8613,31.8843,31.8151,31.8305,2320900.0
2013-12-16 12:00:00,41.36,41.36,41.27,41.3,1909500.0,31.8382,31.8382,31.7689,31.792,1909500.0
2013-12-16 12:30:00,41.29,41.3,41.24,41.25,1496300.0,31.7843,31.792,31.7458,31.7535,1496300.0
2013-12-16 13:00:00,41.24,41.27,41.16,41.26,4082500.0,31.7458,31.7689,31.6842,31.7612,4082500.0
2013-12-16 13:30:00,41.25,41.3,41.23,41.27,797900.0,31.7535,31.792,31.7381,31.7689,797900.0
2013-12-16 14:00:00,41.27,41.31,41.24,41.26,1202400.0,31.7689,31.7997,31.7458,31.7612,1202400.0
2013-12-16 14:30:00,41.26,41.3,41.22,41.28,1735300.0,31.7612,31.792,31.7304,31.7766,1735300.0
2013-12-16 15:00:00,41.27,41.29,41.22,41.25,1511200.0,31.7689,31.7843,31.7304,31.7535,1511200.0
2013-12-16 15:30:00,41.25,41.27,41.19,41.22,9159100.0,31.7535,31.7689,31.7073,31.7304,9159100.0
2013-12-17 09:30:00,41.16,41.17,41.01,41.09,5205500.0,31.6842,31.6919,31.5687,31.6303,5205500.0
2013-12-17 10:00:00,41.09,41.12,41.02,41.03,3611400.0,31.6303,31.6534,31.5764,31.5841,3611400.0
2013-12-17 10:30:00,41.02,41.06,40.92,40.94,2722600.0,31.5764,31.6072,31.4995,31.5149,2722600.0
2013-12-17 11:00:00,40.94,41.01,40.91,40.96,2414900.0,31.5149,31.5687,31.4918,31.5303,2414900.0
2013-12-17 11:30:00,40.96,41.03,40.96,40.99,1814400.0,31.5303,31.5841,31.5303,31.5533,1814400.0
2013-12-17 12:00:00,40.99,41.04,40.98,41.01,2176400.0,31.5533,31.5918,31.5456,31.5687,2176400.0
2013-12-17 12:30:00,41.02,41.03,40.99,41.0,971800.0,31.5764,31.5841,31.5533,31.561,971800.0
2013-12-17 13:00:00,41.01,41.01,40.95,40.97,1417900.0,31.5687,31.5687,31.5226,31.5379,1417900.0
2013-12-17 13:30:00,40.97,41.0,40.95,41.0,1411300.0,31.5379,31.561,31.5226,31.561,1411300.0
2013-12-17 14:00:00,41.0,41.09,40.99,41.04,2489400.0,31.561,31.6303,31.5533,31.5918,2489400.0
2013-12-17 14:30:00,41.04,41.05,40.97,41.0,1624900.0,31.5918,31.5995,31.5379,31.561,1624900.0
2013-12-17 15:00:00,41.0,41.05,40.99,41.04,1917400.0,31.561,31.5995,31.5533,31.5918,1917400.0
2013-12-17 15:30:00,41.04,41.06,40.83,40.87,12385200.0,31.5918,31.6072,31.4302,31.461,12385200.0
2013-12-18 09:30:00,40.77,40.8,40.71,40.77,5974800.0,31.6619,31.6852,31.6154,31.6619,5974800.0
2013-12-18 10:00:00,40.76,40.81,40.71,40.73,4085500.0,31.6542,31.693,31.6154,31.6309,4085500.0
2013-12-18 10:30:00,40.73,40.77,40.68,40.71,2566700.0,31.6309,31.6619,31.5921,31.6154,2566700.0
2013-12-18 11:00:00,40.71,40.73,40.58,40.58,5002600.0,31.6154,31.6309,31.5144,31.5144,5002600.0
2013-12-18 11:30:00,40.58,40.62,40.51,40.54,2807300.0,31.5144,31.5455,31.46,31.4833,2807300.0
2013-12-18 12:00:00,40.54,40.56,40.51,40.53,1744200.0,31.4833,31.4989,31.46,31.4756,1744200.0
2013-12-18 12:30:00,40.53,40.53,40.46,40.46,1277900.0,31.4756,31.4756,31.4212,31.4212,1277900.0
2013-12-18 13:00:00,40.47,40.49,40.38,40.49,2980500.0,31.429,31.4445,31.3591,31.4445,2980500.0
2013-12-18 13:30:00,40.49,40.54,40.43,40.5,2913700.0,31.4445,31.4833,31.3979,31.4523,2913700.0
2013-12-18 14:00:00,40.5,41.33,40.14,41.22,23089500.0,31.4523,32.0968,31.1727,32.0114,23089500.0
2013-12-18 14:30:00,41.22,41.68,41.2,41.39,17113500.0,32.0114,32.3687,31.9959,32.1434,17113500.0
2013-12-18 15:00:00,41.4,41.51,41.3,41.34,7438900.0,32.1512,32.2366,32.0735,32.1046,7438900.0
2013-12-18 15:30:00,41.35,41.4,41.12,41.29,18693900.0,32.1124,32.1512,31.9338,32.0658,18693900.0
2013-12-19 09:30:00,40.58,40.64,40.46,40.47,7062800.0,31.5144,31.561,31.4212,31.429,7062800.0
2013-12-19 10:00:00,40.47,40.5,40.22,40.36,10943000.0,31.429,31.4523,31.2348,31.3435,10943000.0
2013-12-19 10:30:00,40.36,40.44,40.35,40.43,6903900.0,31.3435,31.4057,31.3358,31.3979,6903900.0
2013-12-19 11:00:00,40.43,40.47,40.42,40.47,2052800.0,31.3979,31.429,31.3901,31.429,2052800.0
2013-12-19 11:30:00,40.47,40.51,40.44,40.46,3367000.0,31.429,31.46,31.4057,31.4212,3367000.0
2013-12-19 12:00:00,40.47,40.47,40.4,40.46,2987400.0,31.429,31.429,31.3746,31.4212,2987400.0
2013-12-19 12:30:00,40.46,40.54,40.45,40.53,1919300.0,31.4212,31.4833,31.4134,31.4756,1919300.0
2013-12-19 13:00:00,40.53,40.61,40.49,40.6,1690900.0,31.4756,31.5377,31.4445,31.5299,1690900.0
2013-12-19 13:30:00,40.6,40.63,40.56,40.62,1796300.0,31.5299,31.5532,31.4989,31.5455,1796300.0
2013-12-19 14:00:00,40.62,40.65,40.57,40.58,2357900.0,31.5455,31.5688,31.5066,31.5144,2357900.0
2013-12-19 14:30:00,40.58,40.62,40.56,40.62,2780200.0,31.5144,31.5455,31.4989,31.5455,2780200.0
2013-12-19 15:00:00,40.62,40.69,40.61,40.65,2583000.0,31.5455,31.5998,31.5377,31.5688,2583000.0
2013-12-19 15:30:00,40.66,40.7,40.5,40.55,13447700.0,31.5765,31.6076,31.4523,31.4911,13447700.0
2013-12-20 09:30:00,40.54,40.64,40.52,40.6,7284000.0,31.4833,31.561,31.4678,31.5299,7284000.0
2013-12-20 10:00:00,40.61,40.63,40.55,40.63,4030400.0,31.5377,31.5532,31.4911,31.5532,4030400.0
2013-12-20 10:30:00,40.62,40.75,40.62,40.71,4416900.0,31.5455,31.6464,31.5455,31.6154,4416900.0
2013-12-20 11:00:00,40.71,40.75,40.67,40.67,2845900.0,31.6154,31.6464,31.5843,31.5843,2845900.0
2013-12-20 11:30:00,40.67,40.75,40.67,40.73,2810400.0,31.5843,31.6464,31.5843,31.6309,2810400.0
2013-12-20 12:00:00,40.73,40.74,40.64,40.65,2643800.0,31.6309,31.6386,31.561,31.5688,2643800.0
2013-12-20 12:30:00,40.66,40.67,40.61,40.62,2970200.0,31.5765,31.5843,31.5377,31.5455,2970200.0
2013-12-20 13:00:00,40.62,40.62,40.57,40.57,2592200.0,31.5455,31.5455,31.5066,31.5066,2592200.0
2013-12-20 13:30:00,40.58,40.59,40.54,40.58,2763600.0,31.5144,31.5222,31.4833,31.5144,2763600.0
2013-12-20 14:00:00,40.58,40.58,40.51,40.51,3804500.0,31.5144,31.5144,31.46,31.46,3804500.0
2013-12-20 14:30:00,40.51,40.58,40.48,40.5,4971700.0,31.46,31.5144,31.4367,31.4523,4971700.0
2013-12-20 15:00:00,40.51,40.52,40.47,40.47,4819400.0,31.46,31.4678,31.429,31.429,4819400.0
2013-12-20 15:30:00,40.48,40.53,40.45,40.45,17731400.0,31.4367,31.4756,31.4134,31.4134,17731400.0
2013-12-23 09:30:00,40.81,40.88,40.79,40.83,12911100.0,31.693,31.7474,31.6775,31.7085,12911100.0
2013-12-23 10:00:00,40.83,40.95,40.79,40.95,6904900.0,31.7085,31.8017,31.6775,31.8017,6904900.0
2013-12-23 10:30:00,40.95,40.97,40.91,40.92,2017900.0,31.8017,31.8173,31.7707,31.7784,2017900.0
2013-12-23 11:00:00,40.92,40.95,40.87,40.88,2262600.0,31.7784,31.8017,31.7396,31.7474,2262600.0
2013-12-23 11:30:00,40.89,40.91,40.87,40.89,2838300.0,31.7551,31.7707,31.7396,31.7551,2838300.0
2013-12-23 12:00:00,40.9,40.91,40.87,40.89,1573500.0,31.7629,31.7707,31.7396,31.7551,1573500.0
2013-12-23 12:30:00,40.89,40.9,40.81,40.82,1172000.0,31.7551,31.7629,31.693,31.7008,1172000.0
2013-12-23 13:00:00,40.81,40.84,40.77,40.78,1437600.0,31.693,31.7163,31.6619,31.6697,1437600.0
2013-12-23 13:30:00,40.77,40.81,40.71,40.77,1193800.0,31.6619,31.693,31.6154,31.6619,1193800.0
2013-12-23 14:00:00,40.77,40.79,40.72,40.73,1253900.0,31.6619,31.6775,31.6231,31.6309,1253900.0
2013-12-23 14:30:00,40.73,40.75,40.7,40.71,991300.0,31.6309,31.6464,31.6076,31.6154,991300.0
2013-12-23 15:00:00,40.7,40.82,40.7,40.8,2815300.0,31.6076,31.7008,31.6076,31.6852,2815300.0
2013-12-23 15:30:00,40.8,40.87,40.79,40.8,7203500.0,31.6852,31.7396,31.6775,31.6852,7203500.0
2013-12-24 09:30:00,40.97,41.03,40.94,41.01,5136300.0,31.8173,31.8639,31.794,31.8483,5136300.0
2013-12-24 10:00:00,41.01,41.08,41.01,41.08,2201500.0,31.8483,31.9027,31.8483,31.9027,2201500.0
2013-12-24 10:30:00,41.07,41.08,40.97,41.0,1167500.0,31.8949,31.9027,31.8173,31.8406,1167500.0
2013-12-24 11:00:00,41.0,41.04,40.98,41.02,1088600.0,31.8406,31.8716,31.825,31.8561,1088600.0
2013-12-24 11:30:00,41.02,41.06,40.99,41.04,1278700.0,31.8561,31.8872,31.8328,31.8716,1278700.0
2013-12-24 12:00:00,41.04,41.08,40.99,41.06,1580500.0,31.8716,31.9027,31.8328,31.8872,1580500.0
2013-12-24 12:30:00,41.06,41.07,41.01,41.03,3073800.0,31.8872,31.8949,31.8483,31.8639,3073800.0
2013-12-26 09:30:00,40.83,40.91,40.78,40.79,2360200.0,31.7085,31.7707,31.6697,31.6775,2360200.0
2013-12-26 10:00:00,40.8,40.81,40.73,40.75,1454400.0,31.6852,31.693,31.6309,31.6464,1454400.0
2013-12-26 10:30:00,40.75,40.77,40.72,40.75,744400.0,31.6464,31.6619,31.6231,31.6464,744400.0
2013-12-26 11:00:00,40.76,40.82,40.76,40.8,764800.0,31.6542,31.7008,31.6542,31.6852,764800.0
2013-12-26 11:30:00,40.8,40.81,40.75,40.75,871000.0,31.6852,31.693,31.6464,31.6464,871000.0
2013-12-26 12:00:00,40.76,40.77,40.71,40.74,1084200.0,31.6542,31.6619,31.6154,31.6386,1084200.0
2013-12-26 12:30:00,40.73,40.77,40.73,40.73,939100.0,31.6309,31.6619,31.6309,31.6309,939100.0
2013-12-26 13:00:00,40.73,40.75,40.72,40.73,993900.0,31.6309,31.6464,31.6231,31.6309,993900.0
2013-12-26 13:30:00,40.73,40.79,40.71,40.79,960700.0,31.6309,31.6775,31.6154,31.6775,960700.0
2013-12-26 14:00:00,40.79,40.79,40.74,40.77,680500.0,31.6775,31.6775,31.6386,31.6619,680500.0
2013-12-26 14:30:00,40.78,40.8,40.75,40.78,1112900.0,31.6697,31.6852,31.6464,31.6697,1112900.0
2013-12-26 15:00:00,40.78,40.81,40.74,40.75,998600.0,31.6697,31.693,31.6386,31.6464,998600.0
2013-12-26 15:30:00,40.75,40.75,40.65,40.7,6626700.0,31.6464,31.6464,31.5688,31.6076,6626700.0
2013-12-27 09:30:00,41.09,41.11,41.03,41.11,4931200.0,31.9105,31.926,31.8639,31.926,4931200.0
2013-12-27 10:00:00,41.1,41.14,41.06,41.13,2472700.0,31.9182,31.9493,31.8872,31.9415,2472700.0
2013-12-27 10:30:00,41.14,41.14,41.07,41.09,2850900.0,31.9493,31.9493,31.8949,31.9105,2850900.0
2013-12-27 11:00:00,41.09,41.12,41.07,41.09,1902800.0,31.9105,31.9338,31.8949,31.9105,1902800.0
2013-12-27 11:30:00,41.09,41.14,41.09,41.11,2038800.0,31.9105,31.9493,31.9105,31.926,2038800.0
2013-12-27 12:00:00,41.11,41.13,41.09,41.13,771700.0,31.926,31.9415,31.9105,31.9415,771700.0
2013-12-27 12:30:00,41.13,41.17,41.12,41.14,1413600.0,31.9415,31.9726,31.9338,31.9493,1413600.0
2013-12-27 13:00:00,41.14,41.17,41.13,41.16,840500.0,31.9493,31.9726,31.9415,31.9648,840500.0
2013-12-27 13:30:00,41.16,41.17,41.1,41.11,1111300.0,31.9648,31.9726,31.9182,31.926,1111300.0
2013-12-27 14:00:00,41.12,41.15,41.1,41.14,785600.0,31.9338,31.9571,31.9182,31.9493,785600.0
2013-12-27 14:30:00,41.14,41.15,41.1,41.1,895100.0,31.9493,31.9571,31.9182,31.9182,895100.0
2013-12-27 15:00:00,41.1,41.17,41.09,41.15,1404300.0,31.9182,31.9726,31.9105,31.9571,1404300.0
2013-12-27 15:30:00,41.16,41.31,41.15,41.28,8586500.0,31.9648,32.0813,31.9571,32.058,8586500.0
2013-12-30 09:30:00,41.36,41.47,41.31,41.46,9355600.0,32.1201,32.2056,32.0813,32.1978,9355600.0
2013-12-30 10:00:00,41.45,41.5,41.43,41.44,3011600.0,32.19,32.2289,32.1745,32.1823,3011600.0
2013-12-30 10:30:00,41.44,41.49,41.44,41.46,1719700.0,32.1823,32.2211,32.1823,32.1978,1719700.0
2013-12-30 11:00:00,41.46,41.53,41.45,41.49,4105900.0,32.1978,32.2522,32.19,32.2211,4105900.0
2013-12-30 11:30:00,41.5,41.53,41.47,41.51,2602000.0,32.2289,32.2522,32.2056,32.2366,2602000.0
2013-12-30 12:00:00,41.51,41.53,41.49,41.52,1869400.0,32.2366,32.2522,32.2211,32.2444,1869400.0
2013-12-30 12:30:00,41.52,41.52,41.5,41.52,1603000.0,32.2444,32.2444,32.2289,32.2444,1603000.0
2013-12-30 13:00:00,41.52,41.54,41.46,41.47,1289300.0,32.2444,32.2599,32.1978,32.2056,1289300.0
2013-12-30 13:30:00,41.48,41.5,41.44,41.47,1154800.0,32.2133,32.2289,32.1823,32.2056,1154800.0
2013-12-30 14:00:00,41.47,41.49,41.42,41.43,895200.0,32.2056,32.2211,32.1667,32.1745,895200.0
2013-12-30 14:30:00,41.44,41.48,41.43,41.48,788900.0,32.1823,32.2133,32.1745,32.2133,788900.0
2013-12-30 15:00:00,41.48,41.49,41.46,41.47,1072700.0,32.2133,32.2211,32.1978,32.2056,1072700.0
2013-12-30 15:30:00,41.46,41.51,41.44,41.45,6746900.0,32.1978,32.2366,32.1823,32.19,6746900.0
2013-12-31 09:30:00,41.58,41.6,41.5,41.57,3129100.0,32.291,32.3065,32.2289,32.2832,3129100.0
2013-12-31 10:00:00,41.58,41.68,41.57,41.6,2474400.0,32.291,32.3687,32.2832,32.3065,2474400.0
2013-12-31 10:30:00,41.61,41.62,41.54,41.57,2117300.0,32.3143,32.3221,32.2599,32.2832,2117300.0
2013-12-31 11:00:00,41.57,41.63,41.56,41.6,1653500.0,32.2832,32.3298,32.2755,32.3065,1653500.0
2013-12-31 11:30:00,41.6,41.61,41.55,41.58,1444200.0,32.3065,32.3143,32.2677,32.291,1444200.0
2013-12-31 12:00:00,41.58,41.6,41.56,41.6,710800.0,32.291,32.3065,32.2755,32.3065,710800.0
2013-12-31 12:30:00,41.6,41.62,41.55,41.55,958400.0,32.3065,32.3221,32.2677,32.2677,958400.0
2013-12-31 13:00:00,41.56,41.58,41.51,41.57,1552200.0,32.2755,32.291,32.2366,32.2832,1552200.0
2013-12-31 13:30:00,41.58,41.64,41.57,41.63,1702900.0,32.291,32.3376,32.2832,32.3298,1702900.0
2013-12-31 14:00:00,41.63,41.65,41.62,41.63,1186500.0,32.3298,32.3454,32.3221,32.3298,1186500.0
2013-12-31 14:30:00,41.63,41.65,41.57,41.65,3094300.0,32.3298,32.3454,32.2832,32.3454,3094300.0
2013-12-31 15:00:00,41.65,41.74,41.63,41.73,2494500.0,32.3454,32.4152,32.3298,32.4075,2494500.0
2013-12-31 15:30:00,41.73,41.85,41.72,41.81,10743600.0,32.4075,32.5007,32.3997,32.4696,10743600.0
2014-01-02 09:30:00,41.0,41.01,40.73,40.77,20091900.0,31.8406,31.8483,31.6309,31.6619,20091900.0
2014-01-02 10:00:00,40.77,40.78,40.54,40.59,13539200.0,31.6619,31.6697,31.4833,31.5222,13539200.0
2014-01-02 10:30:00,40.59,40.67,40.53,40.53,6712600.0,31.5222,31.5843,31.4756,31.4756,6712600.0
2014-01-02 11:00:00,40.53,40.56,40.5,40.51,4965200.0,31.4756,31.4989,31.4523,31.46,4965200.0
2014-01-02 11:30:00,40.51,40.51,40.38,40.39,6319000.0,31.46,31.46,31.3591,31.3668,6319000.0
2014-01-02 12:00:00,40.39,40.5,40.38,40.39,5921800.0,31.3668,31.4523,31.3591,31.3668,5921800.0
2014-01-02 12:30:00,40.39,40.4,40.32,40.38,5091400.0,31.3668,31.3746,31.3125,31.3591,5091400.0
2014-01-02 13:00:00,40.38,40.38,40.27,40.28,6314400.0,31.3591,31.3591,31.2736,31.2814,6314400.0
2014-01-02 13:30:00,40.27,40.37,40.25,40.27,6110900.0,31.2736,31.3513,31.2581,31.2736,6110900.0
2014-01-02 14:00:00,40.27,40.32,40.18,40.23,4928400.0,31.2736,31.3125,31.2038,31.2426,4928400.0
2014-01-02 14:30:00,40.24,40.32,40.19,40.2,8196900.0,31.2503,31.3125,31.2115,31.2193,8196900.0
2014-01-02 15:00:00,40.2,40.29,40.17,40.21,7366800.0,31.2193,31.2892,31.196,31.2271,7366800.0
2014-01-02 15:30:00,40.22,40.29,40.15,40.23,21199000.0,31.2348,31.2892,31.1805,31.2426,21199000.0
2014-01-03 09:30:00,40.39,40.4,40.21,40.22,10334400.0,31.3668,31.3746,31.2271,31.2348,10334400.0
2014-01-03 10:00:00,40.22,40.22,40.08,40.13,9211200.0,31.2348,31.2348,31.1261,31.1649,9211200.0
2014-01-03 10:30:00,40.13,40.23,40.12,40.15,6771300.0,31.1649,31.2426,31.1572,31.1805,6771300.0
2014-01-03 11:00:00,40.15,40.15,40.06,40.07,7279900.0,31.1805,31.1805,31.1106,31.1183,7279900.0
2014-01-03 11:30:00,40.06,40.07,39.99,40.0,6060500.0,31.1106,31.1183,31.0562,31.064,6060500.0
2014-01-03 12:00:00,40.0,40.09,39.94,39.97,8688000.0,31.064,31.1339,31.0174,31.0407,8688000.0
2014-01-03 12:30:00,39.97,40.01,39.97,39.98,2152400.0,31.0407,31.0717,31.0407,31.0484,2152400.0
2014-01-03 13:00:00,39.97,40.03,39.97,40.02,1973500.0,31.0407,31.0873,31.0407,31.0795,1973500.0
2014-01-03 13:30:00,40.02,40.05,39.99,40.04,1548300.0,31.0795,31.1028,31.0562,31.095,1548300.0
2014-01-03 14:00:00,40.04,40.09,40.03,40.07,3471400.0,31.095,31.1339,31.0873,31.1183,3471400.0
2014-01-03 14:30:00,40.07,40.17,40.05,40.11,3798700.0,31.1183,31.196,31.1028,31.1494,3798700.0
2014-01-03 15:00:00,40.12,40.14,40.08,40.12,4983500.0,31.1572,31.1727,31.1261,31.1572,4983500.0
2014-01-03 15:30:00,40.12,40.17,40.09,40.13,7360800.0,31.1572,31.196,31.1339,31.1649,7360800.0
2014-01-06 09:30:00,39.96,39.96,39.77,39.83,6412100.0,31.0329,31.0329,30.8853,30.9319,6412100.0
2014-01-06 10:00:00,39.83,39.94,39.79,39.87,3992500.0,30.9319,31.0174,30.9009,30.963,3992500.0
2014-01-06 10:30:00,39.87,39.95,39.84,39.9,2220300.0,30.963,31.0251,30.9397,30.9863,2220300.0
2014-01-06 11:00:00,39.89,39.93,39.82,39.83,2746800.0,30.9785,31.0096,30.9242,30.9319,2746800.0
2014-01-06 11:30:00,39.83,39.85,39.79,39.81,2965600.0,30.9319,30.9475,30.9009,30.9164,2965600.0
2014-01-06 12:00:00,39.81,39.83,39.78,39.8,1832600.0,30.9164,30.9319,30.8931,30.9086,1832600.0
2014-01-06 12:30:00,39.8,39.8,39.75,39.79,2308100.0,30.9086,30.9086,30.8698,30.9009,2308100.0
2014-01-06 13:00:00,39.8,39.82,39.77,39.79,1345300.0,30.9086,30.9242,30.8853,30.9009,1345300.0
2014-01-06 13:30:00,39.79,39.88,39.78,39.86,3344100.0,30.9009,30.9708,30.8931,30.9552,3344100.0
2014-01-06 14:00:00,39.86,39.87,39.79,39.81,1808400.0,30.9552,30.963,30.9009,30.9164,1808400.0
2014-01-06 14:30:00,39.8,39.86,39.8,39.82,1868900.0,30.9086,30.9552,30.9086,30.9242,1868900.0
2014-01-06 15:00:00,39.82,39.82,39.76,39.78,2790500.0,30.9242,30.9242,30.8776,30.8931,2790500.0
2014-01-06 15:30:00,39.77,39.82,39.73,39.74,13662600.0,30.8853,30.9242,30.8543,30.8621,13662600.0
2014-01-07 09:30:00,39.96,40.09,39.87,40.02,10147300.0,31.0329,31.1339,30.963,31.0795,10147300.0
2014-01-07 10:00:00,40.03,40.04,39.94,39.98,4003900.0,31.0873,31.095,31.0174,31.0484,4003900.0
2014-01-07 10:30:00,39.98,40.03,39.98,39.99,2110600.0,31.0484,31.0873,31.0484,31.0562,2110600.0
2014-01-07 11:00:00,40.0,40.0,39.87,39.87,1958000.0,31.064,31.064,30.963,30.963,1958000.0
2014-01-07 11:30:00,39.87,39.9,39.82,39.82,2084300.0,30.963,30.9863,30.9242,30.9242,2084300.0
2014-01-07 12:00:00,39.82,39.88,39.81,39.84,2235300.0,30.9242,30.9708,30.9164,30.9397,2235300.0
2014-01-07 12:30:00,39.84,39.92,39.83,39.91,1493400.0,30.9397,31.0018,30.9319,30.9941,1493400.0
2014-01-07 13:00:00,39.91,39.92,39.88,39.9,1151900.0,30.9941,31.0018,30.9708,30.9863,1151900.0
2014-01-07 13:30:00,39.9,39.91,39.83,39.83,1475100.0,30.9863,30.9941,30.9319,30.9319,1475100.0
2014-01-07 14:00:00,39.83,39.9,39.79,39.88,2944500.0,30.9319,30.9863,30.9009,30.9708,2944500.0
2014-01-07 14:30:00,39.88,39.91,39.85,39.85,2292500.0,30.9708,30.9941,30.9475,30.9475,2292500.0
2014-01-07 15:00:00,39.85,39.91,39.85,39.9,1468500.0,30.9475,30.9941,30.9475,30.9863,1468500.0
2014-01-07 15:30:00,39.91,39.95,39.87,39.91,6929100.0,30.9941,31.0251,30.963,30.9941,6929100.0
2014-01-08 09:30:00,39.97,39.97,39.83,39.86,6038500.0,31.0407,31.0407,30.9319,30.9552,6038500.0
2014-01-08 10:00:00,39.86,40.01,39.84,39.96,6430900.0,30.9552,31.0717,30.9397,31.0329,6430900.0
2014-01-08 10:30:00,39.96,39.98,39.85,39.87,5247500.0,31.0329,31.0484,30.9475,30.963,5247500.0
2014-01-08 11:00:00,39.87,39.88,39.76,39.77,3064200.0,30.963,30.9708,30.8776,30.8853,3064200.0
2014-01-08 11:30:00,39.77,39.86,39.77,39.86,1847600.0,30.8853,30.9552,30.8853,30.9552,1847600.0
2014-01-08 12:00:00,39.86,39.89,39.83,39.86,1408800.0,30.9552,30.9785,30.9319,30.9552,1408800.0
2014-01-08 12:30:00,39.86,39.88,39.79,39.82,2654800.0,30.9552,30.9708,30.9009,30.9242,2654800.0
2014-01-08 13:00:00,39.82,39.88,39.8,39.85,1516000.0,30.9242,30.9708,30.9086,30.9475,1516000.0
2014-01-08 13:30:00,39.85,39.89,39.83,39.86,1119400.0,30.9475,30.9785,30.9319,30.9552,1119400.0
2014-01-08 14:00:00,39.85,39.89,39.72,39.76,5768200.0,30.9475,30.9785,30.8465,30.8776,5768200.0
2014-01-08 14:30:00,39.77,39.81,39.72,39.73,1954800.0,30.8853,30.9164,30.8465,30.8543,1954800.0
2014-01-08 15:00:00,39.73,39.76,39.66,39.67,5016600.0,30.8543,30.8776,30.7999,30.8077,5016600.0
2014-01-08 15:30:00,39.67,39.83,39.66,39.83,7052500.0,30.8077,30.9319,30.7999,30.9319,7052500.0
2014-01-09 09:30:00,39.65,39.72,39.51,39.54,9066000.0,30.7922,30.8465,30.6834,30.7067,9066000.0
2014-01-09 10:00:00,39.54,39.59,39.45,39.48,4855200.0,30.7067,30.7456,30.6368,30.6601,4855200.0
2014-01-09 10:30:00,39.48,39.51,39.33,39.36,5039500.0,30.6601,30.6834,30.5436,30.5669,5039500.0
2014-01-09 11:00:00,39.35,39.39,39.26,39.28,8384600.0,30.5592,30.5902,30.4893,30.5048,8384600.0
2014-01-09 11:30:00,39.28,39.35,39.26,39.31,4591000.0,30.5048,30.5592,30.4893,30.5281,4591000.0
2014-01-09 12:00:00,39.3,39.4,39.3,39.39,2602800.0,30.5203,30.598,30.5203,30.5902,2602800.0
2014-01-09 12:30:00,39.39,39.43,39.38,39.43,1961300.0,30.5902,30.6213,30.5825,30.6213,1961300.0
2014-01-09 13:00:00,39.43,39.43,39.38,39.42,2312400.0,30.6213,30.6213,30.5825,30.6135,2312400.0
2014-01-09 13:30:00,39.42,39.45,39.36,39.37,4034500.0,30.6135,30.6368,30.5669,30.5747,4034500.0
2014-01-09 14:00:00,39.38,39.39,39.31,39.38,2160700.0,30.5825,30.5902,30.5281,30.5825,2160700.0
2014-01-09 14:30:00,39.38,39.46,39.34,39.41,2951700.0,30.5825,30.6446,30.5514,30.6058,2951700.0
2014-01-09 15:00:00,39.42,39.54,39.4,39.52,4583300.0,30.6135,30.7067,30.598,30.6912,4583300.0
2014-01-09 15:30:00,39.52,39.6,39.49,39.59,8598100.0,30.6912,30.7533,30.6679,30.7456,8598100.0
2014-01-10 09:30:00,39.8,40.23,39.79,40.17,26883700.0,30.9086,31.2426,30.9009,31.196,26883700.0
2014-01-10 10:00:00,40.17,40.17,39.94,40.11,14025900.0,31.196,31.196,31.0174,31.1494,14025900.0
2014-01-10 10:30:00,40.11,40.15,40.07,40.12,5100700.0,31.1494,31.1805,31.1183,31.1572,5100700.0
2014-01-10 11:00:00,40.12,40.14,40.08,40.11,3295500.0,31.1572,31.1727,31.1261,31.1494,3295500.0
2014-01-10 11:30:00,40.12,40.13,40.05,40.13,5725600.0,31.1572,31.1649,31.1028,31.1649,5725600.0
2014-01-10 12:00:00,40.12,40.14,40.07,40.07,3465800.0,31.1572,31.1727,31.1183,31.1183,3465800.0
2014-01-10 12:30:00,40.07,40.13,40.05,40.09,3806700.0,31.1183,31.1649,31.1028,31.1339,3806700.0
2014-01-10 13:00:00,40.09,40.15,40.08,40.12,1266700.0,31.1339,31.1805,31.1261,31.1572,1266700.0
2014-01-10 13:30:00,40.13,40.16,40.11,40.13,1932700.0,31.1649,31.1882,31.1494,31.1649,1932700.0
2014-01-10 14:00:00,40.13,40.19,40.11,40.18,1849100.0,31.1649,31.2115,31.1494,31.2038,1849100.0
2014-01-10 14:30:00,40.18,40.33,40.18,40.31,6149300.0,31.2038,31.3202,31.2038,31.3047,6149300.0
2014-01-10 15:00:00,40.31,40.39,40.29,40.34,5339100.0,31.3047,31.3668,31.2892,31.328,5339100.0
2014-01-10 15:30:00,40.34,40.42,40.24,40.26,12650000.0,31.328,31.3901,31.2503,31.2659,12650000.0
2014-01-13 09:30:00,40.35,40.4,40.25,40.31,5345200.0,31.3358,31.3746,31.2581,31.3047,5345200.0
2014-01-13 10:00:00,40.31,40.35,40.23,40.26,3219400.0,31.3047,31.3358,31.2426,31.2659,3219400.0
2014-01-13 10:30:00,40.27,40.28,40.22,40.22,1888400.0,31.2736,31.2814,31.2348,31.2348,1888400.0
2014-01-13 11:00:00,40.22,40.23,40.15,40.17,1766000.0,31.2348,31.2426,31.1805,31.196,1766000.0
2014-01-13 11:30:00,40.17,40.26,40.17,40.18,1442700.0,31.196,31.2659,31.196,31.2038,1442700.0
2014-01-13 12:00:00,40.18,40.19,40.09,40.09,1611200.0,31.2038,31.2115,31.1339,31.1339,1611200.0
2014-01-13 12:30:00,40.09,40.09,39.89,39.91,5246500.0,31.1339,31.1339,30.9785,30.9941,5246500.0
2014-01-13 13:00:00,39.91,39.99,39.86,39.93,3410000.0,30.9941,31.0562,30.9552,31.0096,3410000.0
2014-01-13 13:30:00,39.93,39.95,39.88,39.94,2168900.0,31.0096,31.0251,30.9708,31.0174,2168900.0
2014-01-13 14:00:00,39.94,39.96,39.82,39.87,2967500.0,31.0174,31.0329,30.9242,30.963,2967500.0
2014-01-13 14:30:00,39.87,39.87,39.74,39.75,6903000.0,30.963,30.963,30.8621,30.8698,6903000.0
2014-01-13 15:00:00,39.75,39.81,39.69,39.77,5682500.0,30.8698,30.9164,30.8232,30.8853,5682500.0
2014-01-13 15:30:00,39.78,39.83,39.68,39.8,9576900.0,30.8931,30.9319,30.8155,30.9086,9576900.0
2014-01-14 09:30:00,40.01,40.03,39.83,39.86,6166500.0,31.0717,31.0873,30.9319,30.9552,6166500.0
2014-01-14 10:00:00,39.87,40.04,39.86,40.04,3850700.0,30.963,31.095,30.9552,31.095,3850700.0
2014-01-14 10:30:00,40.04,40.08,40.0,40.04,3205600.0,31.095,31.1261,31.064,31.095,3205600.0
2014-01-14 11:00:00,40.04,40.08,40.0,40.04,5244100.0,31.095,31.1261,31.064,31.095,5244100.0
2014-01-14 11:30:00,40.03,40.07,40.01,40.03,2682900.0,31.0873,31.1183,31.0717,31.0873,2682900.0
2014-01-14 12:00:00,40.03,40.13,40.02,40.12,1868300.0,31.0873,31.1649,31.0795,31.1572,1868300.0
2014-01-14 12:30:00,40.13,40.28,40.09,40.2,10096200.0,31.1649,31.2814,31.1339,31.2193,10096200.0
2014-01-14 13:00:00,40.2,40.23,40.12,40.12,3609400.0,31.2193,31.2426,31.1572,31.1572,3609400.0
2014-01-14 13:30:00,40.13,40.19,40.1,40.11,2216600.0,31.1649,31.2115,31.1416,31.1494,2216600.0
2014-01-14 14:00:00,40.12,40.2,40.07,40.2,3175800.0,31.1572,31.2193,31.1183,31.2193,3175800.0
2014-01-14 14:30:00,40.19,40.27,40.19,40.2,4322100.0,31.2115,31.2736,31.2115,31.2193,4322100.0
2014-01-14 15:00:00,40.2,40.34,40.19,40.26,5681400.0,31.2193,31.328,31.2115,31.2659,5681400.0
2014-01-14 15:30:00,40.25,40.31,40.2,40.25,13262600.0,31.2581,31.3047,31.2193,31.2581,13262600.0
2014-01-15 09:30:00,40.18,40.28,40.15,40.23,4452100.0,31.2038,31.2814,31.1805,31.2426,4452100.0
2014-01-15 10:00:00,40.22,40.31,40.2,40.21,4432400.0,31.2348,31.3047,31.2193,31.2271,4432400.0
2014-01-15 10:30:00,40.21,40.23,40.12,40.16,3409000.0,31.2271,31.2426,31.1572,31.1882,3409000.0
2014-01-15 11:00:00,40.16,40.29,40.15,40.22,5068000.0,31.1882,31.2892,31.1805,31.2348,5068000.0
2014-01-15 11:30:00,40.22,40.25,40.19,40.19,1816800.0,31.2348,31.2581,31.2115,31.2115,1816800.0
2014-01-15 12:00:00,40.2,40.28,40.2,40.27,1893600.0,31.2193,31.2814,31.2193,31.2736,1893600.0
2014-01-15 12:30:00,40.27,40.29,40.2,40.21,1959800.0,31.2736,31.2892,31.2193,31.2271,1959800.0
2014-01-15 13:00:00,40.2,40.21,40.14,40.16,1156100.0,31.2193,31.2271,31.1727,31.1882,1156100.0
2014-01-15 13:30:00,40.15,40.19,40.13,40.15,2136700.0,31.1805,31.2115,31.1649,31.1805,2136700.0
2014-01-15 14:00:00,40.15,40.26,40.12,40.22,2750100.0,31.1805,31.2659,31.1572,31.2348,2750100.0
2014-01-15 14:30:00,40.22,40.24,40.2,40.23,1901500.0,31.2348,31.2503,31.2193,31.2426,1901500.0
2014-01-15 15:00:00,40.22,40.26,40.18,40.21,1954100.0,31.2348,31.2659,31.2038,31.2271,1954100.0
2014-01-15 15:30:00,40.21,40.26,40.18,40.2,5907500.0,31.2271,31.2659,31.2038,31.2193,5907500.0
2014-01-16 09:30:00,40.18,40.26,40.08,40.13,7515100.0,31.2038,31.2659,31.1261,31.1649,7515100.0
2014-01-16 10:00:00,40.13,40.15,40.02,40.03,2821100.0,31.1649,31.1805,31.0795,31.0873,2821100.0
2014-01-16 10:30:00,40.03,40.04,39.9,39.95,5100800.0,31.0873,31.095,30.9863,31.0251,5100800.0
2014-01-16 11:00:00,39.96,40.0,39.93,40.0,2185400.0,31.0329,31.064,31.0096,31.064,2185400.0
2014-01-16 11:30:00,40.0,40.01,39.95,39.97,1928200.0,31.064,31.0717,31.0251,31.0407,1928200.0
2014-01-16 12:00:00,39.97,39.97,39.9,39.93,1607100.0,31.0407,31.0407,30.9863,31.0096,1607100.0
2014-01-16 12:30:00,39.94,39.97,39.93,39.96,1000900.0,31.0174,31.0407,31.0096,31.0329,1000900.0
2014-01-16 13:00:00,39.96,40.06,39.93,40.05,2264500.0,31.0329,31.1106,31.0096,31.1028,2264500.0
2014-01-16 13:30:00,40.05,40.05,39.98,40.01,1117400.0,31.1028,31.1028,31.0484,31.0717,1117400.0
2014-01-16 14:00:00,40.01,40.03,39.99,40.02,2722700.0,31.0717,31.0873,31.0562,31.0795,2722700.0
2014-01-16 14:30:00,40.03,40.08,40.01,40.04,1628700.0,31.0873,31.1261,31.0717,31.095,1628700.0
2014-01-16 15:00:00,40.04,40.05,39.99,40.0,1383300.0,31.095,31.1028,31.0562,31.064,1383300.0
2014-01-16 15:30:00,39.99,40.01,39.94,40.01,11435800.0,31.0562,31.0717,31.0174,31.0717,11435800.0
2014-01-17 09:30:00,39.97,39.98,39.81,39.86,7970300.0,31.0407,31.0484,30.9164,30.9552,7970300.0
2014-01-17 10:00:00,39.86,39.9,39.81,39.83,4286200.0,30.9552,30.9863,30.9164,30.9319,4286200.0
2014-01-17 10:30:00,39.84,39.85,39.79,39.84,3231600.0,30.9397,30.9475,30.9009,30.9397,3231600.0
2014-01-17 11:00:00,39.84,39.88,39.83,39.85,1980300.0,30.9397,30.9708,30.9319,30.9475,1980300.0
2014-01-17 11:30:00,39.85,39.87,39.83,39.84,1735000.0,30.9475,30.963,30.9319,30.9397,1735000.0
2014-01-17 12:00:00,39.84,39.88,39.83,39.87,1671700.0,30.9397,30.9708,30.9319,30.963,1671700.0
2014-01-17 12:30:00,39.87,39.87,39.83,39.84,1192600.0,30.963,30.963,30.9319,30.9397,1192600.0
2014-01-17 13:00:00,39.83,39.84,39.74,39.77,1821800.0,30.9319,30.9397,30.8621,30.8853,1821800.0
2014-01-17 13:30:00,39.76,39.82,39.75,39.82,2026700.0,30.8776,30.9242,30.8698,30.9242,2026700.0
2014-01-17 14:00:00,39.81,39.85,39.8,39.82,1574400.0,30.9164,30.9475,30.9086,30.9242,1574400.0
2014-01-17 14:30:00,39.82,39.82,39.78,39.8,1616500.0,30.9242,30.9242,30.8931,30.9086,1616500.0
2014-01-17 15:00:00,39.8,39.82,39.74,39.79,3231200.0,30.9086,30.9242,30.8621,30.9009,3231200.0
2014-01-17 15:30:00,39.79,39.88,39.74,39.82,15767000.0,30.9009,30.9708,30.8621,30.9242,15767000.0
2014-01-21 09:30:00,40.02,40.05,39.9,39.91,5297400.0,31.0795,31.1028,30.9863,30.9941,5297400.0
2014-01-21 10:00:00,39.91,39.91,39.72,39.73,3356900.0,30.9941,30.9941,30.8465,30.8543,3356900.0
2014-01-21 10:30:00,39.73,39.82,39.71,39.76,3013100.0,30.8543,30.9242,30.8388,30.8776,3013100.0
2014-01-21 11:00:00,39.75,39.76,39.58,39.61,4826500.0,30.8698,30.8776,30.7378,30.7611,4826500.0
2014-01-21 11:30:00,39.6,39.65,39.59,39.62,3990800.0,30.7533,30.7922,30.7456,30.7689,3990800.0
2014-01-21 12:00:00,39.61,39.63,39.56,39.61,2862000.0,30.7611,30.7766,30.7223,30.7611,2862000.0
2014-01-21 12:30:00,39.61,39.67,39.59,39.67,1940000.0,30.7611,30.8077,30.7456,30.8077,1940000.0
2014-01-21 13:00:00,39.66,39.7,39.64,39.68,1607200.0,30.7999,30.831,30.7844,30.8155,1607200.0
2014-01-21 13:30:00,39.68,39.77,39.67,39.7,1778300.0,30.8155,30.8853,30.8077,30.831,1778300.0
2014-01-21 14:00:00,39.71,39.72,39.66,39.66,1215000.0,30.8388,30.8465,30.7999,30.7999,1215000.0
2014-01-21 14:30:00,39.66,39.73,39.65,39.71,1370800.0,30.7999,30.8543,30.7922,30.8388,1370800.0
2014-01-21 15:00:00,39.71,39.73,39.68,39.69,1914000.0,30.8388,30.8543,30.8155,30.8232,1914000.0
2014-01-21 15:30:00,39.69,39.77,39.68,39.74,5866500.0,30.8232,30.8853,30.8155,30.8621,5866500.0
2014-01-22 09:30:00,40.06,40.08,39.96,40.0,5290900.0,31.1106,31.1261,31.0329,31.064,5290900.0
2014-01-22 10:00:00,40.01,40.06,39.97,40.06,2428400.0,31.0717,31.1106,31.0407,31.1106,2428400.0
2014-01-22 10:30:00,40.06,40.06,39.92,39.94,2265800.0,31.1106,31.1106,31.0018,31.0174,2265800.0
2014-01-22 11:00:00,39.94,39.97,39.88,39.94,2781300.0,31.0174,31.0407,30.9708,31.0174,2781300.0
2014-01-22 11:30:00,39.94,39.97,39.9,39.94,1619900.0,31.0174,31.0407,30.9863,31.0174,1619900.0
2014-01-22 12:00:00,39.93,40.07,39.93,40.03,2666800.0,31.0096,31.1183,31.0096,31.0873,2666800.0
2014-01-22 12:30:00,40.04,40.05,39.99,40.05,2018400.0,31.095,31.1028,31.0562,31.1028,2018400.0
2014-01-22 13:00:00,40.05,40.22,40.05,40.22,6880300.0,31.1028,31.2348,31.1028,31.2348,6880300.0
2014-01-22 13:30:00,40.22,40.23,40.12,40.14,7137500.0,31.2348,31.2426,31.1572,31.1727,7137500.0
2014-01-22 14:00:00,40.15,40.19,40.14,40.18,1651400.0,31.1805,31.2115,31.1727,31.2038,1651400.0
2014-01-22 14:30:00,40.18,40.2,40.15,40.2,1833600.0,31.2038,31.2193,31.1805,31.2193,1833600.0
2014-01-22 15:00:00,40.2,40.24,40.19,40.2,2468000.0,31.2193,31.2503,31.2115,31.2193,2468000.0
2014-01-22 15:30:00,40.2,40.27,40.2,40.25,9248300.0,31.2193,31.2736,31.2193,31.2581,9248300.0
2014-01-23 09:30:00,39.77,39.77,39.51,39.53,13930600.0,30.8853,30.8853,30.6834,30.699,13930600.0
2014-01-23 10:00:00,39.52,39.58,39.38,39.41,10237700.0,30.6912,30.7378,30.5825,30.6058,10237700.0
2014-01-23 10:30:00,39.41,39.42,39.3,39.3,5151800.0,30.6058,30.6135,30.5203,30.5203,5151800.0
2014-01-23 11:00:00,39.31,39.42,39.26,39.35,5983700.0,30.5281,30.6135,30.4893,30.5592,5983700.0
2014-01-23 11:30:00,39.35,39.35,39.28,39.33,2622600.0,30.5592,30.5592,30.5048,30.5436,2622600.0
2014-01-23 12:00:00,39.33,39.34,39.23,39.25,2867300.0,30.5436,30.5514,30.466,30.4815,2867300.0
2014-01-23 12:30:00,39.25,39.31,39.19,39.23,4916000.0,30.4815,30.5281,30.4349,30.466,4916000.0
2014-01-23 13:00:00,39.22,39.23,39.11,39.12,6843700.0,30.4582,30.466,30.3728,30.3806,6843700.0
2014-01-23 13:30:00,39.12,39.12,38.99,39.01,7531900.0,30.3806,30.3806,30.2796,30.2951,7531900.0
2014-01-23 14:00:00,39.01,39.15,38.99,39.11,8243000.0,30.2951,30.4039,30.2796,30.3728,8243000.0
2014-01-23 14:30:00,39.11,39.23,39.07,39.2,3199400.0,30.3728,30.466,30.3417,30.4427,3199400.0
2014-01-23 15:00:00,39.21,39.24,39.17,39.19,4117500.0,30.4505,30.4738,30.4194,30.4349,4117500.0
2014-01-23 15:30:00,39.2,39.29,39.18,39.26,13652000.0,30.4427,30.5126,30.4272,30.4893,13652000.0
2014-01-24 09:30:00,38.76,38.78,38.58,38.65,14912000.0,30.101,30.1165,29.9612,30.0156,14912000.0
2014-01-24 10:00:00,38.65,38.74,38.56,38.6,8910700.0,30.0156,30.0855,29.9457,29.9767,8910700.0
2014-01-24 10:30:00,38.6,38.6,38.34,38.35,12429000.0,29.9767,29.9767,29.7748,29.7826,12429000.0
2014-01-24 11:00:00,38.35,38.44,38.25,38.27,10050500.0,29.7826,29.8525,29.7049,29.7204,10050500.0
2014-01-24 11:30:00,38.27,38.51,38.25,38.48,5285300.0,29.7204,29.9068,29.7049,29.8835,5285300.0
2014-01-24 12:00:00,38.48,38.52,38.43,38.49,7180200.0,29.8835,29.9146,29.8447,29.8913,7180200.0
2014-01-24 12:30:00,38.49,38.52,38.42,38.51,3966800.0,29.8913,29.9146,29.8369,29.9068,3966800.0
2014-01-24 13:00:00,38.51,38.56,38.46,38.51,3077700.0,29.9068,29.9457,29.868,29.9068,3077700.0
2014-01-24 13:30:00,38.52,38.53,38.46,38.5,4166800.0,29.9146,29.9224,29.868,29.8991,4166800.0
2014-01-24 14:00:00,38.5,38.51,38.36,38.41,5163000.0,29.8991,29.9068,29.7903,29.8292,5163000.0
2014-01-24 14:30:00,38.41,38.45,38.39,38.42,4026300.0,29.8292,29.8602,29.8136,29.8369,4026300.0
2014-01-24 15:00:00,38.42,38.45,38.29,38.32,6187800.0,29.8369,29.8602,29.736,29.7593,6187800.0
2014-01-24 15:30:00,38.31,38.34,38.2,38.26,20135700.0,29.7515,29.7748,29.6661,29.7127,20135700.0
2014-01-27 09:30:00,38.29,38.37,38.18,38.31,11194000.0,29.736,29.7981,29.6506,29.7515,11194000.0
2014-01-27 10:00:00,38.32,38.36,38.02,38.04,7867400.0,29.7593,29.7903,29.5263,29.5418,7867400.0
2014-01-27 10:30:00,38.03,38.21,38.01,38.11,6493600.0,29.5341,29.6739,29.5185,29.5962,6493600.0
2014-01-27 11:00:00,38.1,38.15,38.04,38.05,5176800.0,29.5884,29.6273,29.5418,29.5496,5176800.0
2014-01-27 11:30:00,38.05,38.06,37.89,37.91,6016000.0,29.5496,29.5574,29.4253,29.4409,6016000.0
2014-01-27 12:00:00,37.91,37.93,37.77,37.83,6409900.0,29.4409,29.4564,29.3322,29.3787,6409900.0
2014-01-27 12:30:00,37.83,37.91,37.79,37.8,15962600.0,29.3787,29.4409,29.3477,29.3554,15962600.0
2014-01-27 13:00:00,37.8,37.92,37.78,37.9,9994000.0,29.3554,29.4486,29.3399,29.4331,9994000.0
2014-01-27 13:30:00,37.9,38.02,37.84,37.95,5751700.0,29.4331,29.5263,29.3865,29.4719,5751700.0
2014-01-27 14:00:00,37.95,38.1,37.95,38.1,7021100.0,29.4719,29.5884,29.4719,29.5884,7021100.0
2014-01-27 14:30:00,38.1,38.28,38.1,38.28,7291000.0,29.5884,29.7282,29.5884,29.7282,7291000.0
2014-01-27 15:00:00,38.28,38.34,38.17,38.2,6442700.0,29.7282,29.7748,29.6428,29.6661,6442700.0
2014-01-27 15:30:00,38.2,38.25,38.07,38.09,9578500.0,29.6661,29.7049,29.5651,29.5807,9578500.0
2014-01-28 09:30:00,38.33,38.45,38.25,38.42,9743700.0,29.767,29.8602,29.7049,29.8369,9743700.0
2014-01-28 10:00:00,38.42,38.5,38.38,38.4,7163100.0,29.8369,29.8991,29.8059,29.8214,7163100.0
2014-01-28 10:30:00,38.4,38.46,38.37,38.4,4492900.0,29.8214,29.868,29.7981,29.8214,4492900.0
2014-01-28 11:00:00,38.4,38.46,38.29,38.31,4192300.0,29.8214,29.868,29.736,29.7515,4192300.0
2014-01-28 11:30:00,38.31,38.32,38.2,38.26,5103600.0,29.7515,29.7593,29.6661,29.7127,5103600.0
2014-01-28 12:00:00,38.26,38.4,38.24,38.4,4838600.0,29.7127,29.8214,29.6972,29.8214,4838600.0
2014-01-28 12:30:00,38.4,38.43,38.31,38.34,2579700.0,29.8214,29.8447,29.7515,29.7748,2579700.0
2014-01-28 13:00:00,38.34,38.4,38.32,38.37,2957500.0,29.7748,29.8214,29.7593,29.7981,2957500.0
2014-01-28 13:30:00,38.37,38.39,38.33,38.34,1436700.0,29.7981,29.8136,29.767,29.7748,1436700.0
2014-01-28 14:00:00,38.34,38.37,38.32,38.37,2303500.0,29.7748,29.7981,29.7593,29.7981,2303500.0
2014-01-28 14:30:00,38.36,38.42,38.35,38.4,4640000.0,29.7903,29.8369,29.7826,29.8214,4640000.0
2014-01-28 15:00:00,38.4,38.45,38.35,38.42,4284400.0,29.8214,29.8602,29.7826,29.8369,4284400.0
2014-01-28 15:30:00,38.42,38.45,38.31,38.34,16570700.0,29.8369,29.8602,29.7515,29.7748,16570700.0
2014-01-29 09:30:00,37.83,37.9,37.59,37.87,22084900.0,29.3787,29.4331,29.1924,29.4098,22084900.0
2014-01-29 10:00:00,37.87,37.99,37.78,37.84,8059000.0,29.4098,29.503,29.3399,29.3865,8059000.0
2014-01-29 10:30:00,37.84,38.04,37.84,38.02,6639500.0,29.3865,29.5418,29.3865,29.5263,6639500.0
2014-01-29 11:00:00,38.03,38.18,38.01,38.17,4575600.0,29.5341,29.6506,29.5185,29.6428,4575600.0
2014-01-29 11:30:00,38.18,38.19,38.07,38.18,3943100.0,29.6506,29.6583,29.5651,29.6506,3943100.0
2014-01-29 12:00:00,38.18,38.2,38.0,38.0,4552500.0,29.6506,29.6661,29.5108,29.5108,4552500.0
2014-01-29 12:30:00,38.0,38.02,37.91,37.94,5625300.0,29.5108,29.5263,29.4409,29.4642,5625300.0
2014-01-29 13:00:00,37.94,37.98,37.89,37.95,2310000.0,29.4642,29.4952,29.4253,29.4719,2310000.0
2014-01-29 13:30:00,37.95,38.04,37.9,37.94,4329300.0,29.4719,29.5418,29.4331,29.4642,4329300.0
2014-01-29 14:00:00,37.95,38.03,37.65,37.85,15365500.0,29.4719,29.5341,29.239,29.3943,15365500.0
2014-01-29 14:30:00,37.84,37.99,37.73,37.73,6891100.0,29.3865,29.503,29.3011,29.3011,6891100.0
2014-01-29 15:00:00,37.73,37.8,37.62,37.67,8684600.0,29.3011,29.3554,29.2157,29.2545,8684600.0
2014-01-29 15:30:00,37.66,37.84,37.63,37.78,18122900.0,29.2467,29.3865,29.2234,29.3399,18122900.0
2014-01-30 09:30:00,38.31,38.41,38.11,38.12,11543600.0,29.7515,29.8292,29.5962,29.604,11543600.0
2014-01-30 10:00:00,38.11,38.17,38.06,38.09,5313900.0,29.5962,29.6428,29.5574,29.5807,5313900.0
2014-01-30 10:30:00,38.09,38.22,38.09,38.19,3329300.0,29.5807,29.6816,29.5807,29.6583,3329300.0
2014-01-30 11:00:00,38.2,38.29,38.18,38.2,3220900.0,29.6661,29.736,29.6506,29.6661,3220900.0
2014-01-30 11:30:00,38.2,38.33,38.19,38.29,8151200.0,29.6661,29.767,29.6583,29.736,8151200.0
2014-01-30 12:00:00,38.3,38.3,38.2,38.2,4325000.0,29.7437,29.7437,29.6661,29.6661,4325000.0
2014-01-30 12:30:00,38.2,38.3,38.2,38.22,6145900.0,29.6661,29.7437,29.6661,29.6816,6145900.0
2014-01-30 13:00:00,38.21,38.22,38.06,38.14,3948600.0,29.6739,29.6816,29.5574,29.6195,3948600.0
2014-01-30 13:30:00,38.14,38.14,38.05,38.06,2128200.0,29.6195,29.6195,29.5496,29.5574,2128200.0
2014-01-30 14:00:00,38.07,38.09,37.99,38.05,2775800.0,29.5651,29.5807,29.503,29.5496,2775800.0
2014-01-30 14:30:00,38.05,38.16,38.03,38.16,3708400.0,29.5496,29.635,29.5341,29.635,3708400.0
2014-01-30 15:00:00,38.16,38.22,38.15,38.19,4774900.0,29.635,29.6816,29.6273,29.6583,4774900.0
2014-01-30 15:30:00,38.19,38.21,38.06,38.14,10757700.0,29.6583,29.6739,29.5574,29.6195,10757700.0
2014-01-31 09:30:00,37.68,37.88,37.58,37.74,12656900.0,29.2623,29.4176,29.1846,29.3089,12656900.0
2014-01-31 10:00:00,37.74,37.88,37.73,37.77,4878800.0,29.3089,29.4176,29.3011,29.3322,4878800.0
2014-01-31 10:30:00,37.76,37.91,37.73,37.88,5014900.0,29.3244,29.4409,29.3011,29.4176,5014900.0
2014-01-31 11:00:00,37.88,38.09,37.86,38.09,5951600.0,29.4176,29.5807,29.402,29.5807,5951600.0
2014-01-31 11:30:00,38.08,38.11,37.95,38.05,4266400.0,29.5729,29.5962,29.4719,29.5496,4266400.0
2014-01-31 12:00:00,38.05,38.11,37.99,38.03,3246900.0,29.5496,29.5962,29.503,29.5341,3246900.0
2014-01-31 12:30:00,38.04,38.05,37.95,38.02,2434200.0,29.5418,29.5496,29.4719,29.5263,2434200.0
2014-01-31 13:00:00,38.02,38.03,37.94,37.99,3659100.0,29.5263,29.5341,29.4642,29.503,3659100.0
2014-01-31 13:30:00,38.0,38.19,37.98,38.19,4523600.0,29.5108,29.6583,29.4952,29.6583,4523600.0
2014-01-31 14:00:00,38.19,38.2,38.13,38.18,4292300.0,29.6583,29.6661,29.6117,29.6506,4292300.0
2014-01-31 14:30:00,38.18,38.27,38.14,38.18,5144700.0,29.6506,29.7204,29.6195,29.6506,5144700.0
2014-01-31 15:00:00,38.19,38.19,38.08,38.16,6062500.0,29.6583,29.6583,29.5729,29.635,6062500.0
2014-01-31 15:30:00,38.15,38.2,38.02,38.16,17789400.0,29.6273,29.6661,29.5263,29.635,17789400.0
2014-02-03 09:30:00,37.85,37.92,37.63,37.65,12935000.0,29.3943,29.4486,29.2234,29.239,12935000.0
2014-02-03 10:00:00,37.65,37.7,37.46,37.55,8597000.0,29.239,29.2778,29.0914,29.1613,8597000.0
2014-02-03 10:30:00,37.56,37.75,37.54,37.64,10801100.0,29.1691,29.3166,29.1535,29.2312,10801100.0
2014-02-03 11:00:00,37.64,37.65,37.45,37.56,5891400.0,29.2312,29.239,29.0836,29.1691,5891400.0
2014-02-03 11:30:00,37.56,37.61,37.34,37.34,6348300.0,29.1691,29.2079,28.9982,28.9982,6348300.0
2014-02-03 12:00:00,37.34,37.39,37.27,37.35,9509800.0,28.9982,29.037,28.9439,29.006,9509800.0
2014-02-03 12:30:00,37.35,37.44,37.32,37.33,3589600.0,29.006,29.0759,28.9827,28.9904,3589600.0
2014-02-03 13:00:00,37.33,37.36,37.16,37.17,4396400.0,28.9904,29.0137,28.8584,28.8662,4396400.0
2014-02-03 13:30:00,37.17,37.23,37.13,37.21,5168500.0,28.8662,28.9128,28.8351,28.8973,5168500.0
2014-02-03 14:00:00,37.21,37.31,37.2,37.26,5037600.0,28.8973,28.9749,28.8895,28.9361,5037600.0
2014-02-03 14:30:00,37.25,37.25,37.1,37.1,7086200.0,28.9283,28.9283,28.8118,28.8118,7086200.0
2014-02-03 15:00:00,37.1,37.2,37.08,37.19,5693400.0,28.8118,28.8895,28.7963,28.8817,5693400.0
2014-02-03 15:30:00,37.19,37.23,37.05,37.11,17124000.0,28.8817,28.9128,28.773,28.8196,17124000.0
2014-02-04 09:30:00,37.71,37.9,37.62,37.85,22255600.0,29.2856,29.4331,29.2157,29.3943,22255600.0
2014-02-04 10:00:00,37.85,37.95,37.81,37.88,11970500.0,29.3943,29.4719,29.3632,29.4176,11970500.0
2014-02-04 10:30:00,37.88,37.93,37.83,37.84,4736500.0,29.4176,29.4564,29.3787,29.3865,4736500.0
2014-02-04 11:00:00,37.84,37.98,37.83,37.9,8960300.0,29.3865,29.4952,29.3787,29.4331,8960300.0
2014-02-04 11:30:00,37.9,37.94,37.87,37.94,3593900.0,29.4331,29.4642,29.4098,29.4642,3593900.0
2014-02-04 12:00:00,37.93,38.0,37.88,37.94,4277100.0,29.4564,29.5108,29.4176,29.4642,4277100.0
2014-02-04 12:30:00,37.94,38.03,37.93,38.02,5180300.0,29.4642,29.5341,29.4564,29.5263,5180300.0
2014-02-04 13:00:00,38.02,38.09,37.97,38.01,6963700.0,29.5263,29.5807,29.4875,29.5185,6963700.0
2014-02-04 13:30:00,38.01,38.02,37.9,37.9,4217800.0,29.5185,29.5263,29.4331,29.4331,4217800.0
2014-02-04 14:00:00,37.9,37.99,37.83,37.92,4497500.0,29.4331,29.503,29.3787,29.4486,4497500.0
2014-02-04 14:30:00,37.92,37.98,37.87,37.95,4271100.0,29.4486,29.4952,29.4098,29.4719,4271100.0
2014-02-04 15:00:00,37.95,37.98,37.84,37.86,6881600.0,29.4719,29.4952,29.3865,29.402,6881600.0
2014-02-04 15:30:00,37.86,37.95,37.84,37.85,15453100.0,29.402,29.4719,29.3865,29.3943,15453100.0
2014-02-05 09:30:00,37.7,37.83,37.53,37.69,15768300.0,29.2778,29.3787,29.1458,29.27,15768300.0
2014-02-05 10:00:00,37.69,37.84,37.48,37.49,12952100.0,29.27,29.3865,29.1069,29.1147,12952100.0
2014-02-05 10:30:00,37.49,37.65,37.45,37.58,6581100.0,29.1147,29.239,29.0836,29.1846,6581100.0
2014-02-05 11:00:00,37.58,37.69,37.48,37.66,5028000.0,29.1846,29.27,29.1069,29.2467,5028000.0
2014-02-05 11:30:00,37.66,37.8,37.66,37.77,4513900.0,29.2467,29.3554,29.2467,29.3322,4513900.0
2014-02-05 12:00:00,37.78,37.81,37.69,37.7,4123900.0,29.3399,29.3632,29.27,29.2778,4123900.0
2014-02-05 12:30:00,37.7,37.75,37.68,37.71,1689600.0,29.2778,29.3166,29.2623,29.2856,1689600.0
2014-02-05 13:00:00,37.71,37.93,37.7,37.88,4194200.0,29.2856,29.4564,29.2778,29.4176,4194200.0
2014-02-05 13:30:00,37.88,37.95,37.87,37.93,2299500.0,29.4176,29.4719,29.4098,29.4564,2299500.0
2014-02-05 14:00:00,37.92,37.96,37.87,37.92,2776700.0,29.4486,29.4797,29.4098,29.4486,2776700.0
2014-02-05 14:30:00,37.91,37.94,37.77,37.79,1923600.0,29.4409,29.4642,29.3322,29.3477,1923600.0
2014-02-05 15:00:00,37.79,37.88,37.76,37.85,2559100.0,29.3477,29.4176,29.3244,29.3943,2559100.0
2014-02-05 15:30:00,37.84,37.86,37.72,37.73,6527300.0,29.3865,29.402,29.2933,29.3011,6527300.0
2014-02-06 09:30:00,37.99,38.43,37.99,38.4,15139200.0,29.503,29.8447,29.503,29.8214,15139200.0
2014-02-06 10:00:00,38.4,38.44,38.31,38.4,8106700.0,29.8214,29.8525,29.7515,29.8214,8106700.0
2014-02-06 10:30:00,38.4,38.53,38.39,38.48,8646100.0,29.8214,29.9224,29.8136,29.8835,8646100.0
2014-02-06 11:00:00,38.47,38.52,38.44,38.45,4462500.0,29.8758,29.9146,29.8525,29.8602,4462500.0
2014-02-06 11:30:00,38.45,38.49,38.42,38.43,3588500.0,29.8602,29.8913,29.8369,29.8447,3588500.0
2014-02-06 12:00:00,38.44,38.5,38.41,38.41,2995300.0,29.8525,29.8991,29.8292,29.8292,2995300.0
2014-02-06 12:30:00,38.42,38.46,38.38,38.39,2681000.0,29.8369,29.868,29.8059,29.8136,2681000.0
2014-02-06 13:00:00,38.38,38.43,38.36,38.37,2717200.0,29.8059,29.8447,29.7903,29.7981,2717200.0
2014-02-06 13:30:00,38.37,38.53,38.37,38.46,3772400.0,29.7981,29.9224,29.7981,29.868,3772400.0
2014-02-06 14:00:00,38.46,38.57,38.45,38.54,3543300.0,29.868,29.9534,29.8602,29.9301,3543300.0
2014-02-06 14:30:00,38.54,38.56,38.45,38.49,2755500.0,29.9301,29.9457,29.8602,29.8913,2755500.0
2014-02-06 15:00:00,38.48,38.51,38.44,38.45,3739800.0,29.8835,29.9068,29.8525,29.8602,3739800.0
2014-02-06 15:30:00,38.45,38.55,38.41,38.53,15069600.0,29.8602,29.9379,29.8292,29.9224,15069600.0
2014-02-07 09:30:00,38.81,38.92,38.72,38.83,14541500.0,30.1398,30.2252,30.0699,30.1553,14541500.0
2014-02-07 10:00:00,38.83,38.86,38.52,38.54,11957400.0,30.1553,30.1786,29.9146,29.9301,11957400.0
2014-02-07 10:30:00,38.55,38.66,38.52,38.63,2944300.0,29.9379,30.0233,29.9146,30.0,2944300.0
2014-02-07 11:00:00,38.63,38.71,38.59,38.69,2885500.0,30.0,30.0622,29.969,30.0466,2885500.0
2014-02-07 11:30:00,38.68,38.81,38.67,38.81,3729300.0,30.0389,30.1398,30.0311,30.1398,3729300.0
2014-02-07 12:00:00,38.81,38.82,38.74,38.79,3113600.0,30.1398,30.1476,30.0855,30.1243,3113600.0
2014-02-07 12:30:00,38.8,38.83,38.73,38.78,1669800.0,30.132,30.1553,30.0777,30.1165,1669800.0
2014-02-07 13:00:00,38.78,38.83,38.76,38.8,1139300.0,30.1165,30.1553,30.101,30.132,1139300.0
2014-02-07 13:30:00,38.8,38.89,38.79,38.87,2722500.0,30.132,30.2019,30.1243,30.1864,2722500.0
2014-02-07 14:00:00,38.86,38.89,38.84,38.87,1553500.0,30.1786,30.2019,30.1631,30.1864,1553500.0
2014-02-07 14:30:00,38.87,38.9,38.82,38.84,2909700.0,30.1864,30.2097,30.1476,30.1631,2909700.0
2014-02-07 15:00:00,38.84,38.89,38.79,38.8,2278800.0,30.1631,30.2019,30.1243,30.132,2278800.0
2014-02-07 15:30:00,38.8,38.84,38.7,38.74,11088100.0,30.132,30.1631,30.0544,30.0855,11088100.0
2014-02-10 09:30:00,38.56,38.59,38.42,38.43,8413000.0,29.9457,29.969,29.8369,29.8447,8413000.0
2014-02-10 10:00:00,38.43,38.44,38.35,38.35,4107600.0,29.8447,29.8525,29.7826,29.7826,4107600.0
2014-02-10 10:30:00,38.36,38.36,38.14,38.19,8782000.0,29.7903,29.7903,29.6195,29.6583,8782000.0
2014-02-10 11:00:00,38.18,38.31,38.13,38.28,5019100.0,29.6506,29.7515,29.6117,29.7282,5019100.0
2014-02-10 11:30:00,38.28,38.31,38.24,38.28,2205300.0,29.7282,29.7515,29.6972,29.7282,2205300.0
2014-02-10 12:00:00,38.28,38.32,38.25,38.26,2146600.0,29.7282,29.7593,29.7049,29.7127,2146600.0
2014-02-10 12:30:00,38.27,38.3,38.26,38.27,1559500.0,29.7204,29.7437,29.7127,29.7204,1559500.0
2014-02-10 13:00:00,38.27,38.28,38.22,38.23,1316900.0,29.7204,29.7282,29.6816,29.6894,1316900.0
2014-02-10 13:30:00,38.23,38.26,38.2,38.22,1740700.0,29.6894,29.7127,29.6661,29.6816,1740700.0
2014-02-10 14:00:00,38.22,38.27,38.21,38.23,2229000.0,29.6816,29.7204,29.6739,29.6894,2229000.0
2014-02-10 14:30:00,38.23,38.25,38.2,38.24,3069800.0,29.6894,29.7049,29.6661,29.6972,3069800.0
2014-02-10 15:00:00,38.23,38.25,38.2,38.21,1519000.0,29.6894,29.7049,29.6661,29.6739,1519000.0
2014-02-10 15:30:00,38.22,38.31,38.2,38.3,12040900.0,29.6816,29.7515,29.6661,29.7437,12040900.0
2014-02-11 09:30:00,38.5,38.75,38.5,38.7,16065900.0,29.8991,30.0932,29.8991,30.0544,16065900.0
2014-02-11 10:00:00,38.7,38.89,38.66,38.83,7192400.0,30.0544,30.2019,30.0233,30.1553,7192400.0
2014-02-11 10:30:00,38.84,38.9,38.75,38.85,6648200.0,30.1631,30.2097,30.0932,30.1709,6648200.0
2014-02-11 11:00:00,38.85,38.97,38.8,38.96,5351300.0,30.1709,30.2641,30.132,30.2563,5351300.0
2014-02-11 11:30:00,38.96,39.09,38.96,39.06,6357100.0,30.2563,30.3573,30.2563,30.334,6357100.0
2014-02-11 12:00:00,39.06,39.08,38.95,39.01,2939700.0,30.334,30.3495,30.2485,30.2951,2939700.0
2014-02-11 12:30:00,39.01,39.09,39.0,39.07,3293200.0,30.2951,30.3573,30.2874,30.3417,3293200.0
2014-02-11 13:00:00,39.06,39.13,39.06,39.11,3371100.0,30.334,30.3883,30.334,30.3728,3371100.0
2014-02-11 13:30:00,39.11,39.15,39.09,39.12,1847800.0,30.3728,30.4039,30.3573,30.3806,1847800.0
2014-02-11 14:00:00,39.12,39.13,39.05,39.09,4301300.0,30.3806,30.3883,30.3262,30.3573,4301300.0
2014-02-11 14:30:00,39.09,39.18,39.08,39.18,2786600.0,30.3573,30.4272,30.3495,30.4272,2786600.0
2014-02-11 15:00:00,39.18,39.22,39.12,39.16,5532900.0,30.4272,30.4582,30.3806,30.4116,5532900.0
2014-02-11 15:30:00,39.16,39.2,39.08,39.14,11510300.0,30.4116,30.4427,30.3495,30.3961,11510300.0
2014-02-12 09:30:00,39.39,39.56,39.39,39.54,9693500.0,30.5902,30.7223,30.5902,30.7067,9693500.0
2014-02-12 10:00:00,39.54,39.58,39.39,39.4,8610200.0,30.7067,30.7378,30.5902,30.598,8610200.0
2014-02-12 10:30:00,39.4,39.4,39.27,39.31,5395200.0,30.598,30.598,30.497,30.5281,5395200.0
2014-02-12 11:00:00,39.31,39.34,39.2,39.2,3465500.0,30.5281,30.5514,30.4427,30.4427,3465500.0
2014-02-12 11:30:00,39.2,39.26,39.07,39.14,4825900.0,30.4427,30.4893,30.3417,30.3961,4825900.0
2014-02-12 12:00:00,39.14,39.18,39.08,39.1,2547300.0,30.3961,30.4272,30.3495,30.365,2547300.0
2014-02-12 12:30:00,39.09,39.11,39.02,39.11,5437300.0,30.3573,30.3728,30.3029,30.3728,5437300.0
2014-02-12 13:00:00,39.11,39.22,39.08,39.21,2738600.0,30.3728,30.4582,30.3495,30.4505,2738600.0
2014-02-12 13:30:00,39.2,39.25,39.2,39.23,2528300.0,30.4427,30.4815,30.4427,30.466,2528300.0
2014-02-12 14:00:00,39.23,39.24,39.16,39.16,2716300.0,30.466,30.4738,30.4116,30.4116,2716300.0
2014-02-12 14:30:00,39.17,39.17,39.05,39.13,2611700.0,30.4194,30.4194,30.3262,30.3883,2611700.0
2014-02-12 15:00:00,39.13,39.16,39.08,39.13,2230100.0,30.3883,30.4116,30.3495,30.3883,2230100.0
2014-02-12 15:30:00,39.13,39.15,39.08,39.11,7181000.0,30.3883,30.4039,30.3495,30.3728,7181000.0
2014-02-13 09:30:00,38.57,38.75,38.57,38.73,6927500.0,29.9534,30.0932,29.9534,30.0777,6927500.0
2014-02-13 10:00:00,38.74,38.88,38.73,38.81,3908600.0,30.0855,30.1942,30.0777,30.1398,3908600.0
2014-02-13 10:30:00,38.82,38.91,38.78,38.88,1936700.0,30.1476,30.2175,30.1165,30.1942,1936700.0
2014-02-13 11:00:00,38.88,38.95,38.84,38.91,2042800.0,30.1942,30.2485,30.1631,30.2175,2042800.0
2014-02-13 11:30:00,38.91,38.99,38.91,38.94,3663100.0,30.2175,30.2796,30.2175,30.2408,3663100.0
2014-02-13 12:00:00,38.94,38.95,38.86,38.94,2043700.0,30.2408,30.2485,30.1786,30.2408,2043700.0
2014-02-13 12:30:00,38.94,39.0,38.9,38.98,2170700.0,30.2408,30.2874,30.2097,30.2718,2170700.0
2014-02-13 13:00:00,38.98,39.11,38.97,39.11,2102100.0,30.2718,30.3728,30.2641,30.3728,2102100.0
2014-02-13 13:30:00,39.11,39.16,39.09,39.14,3766700.0,30.3728,30.4116,30.3573,30.3961,3766700.0
2014-02-13 14:00:00,39.15,39.18,39.1,39.1,2412200.0,30.4039,30.4272,30.365,30.365,2412200.0
2014-02-13 14:30:00,39.1,39.2,39.1,39.19,2289000.0,30.365,30.4427,30.365,30.4349,2289000.0
2014-02-13 15:00:00,39.19,39.2,39.12,39.14,1621000.0,30.4349,30.4427,30.3806,30.3961,1621000.0
2014-02-13 15:30:00,39.14,39.21,39.12,39.17,6941100.0,30.3961,30.4505,30.3806,30.4194,6941100.0
2014-02-14 09:30:00,39.45,39.56,39.38,39.54,6464500.0,30.6368,30.7223,30.5825,30.7067,6464500.0
2014-02-14 10:00:00,39.54,39.71,39.46,39.69,8475300.0,30.7067,30.8388,30.6446,30.8232,8475300.0
2014-02-14 10:30:00,39.69,39.77,39.65,39.66,4678600.0,30.8232,30.8853,30.7922,30.7999,4678600.0
2014-02-14 11:00:00,39.66,39.71,39.62,39.69,2706800.0,30.7999,30.8388,30.7689,30.8232,2706800.0
2014-02-14 11:30:00,39.69,39.74,39.68,39.72,1710000.0,30.8232,30.8621,30.8155,30.8465,1710000.0
2014-02-14 12:00:00,39.72,39.75,39.7,39.73,2179400.0,30.8465,30.8698,30.831,30.8543,2179400.0
2014-02-14 12:30:00,39.73,39.74,39.65,39.67,3287800.0,30.8543,30.8621,30.7922,30.8077,3287800.0
2014-02-14 13:00:00,39.66,39.77,39.63,39.77,1903500.0,30.7999,30.8853,30.7766,30.8853,1903500.0
2014-02-14 13:30:00,39.77,39.81,39.75,39.79,1878000.0,30.8853,30.9164,30.8698,30.9009,1878000.0
2014-02-14 14:00:00,39.8,39.85,39.78,39.83,3045000.0,30.9086,30.9475,30.8931,30.9319,3045000.0
2014-02-14 14:30:00,39.83,39.87,39.79,39.84,2494900.0,30.9319,30.963,30.9009,30.9397,2494900.0
2014-02-14 15:00:00,39.83,39.84,39.71,39.77,4357300.0,30.9319,30.9397,30.8388,30.8853,4357300.0
2014-02-14 15:30:00,39.77,39.78,39.63,39.65,10924800.0,30.8853,30.8931,30.7766,30.7922,10924800.0
2014-02-18 09:30:00,39.64,39.72,39.49,39.54,8900500.0,30.7844,30.8465,30.6679,30.7067,8900500.0
2014-02-18 10:00:00,39.54,39.54,39.4,39.52,5857200.0,30.7067,30.7067,30.598,30.6912,5857200.0
2014-02-18 10:30:00,39.52,39.55,39.49,39.51,1856600.0,30.6912,30.7145,30.6679,30.6834,1856600.0
2014-02-18 11:00:00,39.51,39.58,39.49,39.57,1783700.0,30.6834,30.7378,30.6679,30.73,1783700.0
2014-02-18 11:30:00,39.58,39.61,39.53,39.53,2485300.0,30.7378,30.7611,30.699,30.699,2485300.0
2014-02-18 12:00:00,39.54,39.58,39.47,39.52,3560600.0,30.7067,30.7378,30.6524,30.6912,3560600.0
2014-02-18 12:30:00,39.52,39.56,39.52,39.56,1987700.0,30.6912,30.7223,30.6912,30.7223,1987700.0
2014-02-18 13:00:00,39.56,39.58,39.5,39.51,1751600.0,30.7223,30.7378,30.6757,30.6834,1751600.0
2014-02-18 13:30:00,39.5,39.52,39.43,39.45,3554400.0,30.6757,30.6912,30.6213,30.6368,3554400.0
2014-02-18 14:00:00,39.45,39.5,39.44,39.44,2696900.0,30.6368,30.6757,30.6291,30.6291,2696900.0
2014-02-18 14:30:00,39.44,39.47,39.41,39.45,1906300.0,30.6291,30.6524,30.6058,30.6368,1906300.0
2014-02-18 15:00:00,39.44,39.45,39.37,39.39,3567200.0,30.6291,30.6368,30.5747,30.5902,3567200.0
2014-02-18 15:30:00,39.38,39.51,39.27,39.3,12800500.0,30.5825,30.6834,30.497,30.5203,12800500.0
2014-02-19 09:30:00,39.14,39.34,39.13,39.34,6515600.0,30.3961,30.5514,30.3883,30.5514,6515600.0
2014-02-19 10:00:00,39.34,39.46,39.27,39.44,4305700.0,30.5514,30.6446,30.497,30.6291,4305700.0
2014-02-19 10:30:00,39.43,39.44,39.3,39.33,4199400.0,30.6213,30.6291,30.5203,30.5436,4199400.0
2014-02-19 11:00:00,39.33,39.37,39.26,39.28,5052700.0,30.5436,30.5747,30.4893,30.5048,5052700.0
2014-02-19 11:30:00,39.27,39.32,39.19,39.2,3433800.0,30.497,30.5359,30.4349,30.4427,3433800.0
2014-02-19 12:00:00,39.2,39.2,38.98,39.08,7089500.0,30.4427,30.4427,30.2718,30.3495,7089500.0
2014-02-19 12:30:00,39.08,39.14,39.01,39.09,5819400.0,30.3495,30.3961,30.2951,30.3573,5819400.0
2014-02-19 13:00:00,39.09,39.29,39.07,39.25,2851300.0,30.3573,30.5126,30.3417,30.4815,2851300.0
2014-02-19 13:30:00,39.25,39.3,39.22,39.23,2148500.0,30.4815,30.5203,30.4582,30.466,2148500.0
2014-02-19 14:00:00,39.23,39.35,39.15,39.29,4733500.0,30.466,30.5592,30.4039,30.5126,4733500.0
2014-02-19 14:30:00,39.29,39.29,39.11,39.18,3188000.0,30.5126,30.5126,30.3728,30.4272,3188000.0
2014-02-19 15:00:00,39.17,39.19,38.97,38.98,13084400.0,30.4194,30.4349,30.2641,30.2718,13084400.0
2014-02-19 15:30:00,38.97,39.07,38.93,39.03,18713400.0,30.2641,30.3417,30.233,30.3107,18713400.0
2014-02-20 09:30:00,38.97,39.08,38.74,38.81,11963400.0,30.2641,30.3495,30.0855,30.1398,11963400.0
2014-02-20 10:00:00,38.81,38.99,38.76,38.94,9745600.0,30.1398,30.2796,30.101,30.2408,9745600.0
2014-02-20 10:30:00,38.94,39.2,38.93,39.14,4190800.0,30.2408,30.4427,30.233,30.3961,4190800.0
2014-02-20 11:00:00,39.14,39.17,39.01,39.05,3672800.0,30.3961,30.4194,30.2951,30.3262,3672800.0
2014-02-20 11:30:00,39.05,39.12,39.03,39.07,2628300.0,30.3262,30.3806,30.3107,30.3417,2628300.0
2014-02-20 12:00:00,39.07,39.18,39.05,39.16,2896800.0,30.3417,30.4272,30.3262,30.4116,2896800.0
2014-02-20 12:30:00,39.16,39.23,39.13,39.18,1823200.0,30.4116,30.466,30.3883,30.4272,1823200.0
2014-02-20 13:00:00,39.18,39.23,39.17,39.18,1815900.0,30.4272,30.466,30.4194,30.4272,1815900.0
2014-02-20 13:30:00,39.19,39.23,39.14,39.16,2483900.0,30.4349,30.466,30.3961,30.4116,2483900.0
2014-02-20 14:00:00,39.17,39.2,39.1,39.17,3282500.0,30.4194,30.4427,30.365,30.4194,3282500.0
2014-02-20 14:30:00,39.17,39.25,39.12,39.2,2439500.0,30.4194,30.4815,30.3806,30.4427,2439500.0
2014-02-20 15:00:00,39.2,39.22,39.14,39.16,1937700.0,30.4427,30.4582,30.3961,30.4116,1937700.0
2014-02-20 15:30:00,39.16,39.23,39.13,39.18,7863300.0,30.4116,30.466,30.3883,30.4272,7863300.0
2014-02-21 09:30:00,39.37,39.54,39.28,39.52,8179300.0,30.5747,30.7067,30.5048,30.6912,8179300.0
2014-02-21 10:00:00,39.52,39.59,39.36,39.39,4997500.0,30.6912,30.7456,30.5669,30.5902,4997500.0
2014-02-21 10:30:00,39.38,39.5,39.38,39.44,3723100.0,30.5825,30.6757,30.5825,30.6291,3723100.0
2014-02-21 11:00:00,39.44,39.51,39.4,39.42,3988300.0,30.6291,30.6834,30.598,30.6135,3988300.0
2014-02-21 11:30:00,39.42,39.48,39.4,39.41,3259500.0,30.6135,30.6601,30.598,30.6058,3259500.0
2014-02-21 12:00:00,39.41,39.49,39.4,39.46,5094100.0,30.6058,30.6679,30.598,30.6446,5094100.0
2014-02-21 12:30:00,39.46,39.48,39.37,39.44,2074600.0,30.6446,30.6601,30.5747,30.6291,2074600.0
2014-02-21 13:00:00,39.44,39.51,39.43,39.49,1007100.0,30.6291,30.6834,30.6213,30.6679,1007100.0
2014-02-21 13:30:00,39.48,39.51,39.43,39.48,1817500.0,30.6601,30.6834,30.6213,30.6601,1817500.0
2014-02-21 14:00:00,39.48,39.5,39.36,39.41,2288000.0,30.6601,30.6757,30.5669,30.6058,2288000.0
2014-02-21 14:30:00,39.4,39.43,39.34,39.39,1991800.0,30.598,30.6213,30.5514,30.5902,1991800.0
2014-02-21 15:00:00,39.39,39.47,39.39,39.45,2516600.0,30.5902,30.6524,30.5902,30.6368,2516600.0
2014-02-21 15:30:00,39.45,39.47,39.4,39.43,10567400.0,30.6368,30.6524,30.598,30.6213,10567400.0
2014-02-24 09:30:00,39.39,39.57,39.34,39.53,8532800.0,30.5902,30.73,30.5514,30.699,8532800.0
2014-02-24 10:00:00,39.54,39.54,39.41,39.43,4556000.0,30.7067,30.7067,30.6058,30.6213,4556000.0
2014-02-24 10:30:00,39.43,39.58,39.43,39.54,4982300.0,30.6213,30.7378,30.6213,30.7067,4982300.0
2014-02-24 11:00:00,39.55,39.65,39.52,39.62,4864000.0,30.7145,30.7922,30.6912,30.7689,4864000.0
2014-02-24 11:30:00,39.63,39.76,39.63,39.74,5579300.0,30.7766,30.8776,30.7766,30.8621,5579300.0
2014-02-24 12:00:00,39.75,39.78,39.74,39.76,1992300.0,30.8698,30.8931,30.8621,30.8776,1992300.0
2014-02-24 12:30:00,39.76,39.78,39.68,39.68,2263300.0,30.8776,30.8931,30.8155,30.8155,2263300.0
2014-02-24 13:00:00,39.68,39.69,39.67,39.67,891700.0,30.8155,30.8232,30.8077,30.8077,891700.0
2014-02-24 13:30:00,39.68,39.68,39.6,39.61,2186300.0,30.8155,30.8155,30.7533,30.7611,2186300.0
2014-02-24 14:00:00,39.61,39.68,39.6,39.66,1474900.0,30.7611,30.8155,30.7533,30.7999,1474900.0
2014-02-24 14:30:00,39.65,39.66,39.56,39.56,2664300.0,30.7922,30.7999,30.7223,30.7223,2664300.0
2014-02-24 15:00:00,39.56,39.61,39.49,39.51,4273500.0,30.7223,30.7611,30.6679,30.6834,4273500.0
2014-02-24 15:30:00,39.5,39.56,39.44,39.44,6922300.0,30.6757,30.7223,30.6291,30.6291,6922300.0
2014-02-25 09:30:00,39.35,39.44,39.16,39.2,7825500.0,30.5592,30.6291,30.4116,30.4427,7825500.0
2014-02-25 10:00:00,39.19,39.26,39.1,39.19,6132100.0,30.4349,30.4893,30.365,30.4349,6132100.0
2014-02-25 10:30:00,39.19,39.28,39.17,39.25,3741400.0,30.4349,30.5048,30.4194,30.4815,3741400.0
2014-02-25 11:00:00,39.25,39.34,39.21,39.34,5700800.0,30.4815,30.5514,30.4505,30.5514,5700800.0
2014-02-25 11:30:00,39.34,39.34,39.14,39.15,2731400.0,30.5514,30.5514,30.3961,30.4039,2731400.0
2014-02-25 12:00:00,39.15,39.17,39.1,39.13,2930900.0,30.4039,30.4194,30.365,30.3883,2930900.0
2014-02-25 12:30:00,39.13,39.18,39.1,39.11,2926700.0,30.3883,30.4272,30.365,30.3728,2926700.0
2014-02-25 13:00:00,39.1,39.17,39.08,39.14,2787600.0,30.365,30.4194,30.3495,30.3961,2787600.0
2014-02-25 13:30:00,39.14,39.17,39.05,39.08,3835700.0,30.3961,30.4194,30.3262,30.3495,3835700.0
2014-02-25 14:00:00,39.08,39.09,38.97,39.03,5953700.0,30.3495,30.3573,30.2641,30.3107,5953700.0
2014-02-25 14:30:00,39.02,39.03,38.94,38.99,4275100.0,30.3029,30.3107,30.2408,30.2796,4275100.0
2014-02-25 15:00:00,39.0,39.0,38.87,38.9,6136600.0,30.2874,30.2874,30.1864,30.2097,6136600.0
2014-02-25 15:30:00,38.9,39.0,38.89,39.0,10702600.0,30.2097,30.2874,30.2019,30.2874,10702600.0
2014-02-26 09:30:00,39.2,39.25,39.01,39.02,8936800.0,30.4427,30.4815,30.2951,30.3029,8936800.0
2014-02-26 10:00:00,39.01,39.22,39.01,39.22,5804000.0,30.2951,30.4582,30.2951,30.4582,5804000.0
2014-02-26 10:30:00,39.22,39.25,39.13,39.15,3999500.0,30.4582,30.4815,30.3883,30.4039,3999500.0
2014-02-26 11:00:00,39.15,39.27,39.14,39.25,2141600.0,30.4039,30.497,30.3961,30.4815,2141600.0
2014-02-26 11:30:00,39.26,39.28,39.13,39.21,3884300.0,30.4893,30.5048,30.3883,30.4505,3884300.0
2014-02-26 12:00:00,39.21,39.23,39.16,39.19,2102500.0,30.4505,30.466,30.4116,30.4349,2102500.0
2014-02-26 12:30:00,39.19,39.22,39.11,39.12,1887400.0,30.4349,30.4582,30.3728,30.3806,1887400.0
2014-02-26 13:00:00,39.12,39.13,39.04,39.1,2854400.0,30.3806,30.3883,30.3184,30.365,2854400.0
2014-02-26 13:30:00,39.1,39.16,39.07,39.08,1124300.0,30.365,30.4116,30.3417,30.3495,1124300.0
2014-02-26 14:00:00,39.08,39.09,38.87,38.88,8090800.0,30.3495,30.3573,30.1864,30.1942,8090800.0
2014-02-26 14:30:00,38.88,38.99,38.85,38.98,2536100.0,30.1942,30.2796,30.1709,30.2718,2536100.0
2014-02-26 15:00:00,38.98,39.03,38.92,39.0,3595800.0,30.2718,30.3107,30.2252,30.2874,3595800.0
2014-02-26 15:30:00,39.0,39.05,38.95,39.01,6411700.0,30.2874,30.3262,30.2485,30.2951,6411700.0
2014-02-27 09:30:00,39.36,39.49,39.31,39.39,9693000.0,30.5669,30.6679,30.5281,30.5902,9693000.0
2014-02-27 10:00:00,39.39,39.43,39.28,39.36,2815000.0,30.5902,30.6213,30.5048,30.5669,2815000.0
2014-02-27 10:30:00,39.35,39.51,39.35,39.49,3537000.0,30.5592,30.6834,30.5592,30.6679,3537000.0
2014-02-27 11:00:00,39.49,39.73,39.48,39.71,10730000.0,30.6679,30.8543,30.6601,30.8388,10730000.0
2014-02-27 11:30:00,39.7,39.71,39.57,39.6,3731700.0,30.831,30.8388,30.73,30.7533,3731700.0
2014-02-27 12:00:00,39.6,39.64,39.56,39.6,1687500.0,30.7533,30.7844,30.7223,30.7533,1687500.0
2014-02-27 12:30:00,39.59,39.66,39.54,39.66,2993700.0,30.7456,30.7999,30.7067,30.7999,2993700.0
2014-02-27 13:00:00,39.67,39.73,39.66,39.72,2657500.0,30.8077,30.8543,30.7999,30.8465,2657500.0
2014-02-27 13:30:00,39.73,39.82,39.72,39.79,4658000.0,30.8543,30.9242,30.8465,30.9009,4658000.0
2014-02-27 14:00:00,39.79,39.8,39.68,39.69,1958400.0,30.9009,30.9086,30.8155,30.8232,1958400.0
2014-02-27 14:30:00,39.69,39.73,39.66,39.69,2483400.0,30.8232,30.8543,30.7999,30.8232,2483400.0
2014-02-27 15:00:00,39.69,39.74,39.64,39.69,3653600.0,30.8232,30.8621,30.7844,30.8232,3653600.0
2014-02-27 15:30:00,39.69,39.75,39.62,39.74,7731600.0,30.8232,30.8698,30.7689,30.8621,7731600.0
2014-02-28 09:30:00,39.78,39.83,39.69,39.75,8090800.0,30.8931,30.9319,30.8232,30.8698,8090800.0
2014-02-28 10:00:00,39.74,39.84,39.67,39.7,7902400.0,30.8621,30.9397,30.8077,30.831,7902400.0
2014-02-28 10:30:00,39.7,39.71,39.59,39.6,4965600.0,30.831,30.8388,30.7456,30.7533,4965600.0
2014-02-28 11:00:00,39.6,39.6,39.5,39.56,3803800.0,30.7533,30.7533,30.6757,30.7223,3803800.0
2014-02-28 11:30:00,39.57,39.57,39.52,39.52,4478700.0,30.73,30.73,30.6912,30.6912,4478700.0
2014-02-28 12:00:00,39.52,39.54,39.48,39.5,3808700.0,30.6912,30.7067,30.6601,30.6757,3808700.0
2014-02-28 12:30:00,39.51,39.55,39.5,39.52,2170200.0,30.6834,30.7145,30.6757,30.6912,2170200.0
2014-02-28 13:00:00,39.52,39.54,39.5,39.51,2262400.0,30.6912,30.7067,30.6757,30.6834,2262400.0
2014-02-28 13:30:00,39.52,39.59,39.5,39.56,2693000.0,30.6912,30.7456,30.6757,30.7223,2693000.0
2014-02-28 14:00:00,39.57,39.61,39.52,39.57,1823400.0,30.73,30.7611,30.6912,30.73,1823400.0
2014-02-28 14:30:00,39.57,39.59,39.42,39.43,5259700.0,30.73,30.7456,30.6135,30.6213,5259700.0
2014-02-28 15:00:00,39.44,39.44,39.22,39.36,10166100.0,30.6291,30.6291,30.4582,30.5669,10166100.0
2014-02-28 15:30:00,39.36,39.48,39.33,39.47,16746600.0,30.5669,30.6601,30.5436,30.6524,16746600.0
2014-03-03 09:30:00,38.72,38.92,38.61,38.85,16008800.0,30.0699,30.2252,29.9845,30.1709,16008800.0
2014-03-03 10:00:00,38.86,38.94,38.75,38.82,8994500.0,30.1786,30.2408,30.0932,30.1476,8994500.0
2014-03-03 10:30:00,38.81,38.91,38.76,38.89,6403700.0,30.1398,30.2175,30.101,30.2019,6403700.0
2014-03-03 11:00:00,38.9,38.91,38.66,38.67,6948100.0,30.2097,30.2175,30.0233,30.0311,6948100.0
2014-03-03 11:30:00,38.67,38.69,38.52,38.52,5898500.0,30.0311,30.0466,29.9146,29.9146,5898500.0
2014-03-03 12:00:00,38.52,38.73,38.49,38.68,6170400.0,29.9146,30.0777,29.8913,30.0389,6170400.0
2014-03-03 12:30:00,38.67,38.74,38.64,38.69,2620600.0,30.0311,30.0855,30.0078,30.0466,2620600.0
2014-03-03 13:00:00,38.68,38.77,38.68,38.7,3036100.0,30.0389,30.1087,30.0389,30.0544,3036100.0
2014-03-03 13:30:00,38.69,38.77,38.65,38.76,2278100.0,30.0466,30.1087,30.0156,30.101,2278100.0
2014-03-03 14:00:00,38.76,38.81,38.69,38.69,2906500.0,30.101,30.1398,30.0466,30.0466,2906500.0
2014-03-03 14:30:00,38.7,38.85,38.69,38.78,3001600.0,30.0544,30.1709,30.0466,30.1165,3001600.0
2014-03-03 15:00:00,38.78,38.8,38.68,38.77,6710300.0,30.1165,30.132,30.0389,30.1087,6710300.0
2014-03-03 15:30:00,38.76,38.82,38.7,38.82,13273000.0,30.101,30.1476,30.0544,30.1476,13273000.0
2014-03-04 09:30:00,39.53,39.59,39.37,39.41,10926400.0,30.699,30.7456,30.5747,30.6058,10926400.0
2014-03-04 10:00:00,39.41,39.45,39.37,39.4,3344800.0,30.6058,30.6368,30.5747,30.598,3344800.0
2014-03-04 10:30:00,39.4,39.45,39.35,39.39,3163700.0,30.598,30.6368,30.5592,30.5902,3163700.0
2014-03-04 11:00:00,39.39,39.41,39.32,39.41,4934900.0,30.5902,30.6058,30.5359,30.6058,4934900.0
2014-03-04 11:30:00,39.41,39.44,39.34,39.42,2050100.0,30.6058,30.6291,30.5514,30.6135,2050100.0
2014-03-04 12:00:00,39.42,39.42,39.37,39.39,1539800.0,30.6135,30.6135,30.5747,30.5902,1539800.0
2014-03-04 12:30:00,39.38,39.39,39.32,39.34,1951600.0,30.5825,30.5902,30.5359,30.5514,1951600.0
2014-03-04 13:00:00,39.34,39.41,39.31,39.41,2146200.0,30.5514,30.6058,30.5281,30.6058,2146200.0
2014-03-04 13:30:00,39.41,39.44,39.29,39.33,2845500.0,30.6058,30.6291,30.5126,30.5436,2845500.0
2014-03-04 14:00:00,39.33,39.41,39.27,39.39,2165500.0,30.5436,30.6058,30.497,30.5902,2165500.0
2014-03-04 14:30:00,39.38,39.45,39.35,39.41,2039500.0,30.5825,30.6368,30.5592,30.6058,2039500.0
2014-03-04 15:00:00,39.41,39.54,39.4,39.48,3870500.0,30.6058,30.7067,30.598,30.6601,3870500.0
2014-03-04 15:30:00,39.48,39.52,39.4,39.45,11736000.0,30.6601,30.6912,30.598,30.6368,11736000.0
2014-03-05 09:30:00,39.3,39.37,39.25,39.31,5713700.0,30.5203,30.5747,30.4815,30.5281,5713700.0
2014-03-05 10:00:00,39.31,39.41,39.3,39.39,3351000.0,30.5281,30.6058,30.5203,30.5902,3351000.0
2014-03-05 10:30:00,39.39,39.43,39.33,39.38,2455700.0,30.5902,30.6213,30.5436,30.5825,2455700.0
2014-03-05 11:00:00,39.39,39.45,39.27,39.27,4354100.0,30.5902,30.6368,30.497,30.497,4354100.0
2014-03-05 11:30:00,39.28,39.38,39.27,39.36,1779200.0,30.5048,30.5825,30.497,30.5669,1779200.0
2014-03-05 12:00:00,39.35,39.37,39.3,39.35,1793400.0,30.5592,30.5747,30.5203,30.5592,1793400.0
2014-03-05 12:30:00,39.35,39.41,39.34,39.38,1214100.0,30.5592,30.6058,30.5514,30.5825,1214100.0
2014-03-05 13:00:00,39.39,39.48,39.38,39.44,2043600.0,30.5902,30.6601,30.5825,30.6291,2043600.0
2014-03-05 13:30:00,39.44,39.44,39.38,39.38,1216100.0,30.6291,30.6291,30.5825,30.5825,1216100.0
2014-03-05 14:00:00,39.39,39.45,39.38,39.41,1151200.0,30.5902,30.6368,30.5825,30.6058,1151200.0
2014-03-05 14:30:00,39.42,39.43,39.39,39.4,1885000.0,30.6135,30.6213,30.5902,30.598,1885000.0
2014-03-05 15:00:00,39.4,39.45,39.36,39.45,1693900.0,30.598,30.6368,30.5669,30.6368,1693900.0
2014-03-05 15:30:00,39.44,39.53,39.42,39.46,6736400.0,30.6291,30.699,30.6135,30.6446,6736400.0
2014-03-06 09:30:00,39.82,40.0,39.81,39.96,11502700.0,30.9242,31.064,30.9164,31.0329,11502700.0
2014-03-06 10:00:00,39.97,40.09,39.95,40.08,9057000.0,31.0407,31.1339,31.0251,31.1261,9057000.0
2014-03-06 10:30:00,40.09,40.2,40.08,40.19,5713300.0,31.1339,31.2193,31.1261,31.2115,5713300.0
2014-03-06 11:00:00,40.2,40.22,40.14,40.14,4762300.0,31.2193,31.2348,31.1727,31.1727,4762300.0
2014-03-06 11:30:00,40.15,40.21,40.14,40.18,3610600.0,31.1805,31.2271,31.1727,31.2038,3610600.0
2014-03-06 12:00:00,40.18,40.2,40.14,40.17,3365300.0,31.2038,31.2193,31.1727,31.196,3365300.0
2014-03-06 12:30:00,40.16,40.19,40.13,40.14,2649400.0,31.1882,31.2115,31.1649,31.1727,2649400.0
2014-03-06 13:00:00,40.14,40.17,40.1,40.11,2071500.0,31.1727,31.196,31.1416,31.1494,2071500.0
2014-03-06 13:30:00,40.11,40.13,39.96,39.97,5029900.0,31.1494,31.1649,31.0329,31.0407,5029900.0
2014-03-06 14:00:00,39.97,40.05,39.95,40.05,3464700.0,31.0407,31.1028,31.0251,31.1028,3464700.0
2014-03-06 14:30:00,40.05,40.1,40.03,40.09,3125200.0,31.1028,31.1416,31.0873,31.1339,3125200.0
2014-03-06 15:00:00,40.1,40.11,40.04,40.09,2069900.0,31.1416,31.1494,31.095,31.1339,2069900.0
2014-03-06 15:30:00,40.09,40.12,40.02,40.03,10732800.0,31.1339,31.1572,31.0795,31.0873,10732800.0
2014-03-07 09:30:00,39.85,39.87,39.52,39.64,13483000.0,30.9475,30.963,30.6912,30.7844,13483000.0
2014-03-07 10:00:00,39.63,39.7,39.57,39.6,4557600.0,30.7766,30.831,30.73,30.7533,4557600.0
2014-03-07 10:30:00,39.61,39.66,39.5,39.5,3078800.0,30.7611,30.7999,30.6757,30.6757,3078800.0
2014-03-07 11:00:00,39.49,39.52,39.4,39.49,5725400.0,30.6679,30.6912,30.598,30.6679,5725400.0
2014-03-07 11:30:00,39.48,39.56,39.43,39.52,3777600.0,30.6601,30.7223,30.6213,30.6912,3777600.0
2014-03-07 12:00:00,39.52,39.53,39.48,39.51,1382500.0,30.6912,30.699,30.6601,30.6834,1382500.0
2014-03-07 12:30:00,39.5,39.51,39.43,39.44,1651200.0,30.6757,30.6834,30.6213,30.6291,1651200.0
2014-03-07 13:00:00,39.44,39.46,39.38,39.42,2649400.0,30.6291,30.6446,30.5825,30.6135,2649400.0
2014-03-07 13:30:00,39.42,39.43,39.3,39.37,5924900.0,30.6135,30.6213,30.5203,30.5747,5924900.0
2014-03-07 14:00:00,39.37,39.38,39.28,39.31,2349300.0,30.5747,30.5825,30.5048,30.5281,2349300.0
2014-03-07 14:30:00,39.3,39.43,39.29,39.4,2962400.0,30.5203,30.6213,30.5126,30.598,2962400.0
2014-03-07 15:00:00,39.41,39.49,39.41,39.49,2639000.0,30.6058,30.6679,30.6058,30.6679,2639000.0
2014-03-07 15:30:00,39.48,39.55,39.4,39.53,8962400.0,30.6601,30.7145,30.598,30.699,8962400.0
2014-03-10 09:30:00,39.25,39.27,39.08,39.14,5839700.0,30.4815,30.497,30.3495,30.3961,5839700.0
2014-03-10 10:00:00,39.14,39.15,38.98,39.0,5797900.0,30.3961,30.4039,30.2718,30.2874,5797900.0
2014-03-10 10:30:00,39.0,39.02,38.92,39.02,5457200.0,30.2874,30.3029,30.2252,30.3029,5457200.0
2014-03-10 11:00:00,39.02,39.15,38.99,39.13,5455500.0,30.3029,30.4039,30.2796,30.3883,5455500.0
2014-03-10 11:30:00,39.13,39.14,39.0,39.01,2702000.0,30.3883,30.3961,30.2874,30.2951,2702000.0
2014-03-10 12:00:00,39.01,39.04,38.99,39.02,2349600.0,30.2951,30.3184,30.2796,30.3029,2349600.0
2014-03-10 12:30:00,39.02,39.11,38.99,39.08,1334700.0,30.3029,30.3728,30.2796,30.3495,1334700.0
2014-03-10 13:00:00,39.09,39.13,39.04,39.05,1419600.0,30.3573,30.3883,30.3184,30.3262,1419600.0
2014-03-10 13:30:00,39.05,39.06,38.98,39.02,1225900.0,30.3262,30.334,30.2718,30.3029,1225900.0
2014-03-10 14:00:00,39.02,39.03,38.97,39.0,1935100.0,30.3029,30.3107,30.2641,30.2874,1935100.0
2014-03-10 14:30:00,39.01,39.07,38.99,39.04,1319900.0,30.2951,30.3417,30.2796,30.3184,1319900.0
2014-03-10 15:00:00,39.04,39.07,38.99,39.07,2138800.0,30.3184,30.3417,30.2796,30.3417,2138800.0
2014-03-10 15:30:00,39.07,39.23,39.06,39.23,11876500.0,30.3417,30.466,30.334,30.466,11876500.0
2014-03-11 09:30:00,39.31,39.36,39.16,39.23,6656100.0,30.5281,30.5669,30.4116,30.466,6656100.0
2014-03-11 10:00:00,39.23,39.31,39.17,39.3,2137500.0,30.466,30.5281,30.4194,30.5203,2137500.0
2014-03-11 10:30:00,39.3,39.43,39.27,39.4,4839000.0,30.5203,30.6213,30.497,30.598,4839000.0
2014-03-11 11:00:00,39.4,39.41,39.25,39.25,3654700.0,30.598,30.6058,30.4815,30.4815,3654700.0
2014-03-11 11:30:00,39.25,39.27,39.1,39.11,4535300.0,30.4815,30.497,30.365,30.3728,4535300.0
2014-03-11 12:00:00,39.11,39.11,38.92,39.04,5205500.0,30.3728,30.3728,30.2252,30.3184,5205500.0
2014-03-11 12:30:00,39.03,39.12,39.01,39.07,2405500.0,30.3107,30.3806,30.2951,30.3417,2405500.0
2014-03-11 13:00:00,39.07,39.07,38.87,38.87,3420400.0,30.3417,30.3417,30.1864,30.1864,3420400.0
2014-03-11 13:30:00,38.88,38.97,38.85,38.94,3048300.0,30.1942,30.2641,30.1709,30.2408,3048300.0
2014-03-11 14:00:00,38.94,38.97,38.76,38.8,4906200.0,30.2408,30.2641,30.101,30.132,4906200.0
2014-03-11 14:30:00,38.81,38.87,38.75,38.84,7415900.0,30.1398,30.1864,30.0932,30.1631,7415900.0
2014-03-11 15:00:00,38.84,38.84,38.71,38.8,6259300.0,30.1631,30.1631,30.0622,30.132,6259300.0
2014-03-11 15:30:00,38.8,38.85,38.75,38.79,9042500.0,30.132,30.1709,30.0932,30.1243,9042500.0
2014-03-12 09:30:00,38.58,38.63,38.46,38.56,10409500.0,29.9612,30.0,29.868,29.9457,10409500.0
2014-03-12 10:00:00,38.57,38.7,38.56,38.59,3796000.0,29.9534,30.0544,29.9457,29.969,3796000.0
2014-03-12 10:30:00,38.59,38.65,38.53,38.63,3511300.0,29.969,30.0156,29.9224,30.0,3511300.0
2014-03-12 11:00:00,38.63,38.79,38.61,38.75,4158300.0,30.0,30.1243,29.9845,30.0932,4158300.0
2014-03-12 11:30:00,38.75,38.77,38.64,38.64,2609300.0,30.0932,30.1087,30.0078,30.0078,2609300.0
2014-03-12 12:00:00,38.65,38.68,38.59,38.63,4108400.0,30.0156,30.0389,29.969,30.0,4108400.0
2014-03-12 12:30:00,38.63,38.77,38.6,38.77,2017100.0,30.0,30.1087,29.9767,30.1087,2017100.0
2014-03-12 13:00:00,38.77,38.78,38.65,38.7,2180900.0,30.1087,30.1165,30.0156,30.0544,2180900.0
2014-03-12 13:30:00,38.7,38.76,38.68,38.74,1652500.0,30.0544,30.101,30.0389,30.0855,1652500.0
2014-03-12 14:00:00,38.73,38.85,38.73,38.83,2535600.0,30.0777,30.1709,30.0777,30.1553,2535600.0
2014-03-12 14:30:00,38.84,38.85,38.73,38.73,1563700.0,30.1631,30.1709,30.0777,30.0777,1563700.0
2014-03-12 15:00:00,38.73,38.8,38.73,38.76,1428300.0,30.0777,30.132,30.0777,30.101,1428300.0
2014-03-12 15:30:00,38.76,38.93,38.72,38.88,7138100.0,30.101,30.233,30.0699,30.1942,7138100.0
2014-03-13 09:30:00,38.97,39.0,38.85,38.89,3411600.0,30.2641,30.2874,30.1709,30.2019,3411600.0
2014-03-13 10:00:00,38.9,38.95,38.82,38.85,2357500.0,30.2097,30.2485,30.1476,30.1709,2357500.0
2014-03-13 10:30:00,38.85,38.87,38.61,38.62,6390100.0,30.1709,30.1864,29.9845,29.9923,6390100.0
2014-03-13 11:00:00,38.62,38.68,38.51,38.52,6032200.0,29.9923,30.0389,29.9068,29.9146,6032200.0
2014-03-13 11:30:00,38.52,38.59,38.47,38.47,3264200.0,29.9146,29.969,29.8758,29.8758,3264200.0
2014-03-13 12:00:00,38.48,38.53,38.32,38.35,5709200.0,29.8835,29.9224,29.7593,29.7826,5709200.0
2014-03-13 12:30:00,38.34,38.38,38.13,38.15,6341000.0,29.7748,29.8059,29.6117,29.6273,6341000.0
2014-03-13 13:00:00,38.15,38.26,38.03,38.25,7133600.0,29.6273,29.7127,29.5341,29.7049,7133600.0
2014-03-13 13:30:00,38.26,38.27,38.15,38.19,4193400.0,29.7127,29.7204,29.6273,29.6583,4193400.0
2014-03-13 14:00:00,38.19,38.24,38.13,38.23,4831400.0,29.6583,29.6972,29.6117,29.6894,4831400.0
2014-03-13 14:30:00,38.23,38.29,38.12,38.15,3689500.0,29.6894,29.736,29.604,29.6273,3689500.0
2014-03-13 15:00:00,38.16,38.24,38.1,38.2,4339200.0,29.635,29.6972,29.5884,29.6661,4339200.0
2014-03-13 15:30:00,38.21,38.3,38.17,38.19,11362000.0,29.6739,29.7437,29.6428,29.6583,11362000.0
2014-03-14 09:30:00,38.25,38.55,38.25,38.41,10759000.0,29.7049,29.9379,29.7049,29.8292,10759000.0
2014-03-14 10:00:00,38.42,38.62,38.26,38.46,6702700.0,29.8369,29.9923,29.7127,29.868,6702700.0
2014-03-14 10:30:00,38.46,38.49,38.34,38.35,3269200.0,29.868,29.8913,29.7748,29.7826,3269200.0
2014-03-14 11:00:00,38.35,38.39,38.27,38.33,3289000.0,29.7826,29.8136,29.7204,29.767,3289000.0
2014-03-14 11:30:00,38.33,38.56,38.3,38.52,4318200.0,29.767,29.9457,29.7437,29.9146,4318200.0
2014-03-14 12:00:00,38.52,38.55,38.43,38.45,2402600.0,29.9146,29.9379,29.8447,29.8602,2402600.0
2014-03-14 12:30:00,38.45,38.55,38.39,38.55,2208600.0,29.8602,29.9379,29.8136,29.9379,2208600.0
2014-03-14 13:00:00,38.56,38.59,38.39,38.43,1929800.0,29.9457,29.969,29.8136,29.8447,1929800.0
2014-03-14 13:30:00,38.44,38.46,38.36,38.41,2249000.0,29.8525,29.868,29.7903,29.8292,2249000.0
2014-03-14 14:00:00,38.41,38.45,38.37,38.41,1937100.0,29.8292,29.8602,29.7981,29.8292,1937100.0
2014-03-14 14:30:00,38.41,38.41,38.32,38.33,2785900.0,29.8292,29.8292,29.7593,29.767,2785900.0
2014-03-14 15:00:00,38.32,38.42,38.32,38.39,3147000.0,29.7593,29.8369,29.7593,29.8136,3147000.0
2014-03-14 15:30:00,38.4,38.46,38.36,38.41,10373800.0,29.8214,29.868,29.7903,29.8292,10373800.0
2014-03-17 09:30:00,38.74,38.96,38.74,38.81,9188000.0,30.0855,30.2563,30.0855,30.1398,9188000.0
2014-03-17 10:00:00,38.81,38.91,38.8,38.82,3509500.0,30.1398,30.2175,30.132,30.1476,3509500.0
2014-03-17 10:30:00,38.82,38.86,38.76,38.8,4262700.0,30.1476,30.1786,30.101,30.132,4262700.0
2014-03-17 11:00:00,38.8,38.86,38.75,38.77,3422700.0,30.132,30.1786,30.0932,30.1087,3422700.0
2014-03-17 11:30:00,38.77,38.83,38.76,38.82,2528600.0,30.1087,30.1553,30.101,30.1476,2528600.0
2014-03-17 12:00:00,38.83,38.89,38.79,38.84,1838800.0,30.1553,30.2019,30.1243,30.1631,1838800.0
2014-03-17 12:30:00,38.85,38.85,38.8,38.82,2504600.0,30.1709,30.1709,30.132,30.1476,2504600.0
2014-03-17 13:00:00,38.82,38.84,38.79,38.81,1444500.0,30.1476,30.1631,30.1243,30.1398,1444500.0
2014-03-17 13:30:00,38.82,38.84,38.79,38.81,2027600.0,30.1476,30.1631,30.1243,30.1398,2027600.0
2014-03-17 14:00:00,38.82,38.94,38.79,38.92,3023200.0,30.1476,30.2408,30.1243,30.2252,3023200.0
2014-03-17 14:30:00,38.93,38.95,38.86,38.93,2267200.0,30.233,30.2485,30.1786,30.233,2267200.0
2014-03-17 15:00:00,38.93,38.95,38.85,38.87,2372100.0,30.233,30.2485,30.1709,30.1864,2372100.0
2014-03-17 15:30:00,38.86,38.88,38.79,38.88,8686200.0,30.1786,30.1942,30.1243,30.1942,8686200.0
2014-03-18 09:30:00,38.96,39.12,38.93,39.12,8545500.0,30.2563,30.3806,30.233,30.3806,8545500.0
2014-03-18 10:00:00,39.12,39.24,39.06,39.22,6226300.0,30.3806,30.4738,30.334,30.4582,6226300.0
2014-03-18 10:30:00,39.23,39.28,39.06,39.08,9397600.0,30.466,30.5048,30.334,30.3495,9397600.0
2014-03-18 11:00:00,39.09,39.25,39.08,39.25,3856000.0,30.3573,30.4815,30.3495,30.4815,3856000.0
2014-03-18 11:30:00,39.25,39.32,39.21,39.3,4443000.0,30.4815,30.5359,30.4505,30.5203,4443000.0
2014-03-18 12:00:00,39.3,39.32,39.23,39.25,2780500.0,30.5203,30.5359,30.466,30.4815,2780500.0
2014-03-18 12:30:00,39.26,39.31,39.22,39.29,1629600.0,30.4893,30.5281,30.4582,30.5126,1629600.0
2014-03-18 13:00:00,39.3,39.39,39.29,39.37,2194700.0,30.5203,30.5902,30.5126,30.5747,2194700.0
2014-03-18 13:30:00,39.37,39.41,39.33,39.34,2720600.0,30.5747,30.6058,30.5436,30.5514,2720600.0
2014-03-18 14:00:00,39.35,39.39,39.32,39.39,2100000.0,30.5592,30.5902,30.5359,30.5902,2100000.0
2014-03-18 14:30:00,39.38,39.43,39.36,39.41,2524000.0,30.5825,30.6213,30.5669,30.6058,2524000.0
2014-03-18 15:00:00,39.42,39.43,39.36,39.37,2897000.0,30.6135,30.6213,30.5669,30.5747,2897000.0
2014-03-18 15:30:00,39.37,39.42,39.35,39.4,8270400.0,30.5747,30.6135,30.5592,30.598,8270400.0
2014-03-19 09:30:00,39.13,39.13,38.98,39.09,6351400.0,30.3883,30.3883,30.2718,30.3573,6351400.0
2014-03-19 10:00:00,39.09,39.11,38.99,39.06,3239500.0,30.3573,30.3728,30.2796,30.334,3239500.0
2014-03-19 10:30:00,39.06,39.13,39.04,39.08,3716000.0,30.334,30.3883,30.3184,30.3495,3716000.0
2014-03-19 11:00:00,39.07,39.12,39.06,39.08,3034200.0,30.3417,30.3806,30.334,30.3495,3034200.0
2014-03-19 11:30:00,39.08,39.08,38.98,39.02,3799100.0,30.3495,30.3495,30.2718,30.3029,3799100.0
2014-03-19 12:00:00,39.03,39.09,39.0,39.01,2182300.0,30.3107,30.3573,30.2874,30.2951,2182300.0
2014-03-19 12:30:00,39.01,39.2,39.01,39.2,1987000.0,30.2951,30.4427,30.2951,30.4427,1987000.0
2014-03-19 13:00:00,39.2,39.25,39.14,39.24,2829200.0,30.4427,30.4815,30.3961,30.4738,2829200.0
2014-03-19 13:30:00,39.24,39.3,39.21,39.21,3062600.0,30.4738,30.5203,30.4505,30.4505,3062600.0
2014-03-19 14:00:00,39.21,39.23,38.9,38.92,7990700.0,30.4505,30.466,30.2097,30.2252,7990700.0
2014-03-19 14:30:00,38.93,38.98,38.72,38.78,9472500.0,30.233,30.2718,30.0699,30.1165,9472500.0
2014-03-19 15:00:00,38.79,38.82,38.4,38.56,13421200.0,30.1243,30.1476,29.8214,29.9457,13421200.0
2014-03-19 15:30:00,38.56,38.69,38.54,38.57,18030200.0,29.9457,30.0466,29.9301,29.9534,18030200.0
2014-03-20 09:30:00,38.31,38.34,38.17,38.3,7070100.0,29.7515,29.7748,29.6428,29.7437,7070100.0
2014-03-20 10:00:00,38.31,38.61,38.27,38.47,8029200.0,29.7515,29.9845,29.7204,29.8758,8029200.0
2014-03-20 10:30:00,38.48,38.58,38.46,38.47,5156000.0,29.8835,29.9612,29.868,29.8758,5156000.0
2014-03-20 11:00:00,38.48,38.54,38.41,38.52,3420700.0,29.8835,29.9301,29.8292,29.9146,3420700.0
2014-03-20 11:30:00,38.53,38.59,38.48,38.56,4167300.0,29.9224,29.969,29.8835,29.9457,4167300.0
2014-03-20 12:00:00,38.57,38.73,38.54,38.72,3320600.0,29.9534,30.0777,29.9301,30.0699,3320600.0
2014-03-20 12:30:00,38.72,38.82,38.71,38.76,3807500.0,30.0699,30.1476,30.0622,30.101,3807500.0
2014-03-20 13:00:00,38.77,38.77,38.65,38.65,1987800.0,30.1087,30.1087,30.0156,30.0156,1987800.0
2014-03-20 13:30:00,38.65,38.74,38.65,38.73,1898400.0,30.0156,30.0855,30.0156,30.0777,1898400.0
2014-03-20 14:00:00,38.73,38.8,38.7,38.78,2076000.0,30.0777,30.132,30.0544,30.1165,2076000.0
2014-03-20 14:30:00,38.78,38.78,38.7,38.7,838100.0,30.1165,30.1165,30.0544,30.0544,838100.0
2014-03-20 15:00:00,38.71,38.71,38.62,38.63,2713900.0,30.0622,30.0622,29.9923,30.0,2713900.0
2014-03-20 15:30:00,38.64,38.74,38.62,38.73,6783600.0,30.0078,30.0855,29.9923,30.0777,6783600.0
2014-03-21 09:30:00,39.0,39.3,38.99,39.22,14635800.0,30.2874,30.5203,30.2796,30.4582,14635800.0
2014-03-21 10:00:00,39.23,39.29,39.17,39.26,7787700.0,30.466,30.5126,30.4194,30.4893,7787700.0
2014-03-21 10:30:00,39.27,39.32,39.22,39.3,7714000.0,30.497,30.5359,30.4582,30.5203,7714000.0
2014-03-21 11:00:00,39.3,39.39,39.3,39.38,4355800.0,30.5203,30.5902,30.5203,30.5825,4355800.0
2014-03-21 11:30:00,39.39,39.45,39.37,39.41,3459300.0,30.5902,30.6368,30.5747,30.6058,3459300.0
2014-03-21 12:00:00,39.41,39.45,39.37,39.38,3085400.0,30.6058,30.6368,30.5747,30.5825,3085400.0
2014-03-21 12:30:00,39.38,39.38,39.25,39.33,4169100.0,30.5825,30.5825,30.4815,30.5436,4169100.0
2014-03-21 13:00:00,39.33,39.34,39.21,39.24,2661300.0,30.5436,30.5514,30.4505,30.4738,2661300.0
2014-03-21 13:30:00,39.24,39.26,39.11,39.12,3125800.0,30.4738,30.4893,30.3728,30.3806,3125800.0
2014-03-21 14:00:00,39.13,39.18,38.97,38.97,4262200.0,30.3883,30.4272,30.2641,30.2641,4262200.0
2014-03-21 14:30:00,38.98,39.13,38.93,39.09,3488200.0,30.2718,30.3883,30.233,30.3573,3488200.0
2014-03-21 15:00:00,39.09,39.12,39.0,39.08,3133500.0,30.3573,30.3806,30.2874,30.3495,3133500.0
2014-03-21 15:30:00,39.08,39.08,38.93,38.99,8161400.0,30.3495,30.3495,30.233,30.2796,8161400.0
2014-03-24 09:30:00,39.32,39.42,39.3,39.33,8436500.0,30.5359,30.6135,30.5203,30.5436,8436500.0
2014-03-24 10:00:00,39.33,39.33,39.2,39.25,4861800.0,30.5436,30.5436,30.4427,30.4815,4861800.0
2014-03-24 10:30:00,39.25,39.25,39.16,39.23,3114100.0,30.4815,30.4815,30.4116,30.466,3114100.0
2014-03-24 11:00:00,39.22,39.28,39.12,39.26,2982300.0,30.4582,30.5048,30.3806,30.4893,2982300.0
2014-03-24 11:30:00,39.25,39.27,39.18,39.24,2422600.0,30.4815,30.497,30.4272,30.4738,2422600.0
2014-03-24 12:00:00,39.24,39.28,39.11,39.13,2543200.0,30.4738,30.5048,30.3728,30.3883,2543200.0
2014-03-24 12:30:00,39.13,39.2,39.09,39.2,1971900.0,30.3883,30.4427,30.3573,30.4427,1971900.0
2014-03-24 13:00:00,39.2,39.3,39.2,39.28,2140600.0,30.4427,30.5203,30.4427,30.5048,2140600.0
2014-03-24 13:30:00,39.29,39.41,39.29,39.4,2244500.0,30.5126,30.6058,30.5126,30.598,2244500.0
2014-03-24 14:00:00,39.4,39.44,39.3,39.4,2684600.0,30.598,30.6291,30.5203,30.598,2684600.0
2014-03-24 14:30:00,39.39,39.41,39.32,39.35,2008600.0,30.5902,30.6058,30.5359,30.5592,2008600.0
2014-03-24 15:00:00,39.36,39.4,39.27,39.4,2588800.0,30.5669,30.598,30.497,30.598,2588800.0
2014-03-24 15:30:00,39.4,39.45,39.34,39.34,8633100.0,30.598,30.6368,30.5514,30.5514,8633100.0
2014-03-25 09:30:00,39.76,39.86,39.72,39.82,11305200.0,30.8776,30.9552,30.8465,30.9242,11305200.0
2014-03-25 10:00:00,39.83,39.84,39.7,39.74,4943500.0,30.9319,30.9397,30.831,30.8621,4943500.0
2014-03-25 10:30:00,39.74,39.75,39.64,39.66,5547200.0,30.8621,30.8698,30.7844,30.7999,5547200.0
2014-03-25 11:00:00,39.66,39.8,39.65,39.77,5854700.0,30.7999,30.9086,30.7922,30.8853,5854700.0
2014-03-25 11:30:00,39.77,39.81,39.73,39.79,4542400.0,30.8853,30.9164,30.8543,30.9009,4542400.0
2014-03-25 12:00:00,39.79,39.82,39.69,39.75,3532700.0,30.9009,30.9242,30.8232,30.8698,3532700.0
2014-03-25 12:30:00,39.75,39.9,39.74,39.88,5709500.0,30.8698,30.9863,30.8621,30.9708,5709500.0
2014-03-25 13:00:00,39.88,39.96,39.87,39.93,3093400.0,30.9708,31.0329,30.963,31.0096,3093400.0
2014-03-25 13:30:00,39.94,39.96,39.85,39.86,4122300.0,31.0174,31.0329,30.9475,30.9552,4122300.0
2014-03-25 14:00:00,39.86,39.95,39.85,39.85,4062200.0,30.9552,31.0251,30.9475,30.9475,4062200.0
2014-03-25 14:30:00,39.85,39.9,39.79,39.83,4353600.0,30.9475,30.9863,30.9009,30.9319,4353600.0
2014-03-25 15:00:00,39.83,39.93,39.81,39.87,6602600.0,30.9319,31.0096,30.9164,30.963,6602600.0
2014-03-25 15:30:00,39.86,39.9,39.81,39.82,9967000.0,30.9552,30.9863,30.9164,30.9242,9967000.0
2014-03-26 09:30:00,40.16,40.29,40.12,40.17,12962300.0,31.1882,31.2892,31.1572,31.196,12962300.0
2014-03-26 10:00:00,40.17,40.26,40.15,40.22,6099300.0,31.196,31.2659,31.1805,31.2348,6099300.0
2014-03-26 10:30:00,40.22,40.26,40.15,40.19,5063200.0,31.2348,31.2659,31.1805,31.2115,5063200.0
2014-03-26 11:00:00,40.18,40.28,40.17,40.27,4433400.0,31.2038,31.2814,31.196,31.2736,4433400.0
2014-03-26 11:30:00,40.27,40.27,40.06,40.13,9236600.0,31.2736,31.2736,31.1106,31.1649,9236600.0
2014-03-26 12:00:00,40.14,40.14,40.01,40.03,3898400.0,31.1727,31.1727,31.0717,31.0873,3898400.0
2014-03-26 12:30:00,40.03,40.15,40.01,40.15,2324600.0,31.0873,31.1805,31.0717,31.1805,2324600.0
2014-03-26 13:00:00,40.15,40.15,39.99,40.0,1917400.0,31.1805,31.1805,31.0562,31.064,1917400.0
2014-03-26 13:30:00,40.0,40.02,39.95,39.98,4290000.0,31.064,31.0795,31.0251,31.0484,4290000.0
2014-03-26 14:00:00,39.99,39.99,39.88,39.97,3247900.0,31.0562,31.0562,30.9708,31.0407,3247900.0
2014-03-26 14:30:00,39.97,40.05,39.93,40.04,3221200.0,31.0407,31.1028,31.0096,31.095,3221200.0
2014-03-26 15:00:00,40.05,40.05,39.95,39.96,3407900.0,31.1028,31.1028,31.0251,31.0329,3407900.0
2014-03-26 15:30:00,39.95,40.0,39.88,39.89,9067600.0,31.0251,31.064,30.9708,30.9785,9067600.0
2014-03-27 09:30:00,40.04,40.26,40.03,40.24,8539400.0,31.095,31.2659,31.0873,31.2503,8539400.0
2014-03-27 10:00:00,40.24,40.41,40.21,40.37,6161000.0,31.2503,31.3824,31.2271,31.3513,6161000.0
2014-03-27 10:30:00,40.37,40.44,40.35,40.42,4752800.0,31.3513,31.4057,31.3358,31.3901,4752800.0
2014-03-27 11:00:00,40.42,40.44,40.31,40.4,3226600.0,31.3901,31.4057,31.3047,31.3746,3226600.0
2014-03-27 11:30:00,40.4,40.4,40.24,40.32,5931000.0,31.3746,31.3746,31.2503,31.3125,5931000.0
2014-03-27 12:00:00,40.32,40.41,40.27,40.41,4998100.0,31.3125,31.3824,31.2736,31.3824,4998100.0
2014-03-27 12:30:00,40.41,40.42,40.3,40.36,3397900.0,31.3824,31.3901,31.2969,31.3435,3397900.0
2014-03-27 13:00:00,40.36,40.41,40.33,40.4,3196500.0,31.3435,31.3824,31.3202,31.3746,3196500.0
2014-03-27 13:30:00,40.4,40.41,40.34,40.38,2068200.0,31.3746,31.3824,31.328,31.3591,2068200.0
2014-03-27 14:00:00,40.39,40.44,40.35,40.43,2679000.0,31.3668,31.4057,31.3358,31.3979,2679000.0
2014-03-27 14:30:00,40.43,40.45,40.37,40.41,2662100.0,31.3979,31.4134,31.3513,31.3824,2662100.0
2014-03-27 15:00:00,40.41,40.44,40.36,40.41,2438000.0,31.3824,31.4057,31.3435,31.3824,2438000.0
2014-03-27 15:30:00,40.41,40.48,40.4,40.44,7081000.0,31.3824,31.4367,31.3746,31.4057,7081000.0
2014-03-28 09:30:00,40.77,41.0,40.77,40.96,10236200.0,31.6619,31.8406,31.6619,31.8095,10236200.0
2014-03-28 10:00:00,40.96,41.02,40.88,40.91,8537800.0,31.8095,31.8561,31.7474,31.7707,8537800.0
2014-03-28 10:30:00,40.91,40.96,40.89,40.95,4157100.0,31.7707,31.8095,31.7551,31.8017,4157100.0
2014-03-28 11:00:00,40.95,40.99,40.91,40.97,4637100.0,31.8017,31.8328,31.7707,31.8173,4637100.0
2014-03-28 11:30:00,40.96,41.01,40.91,40.98,4163700.0,31.8095,31.8483,31.7707,31.825,4163700.0
2014-03-28 12:00:00,40.99,41.01,40.96,40.97,2609200.0,31.8328,31.8483,31.8095,31.8173,2609200.0
2014-03-28 12:30:00,40.97,41.0,40.95,40.98,2583100.0,31.8173,31.8406,31.8017,31.825,2583100.0
2014-03-28 13:00:00,40.97,40.99,40.89,40.93,2289000.0,31.8173,31.8328,31.7551,31.7862,2289000.0
2014-03-28 13:30:00,40.94,40.96,40.9,40.92,2231000.0,31.794,31.8095,31.7629,31.7784,2231000.0
2014-03-28 14:00:00,40.93,40.93,40.79,40.84,2138000.0,31.7862,31.7862,31.6775,31.7163,2138000.0
2014-03-28 14:30:00,40.84,40.85,40.76,40.79,2609300.0,31.7163,31.7241,31.6542,31.6775,2609300.0
2014-03-28 15:00:00,40.79,40.81,40.73,40.77,3620300.0,31.6775,31.693,31.6309,31.6619,3620300.0
2014-03-28 15:30:00,40.77,40.79,40.69,40.72,10268100.0,31.6619,31.6775,31.5998,31.6231,10268100.0
2014-03-31 09:30:00,41.01,41.15,40.97,41.14,9512900.0,31.8483,31.9571,31.8173,31.9493,9512900.0
2014-03-31 10:00:00,41.15,41.22,41.11,41.2,5819200.0,31.9571,32.0114,31.926,31.9959,5819200.0
2014-03-31 10:30:00,41.2,41.25,41.16,41.21,3689700.0,31.9959,32.0347,31.9648,32.0037,3689700.0
2014-03-31 11:00:00,41.21,41.22,41.1,41.18,3996700.0,32.0037,32.0114,31.9182,31.9804,3996700.0
2014-03-31 11:30:00,41.18,41.18,41.12,41.17,4291500.0,31.9804,31.9804,31.9338,31.9726,4291500.0
2014-03-31 12:00:00,41.17,41.21,41.16,41.19,1742200.0,31.9726,32.0037,31.9648,31.9881,1742200.0
2014-03-31 12:30:00,41.2,41.21,41.14,41.15,1733600.0,31.9959,32.0037,31.9493,31.9571,1733600.0
2014-03-31 13:00:00,41.16,41.17,41.1,41.14,1799500.0,31.9648,31.9726,31.9182,31.9493,1799500.0
2014-03-31 13:30:00,41.13,41.16,41.0,41.02,3312200.0,31.9415,31.9648,31.8406,31.8561,3312200.0
2014-03-31 14:00:00,41.02,41.04,40.98,40.99,3905100.0,31.8561,31.8716,31.825,31.8328,3905100.0
2014-03-31 14:30:00,40.99,41.09,40.98,41.08,4112800.0,31.8328,31.9105,31.825,31.9027,4112800.0
2014-03-31 15:00:00,41.08,41.08,41.03,41.06,2229000.0,31.9027,31.9027,31.8639,31.8872,2229000.0
2014-03-31 15:30:00,41.05,41.08,40.97,41.02,9120800.0,31.8794,31.9027,31.8173,31.8561,9120800.0
2014-04-01 09:30:00,41.4,41.49,41.33,41.41,10366900.0,32.1512,32.2211,32.0968,32.159,10366900.0
2014-04-01 10:00:00,41.42,41.46,41.37,41.39,5312300.0,32.1667,32.1978,32.1279,32.1434,5312300.0
2014-04-01 10:30:00,41.39,41.4,41.24,41.25,3825200.0,32.1434,32.1512,32.0269,32.0347,3825200.0
2014-04-01 11:00:00,41.25,41.3,41.24,41.27,1551300.0,32.0347,32.0735,32.0269,32.0502,1551300.0
2014-04-01 11:30:00,41.28,41.39,41.27,41.33,3144900.0,32.058,32.1434,32.0502,32.0968,3144900.0
2014-04-01 12:00:00,41.33,41.33,41.26,41.32,2305500.0,32.0968,32.0968,32.0425,32.0891,2305500.0
2014-04-01 12:30:00,41.32,41.33,41.27,41.28,1305400.0,32.0891,32.0968,32.0502,32.058,1305400.0
2014-04-01 13:00:00,41.28,41.31,41.24,41.3,1356500.0,32.058,32.0813,32.0269,32.0735,1356500.0
2014-04-01 13:30:00,41.3,41.38,41.29,41.38,1499700.0,32.0735,32.1357,32.0658,32.1357,1499700.0
2014-04-01 14:00:00,41.38,41.42,41.36,41.38,1603300.0,32.1357,32.1667,32.1201,32.1357,1603300.0
2014-04-01 14:30:00,41.38,41.41,41.34,41.39,1411400.0,32.1357,32.159,32.1046,32.1434,1411400.0
2014-04-01 15:00:00,41.39,41.41,41.34,41.4,1453600.0,32.1434,32.159,32.1046,32.1512,1453600.0
2014-04-01 15:30:00,41.39,41.49,41.36,41.47,10997400.0,32.1434,32.2211,32.1201,32.2056,10997400.0
2014-04-02 09:30:00,41.33,41.42,41.27,41.37,6865100.0,32.0968,32.1667,32.0502,32.1279,6865100.0
2014-04-02 10:00:00,41.38,41.44,41.37,41.43,3483000.0,32.1357,32.1823,32.1279,32.1745,3483000.0
2014-04-02 10:30:00,41.43,41.49,41.39,41.48,3839100.0,32.1745,32.2211,32.1434,32.2133,3839100.0
2014-04-02 11:00:00,41.48,41.52,41.42,41.48,2704600.0,32.2133,32.2444,32.1667,32.2133,2704600.0
2014-04-02 11:30:00,41.48,41.5,41.45,41.5,1997300.0,32.2133,32.2289,32.19,32.2289,1997300.0
2014-04-02 12:00:00,41.5,41.58,41.48,41.55,1495700.0,32.2289,32.291,32.2133,32.2677,1495700.0
2014-04-02 12:30:00,41.55,41.55,41.51,41.53,1419300.0,32.2677,32.2677,32.2366,32.2522,1419300.0
2014-04-02 13:00:00,41.53,41.54,41.46,41.46,894300.0,32.2522,32.2599,32.1978,32.1978,894300.0
2014-04-02 13:30:00,41.47,41.5,41.44,41.48,1583400.0,32.2056,32.2289,32.1823,32.2133,1583400.0
2014-04-02 14:00:00,41.48,41.53,41.48,41.5,1010400.0,32.2133,32.2522,32.2133,32.2289,1010400.0
2014-04-02 14:30:00,41.49,41.56,41.48,41.56,1523400.0,32.2211,32.2755,32.2133,32.2755,1523400.0
2014-04-02 15:00:00,41.56,41.61,41.54,41.61,1510200.0,32.2755,32.3143,32.2599,32.3143,1510200.0
2014-04-02 15:30:00,41.61,41.61,41.56,41.59,6488800.0,32.3143,32.3143,32.2755,32.2988,6488800.0
2014-04-03 09:30:00,41.37,41.4,41.12,41.16,12220900.0,32.1279,32.1512,31.9338,31.9648,12220900.0
2014-04-03 10:00:00,41.16,41.2,41.11,41.14,4954400.0,31.9648,31.9959,31.926,31.9493,4954400.0
2014-04-03 10:30:00,41.15,41.16,41.06,41.15,4415600.0,31.9571,31.9648,31.8872,31.9571,4415600.0
2014-04-03 11:00:00,41.16,41.18,41.11,41.15,1644300.0,31.9648,31.9804,31.926,31.9571,1644300.0
2014-04-03 11:30:00,41.15,41.17,41.11,41.15,2240400.0,31.9571,31.9726,31.926,31.9571,2240400.0
2014-04-03 12:00:00,41.15,41.18,41.11,41.12,1890800.0,31.9571,31.9804,31.926,31.9338,1890800.0
2014-04-03 12:30:00,41.12,41.13,41.06,41.09,4083300.0,31.9338,31.9415,31.8872,31.9105,4083300.0
2014-04-03 13:00:00,41.09,41.16,41.08,41.14,1111000.0,31.9105,31.9648,31.9027,31.9493,1111000.0
2014-04-03 13:30:00,41.14,41.15,41.08,41.09,1609000.0,31.9493,31.9571,31.9027,31.9105,1609000.0
2014-04-03 14:00:00,41.08,41.09,41.02,41.02,3516100.0,31.9027,31.9105,31.8561,31.8561,3516100.0
2014-04-03 14:30:00,41.02,41.14,41.0,41.11,4508100.0,31.8561,31.9493,31.8406,31.926,4508100.0
2014-04-03 15:00:00,41.11,41.21,41.08,41.21,2477600.0,31.926,32.0037,31.9027,32.0037,2477600.0
2014-04-03 15:30:00,41.21,41.44,41.2,41.4,23228800.0,32.0037,32.1823,31.9959,32.1512,23228800.0
2014-04-04 09:30:00,41.85,42.04,41.76,42.01,38356800.0,32.5007,32.6482,32.4308,32.6249,38356800.0
2014-04-04 10:00:00,42.01,42.12,41.96,42.06,11517100.0,32.6249,32.7104,32.5861,32.6638,11517100.0
2014-04-04 10:30:00,42.07,42.13,41.91,41.97,7091000.0,32.6715,32.7181,32.5473,32.5939,7091000.0
2014-04-04 11:00:00,41.96,41.97,41.81,41.84,8530700.0,32.5861,32.5939,32.4696,32.4929,8530700.0
2014-04-04 11:30:00,41.85,41.91,41.69,41.79,6279700.0,32.5007,32.5473,32.3764,32.4541,6279700.0
2014-04-04 12:00:00,41.78,41.82,41.66,41.74,4260300.0,32.4463,32.4774,32.3531,32.4152,4260300.0
2014-04-04 12:30:00,41.75,41.79,41.66,41.68,1843700.0,32.423,32.4541,32.3531,32.3687,1843700.0
2014-04-04 13:00:00,41.68,41.77,41.63,41.69,1765900.0,32.3687,32.4385,32.3298,32.3764,1765900.0
2014-04-04 13:30:00,41.69,41.7,41.62,41.64,4043700.0,32.3764,32.3842,32.3221,32.3376,4043700.0
2014-04-04 14:00:00,41.63,41.68,41.46,41.46,4632700.0,32.3298,32.3687,32.1978,32.1978,4632700.0
2014-04-04 14:30:00,41.46,41.49,41.24,41.37,10070700.0,32.1978,32.2211,32.0269,32.1279,10070700.0
2014-04-04 15:00:00,41.37,41.45,41.27,41.41,3969600.0,32.1279,32.19,32.0502,32.159,3969600.0
2014-04-04 15:30:00,41.41,41.42,41.28,41.31,7495500.0,32.159,32.1667,32.058,32.0813,7495500.0
2014-04-07 09:30:00,41.34,41.51,41.3,41.51,5894300.0,32.1046,32.2366,32.0735,32.2366,5894300.0
2014-04-07 10:00:00,41.51,41.59,41.48,41.5,5255900.0,32.2366,32.2988,32.2133,32.2289,5255900.0
2014-04-07 10:30:00,41.5,41.58,41.46,41.51,4768800.0,32.2289,32.291,32.1978,32.2366,4768800.0
2014-04-07 11:00:00,41.52,41.59,41.49,41.55,3263800.0,32.2444,32.2988,32.2211,32.2677,3263800.0
2014-04-07 11:30:00,41.55,41.59,41.4,41.41,3413200.0,32.2677,32.2988,32.1512,32.159,3413200.0
2014-04-07 12:00:00,41.41,41.43,41.3,41.38,3435200.0,32.159,32.1745,32.0735,32.1357,3435200.0
2014-04-07 12:30:00,41.38,41.43,41.36,41.38,1604700.0,32.1357,32.1745,32.1201,32.1357,1604700.0
2014-04-07 13:00:00,41.38,41.42,41.32,41.36,1233300.0,32.1357,32.1667,32.0891,32.1201,1233300.0
2014-04-07 13:30:00,41.35,41.38,41.26,41.27,3279900.0,32.1124,32.1357,32.0425,32.0502,3279900.0
2014-04-07 14:00:00,41.27,41.34,41.24,41.29,2257900.0,32.0502,32.1046,32.0269,32.0658,2257900.0
2014-04-07 14:30:00,41.29,41.48,41.29,41.46,2924300.0,32.0658,32.2133,32.0658,32.1978,2924300.0
2014-04-07 15:00:00,41.44,41.53,41.43,41.52,2516900.0,32.1823,32.2522,32.1745,32.2444,2516900.0
2014-04-07 15:30:00,41.52,41.52,41.45,41.48,7876100.0,32.2444,32.2444,32.19,32.2133,7876100.0
2014-04-08 09:30:00,42.06,42.18,41.96,42.09,16539800.0,32.6638,32.757,32.5861,32.6871,16539800.0
2014-04-08 10:00:00,42.09,42.17,41.93,41.93,13758500.0,32.6871,32.7492,32.5628,32.5628,13758500.0
2014-04-08 10:30:00,41.94,42.22,41.92,42.18,9169800.0,32.5706,32.788,32.555,32.757,9169800.0
2014-04-08 11:00:00,42.19,42.26,42.13,42.17,7103300.0,32.7647,32.8191,32.7181,32.7492,7103300.0
2014-04-08 11:30:00,42.16,42.19,42.1,42.13,3685500.0,32.7414,32.7647,32.6948,32.7181,3685500.0
2014-04-08 12:00:00,42.12,42.22,42.08,42.18,5389000.0,32.7104,32.788,32.6793,32.757,5389000.0
2014-04-08 12:30:00,42.18,42.18,42.04,42.05,5302500.0,32.757,32.757,32.6482,32.656,5302500.0
2014-04-08 13:00:00,42.05,42.15,42.05,42.13,3443600.0,32.656,32.7337,32.656,32.7181,3443600.0
2014-04-08 13:30:00,42.13,42.14,42.0,42.03,3918300.0,32.7181,32.7259,32.6172,32.6405,3918300.0
2014-04-08 14:00:00,42.03,42.05,41.87,41.89,4348700.0,32.6405,32.656,32.5162,32.5317,4348700.0
2014-04-08 14:30:00,41.89,41.95,41.87,41.9,3460600.0,32.5317,32.5783,32.5162,32.5395,3460600.0
2014-04-08 15:00:00,41.9,41.92,41.82,41.91,2784800.0,32.5395,32.555,32.4774,32.5473,2784800.0
2014-04-08 15:30:00,41.9,41.95,41.85,41.94,7997200.0,32.5395,32.5783,32.5007,32.5706,7997200.0
2014-04-09 09:30:00,42.02,42.1,41.85,41.86,9086000.0,32.6327,32.6948,32.5007,32.5084,9086000.0
2014-04-09 10:00:00,41.86,41.88,41.73,41.81,6307100.0,32.5084,32.524,32.4075,32.4696,6307100.0
2014-04-09 10:30:00,41.81,41.93,41.8,41.87,3753400.0,32.4696,32.5628,32.4618,32.5162,3753400.0
2014-04-09 11:00:00,41.87,42.02,41.84,41.99,3311900.0,32.5162,32.6327,32.4929,32.6094,3311900.0
2014-04-09 11:30:00,42.0,42.08,41.99,42.01,3732900.0,32.6172,32.6793,32.6094,32.6249,3732900.0
2014-04-09 12:00:00,42.01,42.05,41.99,42.04,1155300.0,32.6249,32.656,32.6094,32.6482,1155300.0
2014-04-09 12:30:00,42.04,42.06,41.97,41.98,1140500.0,32.6482,32.6638,32.5939,32.6016,1140500.0
2014-04-09 13:00:00,41.97,42.0,41.92,41.93,1807200.0,32.5939,32.6172,32.555,32.5628,1807200.0
2014-04-09 13:30:00,41.93,41.97,41.91,41.92,1486400.0,32.5628,32.5939,32.5473,32.555,1486400.0
2014-04-09 14:00:00,41.93,42.47,41.93,42.43,14129400.0,32.5628,32.9822,32.5628,32.9511,14129400.0
2014-04-09 14:30:00,42.42,42.44,42.12,42.13,5683800.0,32.9433,32.9589,32.7104,32.7181,5683800.0
2014-04-09 15:00:00,42.14,42.27,42.13,42.21,3680800.0,32.7259,32.8268,32.7181,32.7803,3680800.0
2014-04-09 15:30:00,42.21,42.31,42.2,42.26,10502600.0,32.7803,32.8579,32.7725,32.8191,10502600.0
2014-04-10 09:30:00,42.27,42.38,42.21,42.32,8448100.0,32.8268,32.9123,32.7803,32.8657,8448100.0
2014-04-10 10:00:00,42.32,42.42,42.29,42.4,5061700.0,32.8657,32.9433,32.8424,32.9278,5061700.0
2014-04-10 10:30:00,42.41,42.41,42.24,42.24,4789200.0,32.9356,32.9356,32.8035,32.8035,4789200.0
2014-04-10 11:00:00,42.24,42.26,42.11,42.13,5655000.0,32.8035,32.8191,32.7026,32.7181,5655000.0
2014-04-10 11:30:00,42.13,42.25,42.13,42.23,4474300.0,32.7181,32.8113,32.7181,32.7958,4474300.0
2014-04-10 12:00:00,42.22,42.25,42.06,42.13,3840400.0,32.788,32.8113,32.6638,32.7181,3840400.0
2014-04-10 12:30:00,42.12,42.19,42.09,42.1,2281300.0,32.7104,32.7647,32.6871,32.6948,2281300.0
2014-04-10 13:00:00,42.09,42.17,42.03,42.09,2900000.0,32.6871,32.7492,32.6405,32.6871,2900000.0
2014-04-10 13:30:00,42.09,42.16,42.07,42.15,2277200.0,32.6871,32.7414,32.6715,32.7337,2277200.0
2014-04-10 14:00:00,42.13,42.18,42.04,42.05,3554200.0,32.7181,32.757,32.6482,32.656,3554200.0
2014-04-10 14:30:00,42.04,42.08,41.94,41.97,4963700.0,32.6482,32.6793,32.5706,32.5939,4963700.0
2014-04-10 15:00:00,41.98,41.98,41.79,41.81,7926900.0,32.6016,32.6016,32.4541,32.4696,7926900.0
2014-04-10 15:30:00,41.82,41.93,41.78,41.82,9482900.0,32.4774,32.5628,32.4463,32.4774,9482900.0
2014-04-11 09:30:00,41.54,41.79,41.53,41.73,12251500.0,32.2599,32.4541,32.2522,32.4075,12251500.0
2014-04-11 10:00:00,41.73,41.75,41.61,41.65,6187600.0,32.4075,32.423,32.3143,32.3454,6187600.0
2014-04-11 10:30:00,41.65,41.86,41.63,41.81,4404300.0,32.3454,32.5084,32.3298,32.4696,4404300.0
2014-04-11 11:00:00,41.81,41.85,41.72,41.78,4170600.0,32.4696,32.5007,32.3997,32.4463,4170600.0
2014-04-11 11:30:00,41.78,41.81,41.68,41.75,4903100.0,32.4463,32.4696,32.3687,32.423,4903100.0
2014-04-11 12:00:00,41.75,41.8,41.68,41.72,2341300.0,32.423,32.4618,32.3687,32.3997,2341300.0
2014-04-11 12:30:00,41.72,41.78,41.7,41.77,2059100.0,32.3997,32.4463,32.3842,32.4385,2059100.0
2014-04-11 13:00:00,41.78,41.78,41.69,41.71,1483400.0,32.4463,32.4463,32.3764,32.392,1483400.0
2014-04-11 13:30:00,41.7,41.78,41.65,41.73,1831700.0,32.3842,32.4463,32.3454,32.4075,1831700.0
2014-04-11 14:00:00,41.73,41.8,41.68,41.7,2815500.0,32.4075,32.4618,32.3687,32.3842,2815500.0
2014-04-11 14:30:00,41.71,41.76,41.65,41.75,3872200.0,32.392,32.4308,32.3454,32.423,3872200.0
2014-04-11 15:00:00,41.75,41.86,41.69,41.84,3648300.0,32.423,32.5084,32.3764,32.4929,3648300.0
2014-04-11 15:30:00,41.84,41.89,41.8,41.82,12704400.0,32.4929,32.5317,32.4618,32.4774,12704400.0
2014-04-14 09:30:00,41.96,41.97,41.73,41.82,5016900.0,32.5861,32.5939,32.4075,32.4774,5016900.0
2014-04-14 10:00:00,41.82,41.9,41.79,41.83,3025600.0,32.4774,32.5395,32.4541,32.4851,3025600.0
2014-04-14 10:30:00,41.84,41.88,41.79,41.84,3857000.0,32.4929,32.524,32.4541,32.4929,3857000.0
2014-04-14 11:00:00,41.84,41.85,41.74,41.76,3449000.0,32.4929,32.5007,32.4152,32.4308,3449000.0
2014-04-14 11:30:00,41.76,41.83,41.76,41.8,1501200.0,32.4308,32.4851,32.4308,32.4618,1501200.0
2014-04-14 12:00:00,41.81,41.83,41.77,41.82,2494700.0,32.4696,32.4851,32.4385,32.4774,2494700.0
2014-04-14 12:30:00,41.82,41.89,41.8,41.87,1538000.0,32.4774,32.5317,32.4618,32.5162,1538000.0
2014-04-14 13:00:00,41.88,41.88,41.74,41.74,4052100.0,32.524,32.524,32.4152,32.4152,4052100.0
2014-04-14 13:30:00,41.74,41.78,41.68,41.69,1784000.0,32.4152,32.4463,32.3687,32.3764,1784000.0
2014-04-14 14:00:00,41.69,41.72,41.61,41.63,2115000.0,32.3764,32.3997,32.3143,32.3298,2115000.0
2014-04-14 14:30:00,41.63,41.68,41.61,41.61,2332200.0,32.3298,32.3687,32.3143,32.3143,2332200.0
2014-04-14 15:00:00,41.61,41.66,41.53,41.63,2630000.0,32.3143,32.3531,32.2522,32.3298,2630000.0
2014-04-14 15:30:00,41.63,41.77,41.63,41.75,6771800.0,32.3298,32.4385,32.3298,32.423,6771800.0
2014-04-15 09:30:00,41.48,41.51,41.29,41.29,12376500.0,32.2133,32.2366,32.0658,32.0658,12376500.0
2014-04-15 10:00:00,41.29,41.3,41.06,41.06,18018700.0,32.0658,32.0735,31.8872,31.8872,18018700.0
2014-04-15 10:30:00,41.06,41.07,40.89,40.92,14751500.0,31.8872,31.8949,31.7551,31.7784,14751500.0
2014-04-15 11:00:00,40.92,40.98,40.72,40.79,33792000.0,31.7784,31.825,31.6231,31.6775,33792000.0
2014-04-15 11:30:00,40.79,40.93,40.61,40.67,12374900.0,31.6775,31.7862,31.5377,31.5843,12374900.0
2014-04-15 12:00:00,40.67,40.74,40.6,40.7,7163500.0,31.5843,31.6386,31.5299,31.6076,7163500.0
2014-04-15 12:30:00,40.69,40.72,40.61,40.63,3911400.0,31.5998,31.6231,31.5377,31.5532,3911400.0
2014-04-15 13:00:00,40.62,40.77,40.6,40.76,2813800.0,31.5455,31.6619,31.5299,31.6542,2813800.0
2014-04-15 13:30:00,40.76,40.85,40.72,40.83,4991100.0,31.6542,31.7241,31.6231,31.7085,4991100.0
2014-04-15 14:00:00,40.83,40.87,40.71,40.8,4414500.0,31.7085,31.7396,31.6154,31.6852,4414500.0
2014-04-15 14:30:00,40.8,41.03,40.78,40.95,4385400.0,31.6852,31.8639,31.6697,31.8017,4385400.0
2014-04-15 15:00:00,40.95,41.09,40.9,41.08,3227900.0,31.8017,31.9105,31.7629,31.9027,3227900.0
2014-04-15 15:30:00,41.08,41.15,41.02,41.13,14428500.0,31.9027,31.9571,31.8561,31.9415,14428500.0
2014-04-16 09:30:00,41.32,41.35,41.21,41.3,7340500.0,32.0891,32.1124,32.0037,32.0735,7340500.0
2014-04-16 10:00:00,41.3,41.4,41.24,41.35,3112000.0,32.0735,32.1512,32.0269,32.1124,3112000.0
2014-04-16 10:30:00,41.35,41.42,41.3,41.3,3712500.0,32.1124,32.1667,32.0735,32.0735,3712500.0
2014-04-16 11:00:00,41.3,41.51,41.28,41.5,6009400.0,32.0735,32.2366,32.058,32.2289,6009400.0
2014-04-16 11:30:00,41.5,41.6,41.49,41.59,5885400.0,32.2289,32.3065,32.2211,32.2988,5885400.0
2014-04-16 12:00:00,41.59,41.67,41.57,41.57,3311100.0,32.2988,32.3609,32.2832,32.2832,3311100.0
2014-04-16 12:30:00,41.57,41.62,41.53,41.54,2097300.0,32.2832,32.3221,32.2522,32.2599,2097300.0
2014-04-16 13:00:00,41.54,41.57,41.44,41.56,2077200.0,32.2599,32.2832,32.1823,32.2755,2077200.0
2014-04-16 13:30:00,41.55,41.55,41.45,41.49,1994000.0,32.2677,32.2677,32.19,32.2211,1994000.0
2014-04-16 14:00:00,41.49,41.51,41.43,41.5,1977900.0,32.2211,32.2366,32.1745,32.2289,1977900.0
2014-04-16 14:30:00,41.5,41.58,41.49,41.58,1962500.0,32.2289,32.291,32.2211,32.291,1962500.0
2014-04-16 15:00:00,41.58,41.6,41.55,41.57,1838400.0,32.291,32.3065,32.2677,32.2832,1838400.0
2014-04-16 15:30:00,41.58,41.64,41.56,41.64,12366100.0,32.291,32.3376,32.2755,32.3376,12366100.0
2014-04-17 09:30:00,41.67,41.71,41.55,41.59,5023200.0,32.3609,32.392,32.2677,32.2988,5023200.0
2014-04-17 10:00:00,41.59,41.71,41.56,41.71,3645600.0,32.2988,32.392,32.2755,32.392,3645600.0
2014-04-17 10:30:00,41.71,41.78,41.69,41.75,3362300.0,32.392,32.4463,32.3764,32.423,3362300.0
2014-04-17 11:00:00,41.75,41.81,41.73,41.8,1779100.0,32.423,32.4696,32.4075,32.4618,1779100.0
2014-04-17 11:30:00,41.8,41.83,41.74,41.78,2175900.0,32.4618,32.4851,32.4152,32.4463,2175900.0
2014-04-17 12:00:00,41.79,41.8,41.73,41.76,2364700.0,32.4541,32.4618,32.4075,32.4308,2364700.0
2014-04-17 12:30:00,41.76,41.85,41.72,41.84,1377400.0,32.4308,32.5007,32.3997,32.4929,1377400.0
2014-04-17 13:00:00,41.85,41.92,41.82,41.9,2139900.0,32.5007,32.555,32.4774,32.5395,2139900.0
2014-04-17 13:30:00,41.9,41.98,41.9,41.96,2290400.0,32.5395,32.6016,32.5395,32.5861,2290400.0
2014-04-17 14:00:00,41.96,42.05,41.95,42.02,3795300.0,32.5861,32.656,32.5783,32.6327,3795300.0
2014-04-17 14:30:00,42.02,42.08,41.98,42.07,3398200.0,32.6327,32.6793,32.6016,32.6715,3398200.0
2014-04-17 15:00:00,42.07,42.15,42.05,42.11,3709000.0,32.6715,32.7337,32.656,32.7026,3709000.0
2014-04-17 15:30:00,42.11,42.11,41.96,42.01,15192700.0,32.7026,32.7026,32.5861,32.6249,15192700.0
2014-04-21 09:30:00,41.95,41.96,41.69,41.7,4015300.0,32.5783,32.5861,32.3764,32.3842,4015300.0
2014-04-21 10:00:00,41.69,41.77,41.66,41.7,2492800.0,32.3764,32.4385,32.3531,32.3842,2492800.0
2014-04-21 10:30:00,41.69,41.8,41.64,41.78,3089700.0,32.3764,32.4618,32.3376,32.4463,3089700.0
2014-04-21 11:00:00,41.77,41.89,41.77,41.83,2019800.0,32.4385,32.5317,32.4385,32.4851,2019800.0
2014-04-21 11:30:00,41.83,41.87,41.78,41.84,1059100.0,32.4851,32.5162,32.4463,32.4929,1059100.0
2014-04-21 12:00:00,41.84,41.86,41.75,41.78,1435900.0,32.4929,32.5084,32.423,32.4463,1435900.0
2014-04-21 12:30:00,41.79,41.81,41.76,41.79,376300.0,32.4541,32.4696,32.4308,32.4541,376300.0
2014-04-21 13:00:00,41.79,41.79,41.76,41.79,319100.0,32.4541,32.4541,32.4308,32.4541,319100.0
2014-04-21 13:30:00,41.79,41.8,41.77,41.8,697600.0,32.4541,32.4618,32.4385,32.4618,697600.0
2014-04-21 14:00:00,41.8,41.81,41.78,41.81,510200.0,32.4618,32.4696,32.4463,32.4696,510200.0
2014-04-21 14:30:00,41.81,41.85,41.8,41.8,1015100.0,32.4696,32.5007,32.4618,32.4618,1015100.0
2014-04-21 15:00:00,41.81,41.85,41.8,41.84,619900.0,32.4696,32.5007,32.4618,32.4929,619900.0
2014-04-21 15:30:00,41.84,41.84,41.76,41.77,4867300.0,32.4929,32.4929,32.4308,32.4385,4867300.0
2014-04-22 09:30:00,41.8,41.81,41.64,41.79,5832200.0,32.4618,32.4696,32.3376,32.4541,5832200.0
2014-04-22 10:00:00,41.79,41.86,41.77,41.77,2852500.0,32.4541,32.5084,32.4385,32.4385,2852500.0
2014-04-22 10:30:00,41.77,41.78,41.7,41.73,2891000.0,32.4385,32.4463,32.3842,32.4075,2891000.0
2014-04-22 11:00:00,41.73,41.77,41.69,41.76,2303100.0,32.4075,32.4385,32.3764,32.4308,2303100.0
2014-04-22 11:30:00,41.76,41.78,41.69,41.7,2960100.0,32.4308,32.4463,32.3764,32.3842,2960100.0
2014-04-22 12:00:00,41.7,41.72,41.65,41.66,1559500.0,32.3842,32.3997,32.3454,32.3531,1559500.0
2014-04-22 12:30:00,41.67,41.73,41.65,41.73,982200.0,32.3609,32.4075,32.3454,32.4075,982200.0
2014-04-22 13:00:00,41.73,41.73,41.68,41.69,786900.0,32.4075,32.4075,32.3687,32.3764,786900.0
2014-04-22 13:30:00,41.69,41.72,41.68,41.71,724700.0,32.3764,32.3997,32.3687,32.392,724700.0
2014-04-22 14:00:00,41.71,41.72,41.67,41.7,816400.0,32.392,32.3997,32.3609,32.3842,816400.0
2014-04-22 14:30:00,41.7,41.75,41.7,41.74,1438600.0,32.3842,32.423,32.3842,32.4152,1438600.0
2014-04-22 15:00:00,41.74,41.75,41.68,41.7,2088300.0,32.4152,32.423,32.3687,32.3842,2088300.0
2014-04-22 15:30:00,41.69,41.72,41.62,41.63,5467800.0,32.3764,32.3997,32.3221,32.3298,5467800.0
2014-04-23 09:30:00,41.44,41.46,41.18,41.18,10922100.0,32.1823,32.1978,31.9804,31.9804,10922100.0
2014-04-23 10:00:00,41.18,41.19,41.1,41.19,8889500.0,31.9804,31.9881,31.9182,31.9881,8889500.0
2014-04-23 10:30:00,41.19,41.25,41.15,41.22,6762700.0,31.9881,32.0347,31.9571,32.0114,6762700.0
2014-04-23 11:00:00,41.22,41.26,41.18,41.23,3395900.0,32.0114,32.0425,31.9804,32.0192,3395900.0
2014-04-23 11:30:00,41.23,41.27,41.21,41.27,1760100.0,32.0192,32.0502,32.0037,32.0502,1760100.0
2014-04-23 12:00:00,41.27,41.31,41.26,41.29,1583100.0,32.0502,32.0813,32.0425,32.0658,1583100.0
2014-04-23 12:30:00,41.29,41.35,41.27,41.34,989900.0,32.0658,32.1124,32.0502,32.1046,989900.0
2014-04-23 13:00:00,41.34,41.37,41.31,41.32,1667300.0,32.1046,32.1279,32.0813,32.0891,1667300.0
2014-04-23 13:30:00,41.33,41.33,41.27,41.28,3207200.0,32.0968,32.0968,32.0502,32.058,3207200.0
2014-04-23 14:00:00,41.27,41.3,41.25,41.3,1480700.0,32.0502,32.0735,32.0347,32.0735,1480700.0
2014-04-23 14:30:00,41.3,41.31,41.27,41.29,1343800.0,32.0735,32.0813,32.0502,32.0658,1343800.0
2014-04-23 15:00:00,41.29,41.36,41.28,41.31,2442100.0,32.0658,32.1201,32.058,32.0813,2442100.0
2014-04-23 15:30:00,41.31,41.38,41.31,41.36,6714900.0,32.0813,32.1357,32.0813,32.1201,6714900.0
2014-04-24 09:30:00,41.37,41.39,41.07,41.09,7509600.0,32.1279,32.1434,31.8949,31.9105,7509600.0
2014-04-24 10:00:00,41.09,41.19,41.02,41.17,4331100.0,31.9105,31.9881,31.8561,31.9726,4331100.0
2014-04-24 10:30:00,41.17,41.22,41.16,41.21,1815800.0,31.9726,32.0114,31.9648,32.0037,1815800.0
2014-04-24 11:00:00,41.2,41.33,41.18,41.29,1985200.0,31.9959,32.0968,31.9804,32.0658,1985200.0
2014-04-24 11:30:00,41.29,41.32,41.28,41.29,1295500.0,32.0658,32.0891,32.058,32.0658,1295500.0
2014-04-24 12:00:00,41.3,41.34,41.27,41.28,1260500.0,32.0735,32.1046,32.0502,32.058,1260500.0
2014-04-24 12:30:00,41.28,41.36,41.28,41.36,1554200.0,32.058,32.1201,32.058,32.1201,1554200.0
2014-04-24 13:00:00,41.36,41.37,41.32,41.33,1179900.0,32.1201,32.1279,32.0891,32.0968,1179900.0
2014-04-24 13:30:00,41.32,41.34,41.23,41.23,1314600.0,32.0891,32.1046,32.0192,32.0192,1314600.0
2014-04-24 14:00:00,41.23,41.27,41.21,41.26,1485300.0,32.0192,32.0502,32.0037,32.0425,1485300.0
2014-04-24 14:30:00,41.27,41.32,41.25,41.28,1437400.0,32.0502,32.0891,32.0347,32.058,1437400.0
2014-04-24 15:00:00,41.29,41.34,41.29,41.32,1277300.0,32.0658,32.1046,32.0658,32.0891,1277300.0
2014-04-24 15:30:00,41.32,41.39,41.3,41.38,4860600.0,32.0891,32.1434,32.0735,32.1357,4860600.0
2014-04-25 09:30:00,40.85,40.85,40.64,40.71,14291600.0,31.7241,31.7241,31.561,31.6154,14291600.0
2014-04-25 10:00:00,40.71,40.81,40.66,40.72,4194200.0,31.6154,31.693,31.5765,31.6231,4194200.0
2014-04-25 10:30:00,40.72,40.72,40.62,40.64,4872800.0,31.6231,31.6231,31.5455,31.561,4872800.0
2014-04-25 11:00:00,40.64,40.72,40.54,40.71,9416000.0,31.561,31.6231,31.4833,31.6154,9416000.0
2014-04-25 11:30:00,40.71,40.79,40.69,40.74,5217600.0,31.6154,31.6775,31.5998,31.6386,5217600.0
2014-04-25 12:00:00,40.74,40.76,40.7,40.76,1493500.0,31.6386,31.6542,31.6076,31.6542,1493500.0
2014-04-25 12:30:00,40.76,40.76,40.73,40.75,1370900.0,31.6542,31.6542,31.6309,31.6464,1370900.0
2014-04-25 13:00:00,40.75,40.75,40.68,40.71,1278600.0,31.6464,31.6464,31.5921,31.6154,1278600.0
2014-04-25 13:30:00,40.71,40.74,40.7,40.73,1886000.0,31.6154,31.6386,31.6076,31.6309,1886000.0
2014-04-25 14:00:00,40.73,40.74,40.67,40.68,2129800.0,31.6309,31.6386,31.5843,31.5921,2129800.0
2014-04-25 14:30:00,40.68,40.72,40.67,40.67,1814900.0,31.5921,31.6231,31.5843,31.5843,1814900.0
2014-04-25 15:00:00,40.68,40.75,40.66,40.75,2540800.0,31.5921,31.6464,31.5765,31.6464,2540800.0
2014-04-25 15:30:00,40.74,40.85,40.74,40.83,9276600.0,31.6386,31.7241,31.6386,31.7085,9276600.0
2014-04-28 09:30:00,40.87,40.91,40.75,40.8,9250700.0,31.7396,31.7707,31.6464,31.6852,9250700.0
2014-04-28 10:00:00,40.8,40.9,40.79,40.84,3404000.0,31.6852,31.7629,31.6775,31.7163,3404000.0
2014-04-28 10:30:00,40.84,40.88,40.82,40.85,2018200.0,31.7163,31.7474,31.7008,31.7241,2018200.0
2014-04-28 11:00:00,40.85,40.94,40.82,40.83,2367100.0,31.7241,31.794,31.7008,31.7085,2367100.0
2014-04-28 11:30:00,40.83,40.91,40.78,40.8,2251100.0,31.7085,31.7707,31.6697,31.6852,2251100.0
2014-04-28 12:00:00,40.8,40.89,40.78,40.85,2852800.0,31.6852,31.7551,31.6697,31.7241,2852800.0
2014-04-28 12:30:00,40.85,40.85,40.82,40.85,1432900.0,31.7241,31.7241,31.7008,31.7241,1432900.0
2014-04-28 13:00:00,40.85,40.85,40.7,40.72,3014000.0,31.7241,31.7241,31.6076,31.6231,3014000.0
2014-04-28 13:30:00,40.71,40.81,40.67,40.77,2626800.0,31.6154,31.693,31.5843,31.6619,2626800.0
2014-04-28 14:00:00,40.78,40.91,40.75,40.9,2409600.0,31.6697,31.7707,31.6464,31.7629,2409600.0
2014-04-28 14:30:00,40.89,40.99,40.88,40.96,3321800.0,31.7551,31.8328,31.7474,31.8095,3321800.0
2014-04-28 15:00:00,40.96,41.08,40.94,41.06,4629900.0,31.8095,31.9027,31.794,31.8872,4629900.0
2014-04-28 15:30:00,41.06,41.16,40.98,41.0,10101500.0,31.8872,31.9648,31.825,31.8406,10101500.0
2014-04-29 09:30:00,41.27,41.53,41.26,41.49,12934000.0,32.0502,32.2522,32.0425,32.2211,12934000.0
2014-04-29 10:00:00,41.5,41.57,41.36,41.36,11991100.0,32.2289,32.2832,32.1201,32.1201,11991100.0
2014-04-29 10:30:00,41.37,41.45,41.35,41.4,4111900.0,32.1279,32.19,32.1124,32.1512,4111900.0
2014-04-29 11:00:00,41.4,41.46,41.38,41.45,2655500.0,32.1512,32.1978,32.1357,32.19,2655500.0
2014-04-29 11:30:00,41.45,41.48,41.44,41.47,3304500.0,32.19,32.2133,32.1823,32.2056,3304500.0
2014-04-29 12:00:00,41.47,41.52,41.44,41.51,2152800.0,32.2056,32.2444,32.1823,32.2366,2152800.0
2014-04-29 12:30:00,41.51,41.55,41.5,41.5,2561100.0,32.2366,32.2677,32.2289,32.2289,2561100.0
2014-04-29 13:00:00,41.51,41.56,41.48,41.53,4251700.0,32.2366,32.2755,32.2133,32.2522,4251700.0
2014-04-29 13:30:00,41.53,41.54,41.48,41.52,2029700.0,32.2522,32.2599,32.2133,32.2444,2029700.0
2014-04-29 14:00:00,41.52,41.53,41.47,41.48,1951700.0,32.2444,32.2522,32.2056,32.2133,1951700.0
2014-04-29 14:30:00,41.48,41.49,41.42,41.42,979600.0,32.2133,32.2211,32.1667,32.1667,979600.0
2014-04-29 15:00:00,41.42,41.47,41.42,41.44,1800300.0,32.1667,32.2056,32.1667,32.1823,1800300.0
2014-04-29 15:30:00,41.44,41.45,41.39,41.41,12704400.0,32.1823,32.19,32.1434,32.159,12704400.0
2014-04-30 09:30:00,41.09,41.18,41.04,41.09,5647500.0,31.9105,31.9804,31.8716,31.9105,5647500.0
2014-04-30 10:00:00,41.09,41.17,41.07,41.13,2236800.0,31.9105,31.9726,31.8949,31.9415,2236800.0
2014-04-30 10:30:00,41.13,41.19,41.12,41.16,2141200.0,31.9415,31.9881,31.9338,31.9648,2141200.0
2014-04-30 11:00:00,41.15,41.16,41.1,41.15,2750400.0,31.9571,31.9648,31.9182,31.9571,2750400.0
2014-04-30 11:30:00,41.14,41.17,41.1,41.12,1548500.0,31.9493,31.9726,31.9182,31.9338,1548500.0
2014-04-30 12:00:00,41.12,41.13,41.07,41.09,1522100.0,31.9338,31.9415,31.8949,31.9105,1522100.0
2014-04-30 12:30:00,41.09,41.13,41.08,41.12,1022200.0,31.9105,31.9415,31.9027,31.9338,1022200.0
2014-04-30 13:00:00,41.12,41.14,41.11,41.13,1314500.0,31.9338,31.9493,31.926,31.9415,1314500.0
2014-04-30 13:30:00,41.12,41.14,41.1,41.13,1616000.0,31.9338,31.9493,31.9182,31.9415,1616000.0
2014-04-30 14:00:00,41.13,41.2,41.06,41.12,5659200.0,31.9415,31.9959,31.8872,31.9338,5659200.0
2014-04-30 14:30:00,41.13,41.27,41.12,41.25,3376200.0,31.9415,32.0502,31.9338,32.0347,3376200.0
2014-04-30 15:00:00,41.24,41.26,41.14,41.23,3293200.0,32.0269,32.0425,31.9493,32.0192,3293200.0
2014-04-30 15:30:00,41.23,41.33,41.2,41.32,9203100.0,32.0192,32.0968,31.9959,32.0891,9203100.0
2014-05-01 09:30:00,41.27,41.38,41.08,41.3,3606800.0,32.0502,32.1357,31.9027,32.0735,3606800.0
2014-05-01 10:00:00,41.3,41.34,41.23,41.31,2378600.0,32.0735,32.1046,32.0192,32.0813,2378600.0
2014-05-01 10:30:00,41.3,41.38,41.27,41.38,1596800.0,32.0735,32.1357,32.0502,32.1357,1596800.0
2014-05-01 11:00:00,41.38,41.38,41.31,41.34,1454200.0,32.1357,32.1357,32.0813,32.1046,1454200.0
2014-05-01 11:30:00,41.34,41.4,41.31,41.34,1389500.0,32.1046,32.1512,32.0813,32.1046,1389500.0
2014-05-01 12:00:00,41.34,41.43,41.33,41.42,927300.0,32.1046,32.1745,32.0968,32.1667,927300.0
2014-05-01 12:30:00,41.42,41.48,41.42,41.45,2439400.0,32.1667,32.2133,32.1667,32.19,2439400.0
2014-05-01 13:00:00,41.44,41.45,41.36,41.41,1281400.0,32.1823,32.19,32.1201,32.159,1281400.0
2014-05-01 13:30:00,41.41,41.45,41.34,41.36,1433200.0,32.159,32.19,32.1046,32.1201,1433200.0
2014-05-01 14:00:00,41.35,41.45,41.35,41.45,1782900.0,32.1124,32.19,32.1124,32.19,1782900.0
2014-05-01 14:30:00,41.45,41.46,41.4,41.44,2157400.0,32.19,32.1978,32.1512,32.1823,2157400.0
2014-05-01 15:00:00,41.45,41.46,41.37,41.37,2040000.0,32.19,32.1978,32.1279,32.1279,2040000.0
2014-05-01 15:30:00,41.38,41.4,41.34,41.39,5004100.0,32.1357,32.1512,32.1046,32.1434,5004100.0
2014-05-02 09:30:00,41.3,41.47,41.27,41.46,5071100.0,32.0735,32.2056,32.0502,32.1978,5071100.0
2014-05-02 10:00:00,41.47,41.67,41.42,41.66,8211800.0,32.2056,32.3609,32.1667,32.3531,8211800.0
2014-05-02 10:30:00,41.67,41.73,41.47,41.49,8795300.0,32.3609,32.4075,32.2056,32.2211,8795300.0
2014-05-02 11:00:00,41.48,41.52,41.41,41.43,5271100.0,32.2133,32.2444,32.159,32.1745,5271100.0
2014-05-02 11:30:00,41.43,41.59,41.41,41.54,5639000.0,32.1745,32.2988,32.159,32.2599,5639000.0
2014-05-02 12:00:00,41.54,41.55,41.48,41.49,1306800.0,32.2599,32.2677,32.2133,32.2211,1306800.0
2014-05-02 12:30:00,41.49,41.52,41.47,41.51,979500.0,32.2211,32.2444,32.2056,32.2366,979500.0
2014-05-02 13:00:00,41.52,41.53,41.46,41.47,1059000.0,32.2444,32.2522,32.1978,32.2056,1059000.0
2014-05-02 13:30:00,41.47,41.5,41.45,41.45,2063400.0,32.2056,32.2289,32.19,32.19,2063400.0
2014-05-02 14:00:00,41.45,41.53,41.43,41.48,3229300.0,32.19,32.2522,32.1745,32.2133,3229300.0
2014-05-02 14:30:00,41.48,41.57,41.48,41.53,2344600.0,32.2133,32.2832,32.2133,32.2522,2344600.0
2014-05-02 15:00:00,41.54,41.58,41.51,41.54,2193900.0,32.2599,32.291,32.2366,32.2599,2193900.0
2014-05-02 15:30:00,41.53,41.63,41.49,41.6,7950700.0,32.2522,32.3298,32.2211,32.3065,7950700.0
2014-05-05 09:30:00,41.32,41.39,41.22,41.34,2808600.0,32.0891,32.1434,32.0114,32.1046,2808600.0
2014-05-05 10:00:00,41.35,41.41,41.29,41.33,1569900.0,32.1124,32.159,32.0658,32.0968,1569900.0
2014-05-05 10:30:00,41.33,41.41,41.32,41.39,3212100.0,32.0968,32.159,32.0891,32.1434,3212100.0
2014-05-05 11:00:00,41.39,41.39,41.33,41.34,1634100.0,32.1434,32.1434,32.0968,32.1046,1634100.0
2014-05-05 11:30:00,41.34,41.37,41.31,41.31,1710800.0,32.1046,32.1279,32.0813,32.0813,1710800.0
2014-05-05 12:00:00,41.31,41.32,41.26,41.26,1078500.0,32.0813,32.0891,32.0425,32.0425,1078500.0
2014-05-05 12:30:00,41.27,41.3,41.23,41.26,1188800.0,32.0502,32.0735,32.0192,32.0425,1188800.0
2014-05-05 13:00:00,41.27,41.27,41.22,41.22,946700.0,32.0502,32.0502,32.0114,32.0114,946700.0
2014-05-05 13:30:00,41.22,41.24,41.2,41.22,640400.0,32.0114,32.0269,31.9959,32.0114,640400.0
2014-05-05 14:00:00,41.22,41.32,41.22,41.3,1423500.0,32.0114,32.0891,32.0114,32.0735,1423500.0
2014-05-05 14:30:00,41.3,41.35,41.29,41.33,1255600.0,32.0735,32.1124,32.0658,32.0968,1255600.0
2014-05-05 15:00:00,41.34,41.34,41.29,41.31,1076500.0,32.1046,32.1046,32.0658,32.0813,1076500.0
2014-05-05 15:30:00,41.31,41.4,41.3,41.38,4455200.0,32.0813,32.1512,32.0735,32.1357,4455200.0
2014-05-06 09:30:00,41.42,41.52,41.4,41.52,2757100.0,32.1667,32.2444,32.1512,32.2444,2757100.0
2014-05-06 10:00:00,41.51,41.64,41.48,41.63,3193500.0,32.2366,32.3376,32.2133,32.3298,3193500.0
2014-05-06 10:30:00,41.64,41.68,41.5,41.51,2105600.0,32.3376,32.3687,32.2289,32.2366,2105600.0
2014-05-06 11:00:00,41.52,41.63,41.5,41.63,1262300.0,32.2444,32.3298,32.2289,32.3298,1262300.0
2014-05-06 11:30:00,41.63,41.78,41.63,41.77,2928300.0,32.3298,32.4463,32.3298,32.4385,2928300.0
2014-05-06 12:00:00,41.76,41.77,41.72,41.75,1864600.0,32.4308,32.4385,32.3997,32.423,1864600.0
2014-05-06 12:30:00,41.76,41.81,41.76,41.77,1655000.0,32.4308,32.4696,32.4308,32.4385,1655000.0
2014-05-06 13:00:00,41.77,41.78,41.64,41.65,2441900.0,32.4385,32.4463,32.3376,32.3454,2441900.0
2014-05-06 13:30:00,41.65,41.66,41.49,41.58,2789800.0,32.3454,32.3531,32.2211,32.291,2789800.0
2014-05-06 14:00:00,41.58,41.63,41.54,41.58,1502700.0,32.291,32.3298,32.2599,32.291,1502700.0
2014-05-06 14:30:00,41.58,41.63,41.57,41.59,842600.0,32.291,32.3298,32.2832,32.2988,842600.0
2014-05-06 15:00:00,41.58,41.62,41.54,41.59,1389000.0,32.291,32.3221,32.2599,32.2988,1389000.0
2014-05-06 15:30:00,41.58,41.62,41.54,41.58,6796800.0,32.291,32.3221,32.2599,32.291,6796800.0
2014-05-07 09:30:00,41.45,41.56,41.4,41.5,7151600.0,32.19,32.2755,32.1512,32.2289,7151600.0
2014-05-07 10:00:00,41.51,41.54,41.38,41.49,4237300.0,32.2366,32.2599,32.1357,32.2211,4237300.0
2014-05-07 10:30:00,41.49,41.63,41.47,41.58,3791600.0,32.2211,32.3298,32.2056,32.291,3791600.0
2014-05-07 11:00:00,41.59,41.61,41.55,41.59,1612300.0,32.2988,32.3143,32.2677,32.2988,1612300.0
2014-05-07 11:30:00,41.59,41.74,41.57,41.7,3218700.0,32.2988,32.4152,32.2832,32.3842,3218700.0
2014-05-07 12:00:00,41.7,41.71,41.62,41.62,2620400.0,32.3842,32.392,32.3221,32.3221,2620400.0
2014-05-07 12:30:00,41.63,41.66,41.61,41.64,1598000.0,32.3298,32.3531,32.3143,32.3376,1598000.0
2014-05-07 13:00:00,41.63,41.68,41.61,41.67,1035000.0,32.3298,32.3687,32.3143,32.3609,1035000.0
2014-05-07 13:30:00,41.66,41.72,41.65,41.65,1222800.0,32.3531,32.3997,32.3454,32.3454,1222800.0
2014-05-07 14:00:00,41.65,41.77,41.65,41.76,1363100.0,32.3454,32.4385,32.3454,32.4308,1363100.0
2014-05-07 14:30:00,41.76,41.77,41.72,41.75,1310400.0,32.4308,32.4385,32.3997,32.423,1310400.0
2014-05-07 15:00:00,41.75,41.75,41.69,41.73,1336300.0,32.423,32.423,32.3764,32.4075,1336300.0
2014-05-07 15:30:00,41.72,41.8,41.71,41.79,5785900.0,32.3997,32.4618,32.392,32.4541,5785900.0
2014-05-08 09:30:00,41.91,41.97,41.87,41.92,6823800.0,32.5473,32.5939,32.5162,32.555,6823800.0
2014-05-08 10:00:00,41.92,41.95,41.87,41.88,3592500.0,32.555,32.5783,32.5162,32.524,3592500.0
2014-05-08 10:30:00,41.88,41.9,41.84,41.84,2685000.0,32.524,32.5395,32.4929,32.4929,2685000.0
2014-05-08 11:00:00,41.84,41.92,41.82,41.91,1826900.0,32.4929,32.555,32.4774,32.5473,1826900.0
2014-05-08 11:30:00,41.92,42.02,41.91,42.0,2769000.0,32.555,32.6327,32.5473,32.6172,2769000.0
2014-05-08 12:00:00,42.0,42.04,41.97,42.0,2471600.0,32.6172,32.6482,32.5939,32.6172,2471600.0
2014-05-08 12:30:00,42.0,42.02,41.95,41.97,1159100.0,32.6172,32.6327,32.5783,32.5939,1159100.0
2014-05-08 13:00:00,41.96,41.97,41.87,41.95,1865100.0,32.5861,32.5939,32.5162,32.5783,1865100.0
2014-05-08 13:30:00,41.95,41.98,41.92,41.93,1167800.0,32.5783,32.6016,32.555,32.5628,1167800.0
2014-05-08 14:00:00,41.92,41.93,41.83,41.88,1587400.0,32.555,32.5628,32.4851,32.524,1587400.0
2014-05-08 14:30:00,41.88,41.88,41.76,41.77,2786300.0,32.524,32.524,32.4308,32.4385,2786300.0
2014-05-08 15:00:00,41.77,41.84,41.73,41.82,2358300.0,32.4385,32.4929,32.4075,32.4774,2358300.0
2014-05-08 15:30:00,41.83,41.84,41.7,41.7,10463400.0,32.4851,32.4929,32.3842,32.3842,10463400.0
2014-05-09 09:30:00,41.73,41.74,41.56,41.62,4207300.0,32.4075,32.4152,32.2755,32.3221,4207300.0
2014-05-09 10:00:00,41.61,41.77,41.6,41.74,3318600.0,32.3143,32.4385,32.3065,32.4152,3318600.0
2014-05-09 10:30:00,41.74,41.75,41.68,41.7,1713900.0,32.4152,32.423,32.3687,32.3842,1713900.0
2014-05-09 11:00:00,41.7,41.77,41.67,41.77,1828800.0,32.3842,32.4385,32.3609,32.4385,1828800.0
2014-05-09 11:30:00,41.77,41.83,41.75,41.79,2362500.0,32.4385,32.4851,32.423,32.4541,2362500.0
2014-05-09 12:00:00,41.79,41.8,41.72,41.73,2559300.0,32.4541,32.4618,32.3997,32.4075,2559300.0
2014-05-09 12:30:00,41.73,41.8,41.72,41.76,2211800.0,32.4075,32.4618,32.3997,32.4308,2211800.0
2014-05-09 13:00:00,41.76,41.77,41.7,41.72,1510700.0,32.4308,32.4385,32.3842,32.3997,1510700.0
2014-05-09 13:30:00,41.73,41.73,41.67,41.69,1873000.0,32.4075,32.4075,32.3609,32.3764,1873000.0
2014-05-09 14:00:00,41.69,41.7,41.62,41.63,2537000.0,32.3764,32.3842,32.3221,32.3298,2537000.0
2014-05-09 14:30:00,41.63,41.69,41.61,41.67,1505700.0,32.3298,32.3764,32.3143,32.3609,1505700.0
2014-05-09 15:00:00,41.67,41.68,41.64,41.65,1896200.0,32.3609,32.3687,32.3376,32.3454,1896200.0
2014-05-09 15:30:00,41.65,41.67,41.62,41.64,6873300.0,32.3454,32.3609,32.3221,32.3376,6873300.0
2014-05-12 09:30:00,42.23,42.24,42.12,42.15,6130300.0,32.7958,32.8035,32.7104,32.7337,6130300.0
2014-05-12 10:00:00,42.15,42.18,42.11,42.16,2767400.0,32.7337,32.757,32.7026,32.7414,2767400.0
2014-05-12 10:30:00,42.16,42.17,42.1,42.1,2463200.0,32.7414,32.7492,32.6948,32.6948,2463200.0
2014-05-12 11:00:00,42.11,42.14,42.1,42.13,1808700.0,32.7026,32.7259,32.6948,32.7181,1808700.0
2014-05-12 11:30:00,42.13,42.17,42.12,42.13,1786900.0,32.7181,32.7492,32.7104,32.7181,1786900.0
2014-05-12 12:00:00,42.12,42.17,42.11,42.13,2875300.0,32.7104,32.7492,32.7026,32.7181,2875300.0
2014-05-12 12:30:00,42.12,42.13,42.07,42.09,1977800.0,32.7104,32.7181,32.6715,32.6871,1977800.0
2014-05-12 13:00:00,42.09,42.13,42.09,42.13,1173900.0,32.6871,32.7181,32.6871,32.7181,1173900.0
2014-05-12 13:30:00,42.13,42.17,42.12,42.16,2414200.0,32.7181,32.7492,32.7104,32.7414,2414200.0
2014-05-12 14:00:00,42.15,42.16,42.14,42.15,1216300.0,32.7337,32.7414,32.7259,32.7337,1216300.0
2014-05-12 14:30:00,42.15,42.18,42.14,42.18,1224700.0,32.7337,32.757,32.7259,32.757,1224700.0
2014-05-12 15:00:00,42.18,42.2,42.17,42.19,1946200.0,32.757,32.7725,32.7492,32.7647,1946200.0
2014-05-12 15:30:00,42.2,42.35,42.19,42.33,19363900.0,32.7725,32.889,32.7647,32.8734,19363900.0
2014-05-13 09:30:00,42.39,42.47,42.33,42.46,6825300.0,32.92,32.9822,32.8734,32.9744,6825300.0
2014-05-13 10:00:00,42.47,42.48,42.4,42.42,2176900.0,32.9822,32.9899,32.9278,32.9433,2176900.0
2014-05-13 10:30:00,42.43,42.49,42.41,42.46,2456500.0,32.9511,32.9977,32.9356,32.9744,2456500.0
2014-05-13 11:00:00,42.46,42.48,42.44,42.48,2397800.0,32.9744,32.9899,32.9589,32.9899,2397800.0
2014-05-13 11:30:00,42.47,42.55,42.47,42.54,3695200.0,32.9822,33.0443,32.9822,33.0365,3695200.0
2014-05-13 12:00:00,42.53,42.57,42.52,42.57,2271300.0,33.0288,33.0598,33.021,33.0598,2271300.0
2014-05-13 12:30:00,42.56,42.61,42.55,42.61,2068400.0,33.0521,33.0909,33.0443,33.0909,2068400.0
2014-05-13 13:00:00,42.61,42.65,42.55,42.64,4947700.0,33.0909,33.122,33.0443,33.1142,4947700.0
2014-05-13 13:30:00,42.64,42.66,42.57,42.59,3952500.0,33.1142,33.1297,33.0598,33.0754,3952500.0
2014-05-13 14:00:00,42.59,42.63,42.59,42.62,1281000.0,33.0754,33.1064,33.0754,33.0987,1281000.0
2014-05-13 14:30:00,42.62,42.63,42.6,42.63,1187200.0,33.0987,33.1064,33.0831,33.1064,1187200.0
2014-05-13 15:00:00,42.63,42.64,42.55,42.57,2465300.0,33.1064,33.1142,33.0443,33.0598,2465300.0
2014-05-13 15:30:00,42.57,42.57,42.45,42.49,9446100.0,33.0598,33.0598,32.9666,32.9977,9446100.0
2014-05-14 09:30:00,42.72,42.74,42.66,42.72,5894300.0,33.1763,33.1918,33.1297,33.1763,5894300.0
2014-05-14 10:00:00,42.73,42.74,42.68,42.73,2468300.0,33.1841,33.1918,33.1453,33.1841,2468300.0
2014-05-14 10:30:00,42.73,42.83,42.72,42.82,7313300.0,33.1841,33.2617,33.1763,33.254,7313300.0
2014-05-14 11:00:00,42.82,42.89,42.8,42.89,6041800.0,33.254,33.3083,33.2384,33.3083,6041800.0
2014-05-14 11:30:00,42.89,42.91,42.87,42.88,4870200.0,33.3083,33.3239,33.2928,33.3006,4870200.0
2014-05-14 12:00:00,42.89,42.91,42.88,42.89,1867900.0,33.3083,33.3239,33.3006,33.3083,1867900.0
2014-05-14 12:30:00,42.89,42.89,42.84,42.86,2147600.0,33.3083,33.3083,33.2695,33.285,2147600.0
2014-05-14 13:00:00,42.86,42.92,42.85,42.91,2357300.0,33.285,33.3316,33.2773,33.3239,2357300.0
2014-05-14 13:30:00,42.9,42.91,42.85,42.89,862300.0,33.3161,33.3239,33.2773,33.3083,862300.0
2014-05-14 14:00:00,42.89,42.9,42.81,42.82,2740900.0,33.3083,33.3161,33.2462,33.254,2740900.0
2014-05-14 14:30:00,42.82,42.84,42.77,42.78,1950100.0,33.254,33.2695,33.2151,33.2229,1950100.0
2014-05-14 15:00:00,42.77,42.79,42.74,42.78,1667900.0,33.2151,33.2307,33.1918,33.2229,1667900.0
2014-05-14 15:30:00,42.77,42.8,42.69,42.8,6075900.0,33.2151,33.2384,33.153,33.2384,6075900.0
2014-05-15 09:30:00,42.72,42.73,42.48,42.51,5197300.0,33.1763,33.1841,32.9899,33.0132,5197300.0
2014-05-15 10:00:00,42.51,42.52,42.32,42.44,5643900.0,33.0132,33.021,32.8657,32.9589,5643900.0
2014-05-15 10:30:00,42.44,42.47,42.4,42.43,2305900.0,32.9589,32.9822,32.9278,32.9511,2305900.0
2014-05-15 11:00:00,42.44,42.45,42.27,42.31,2530200.0,32.9589,32.9666,32.8268,32.8579,2530200.0
2014-05-15 11:30:00,42.31,42.38,42.23,42.25,3400700.0,32.8579,32.9123,32.7958,32.8113,3400700.0
2014-05-15 12:00:00,42.24,42.34,42.24,42.33,3196500.0,32.8035,32.8812,32.8035,32.8734,3196500.0
2014-05-15 12:30:00,42.33,42.41,42.33,42.39,1672900.0,32.8734,32.9356,32.8734,32.92,1672900.0
2014-05-15 13:00:00,42.39,42.4,42.31,42.32,1148700.0,32.92,32.9278,32.8579,32.8657,1148700.0
2014-05-15 13:30:00,42.32,42.33,42.27,42.3,2210700.0,32.8657,32.8734,32.8268,32.8501,2210700.0
2014-05-15 14:00:00,42.3,42.41,42.28,42.36,2954400.0,32.8501,32.9356,32.8346,32.8967,2954400.0
2014-05-15 14:30:00,42.36,42.44,42.36,42.4,1937000.0,32.8967,32.9589,32.8967,32.9278,1937000.0
2014-05-15 15:00:00,42.41,42.43,42.35,42.36,1207900.0,32.9356,32.9511,32.889,32.8967,1207900.0
2014-05-15 15:30:00,42.37,42.42,42.34,42.39,9099400.0,32.9045,32.9433,32.8812,32.92,9099400.0
2014-05-16 09:30:00,42.74,42.75,42.62,42.7,6869400.0,33.1918,33.1996,33.0987,33.1608,6869400.0
2014-05-16 10:00:00,42.7,42.81,42.63,42.79,9650900.0,33.1608,33.2462,33.1064,33.2307,9650900.0
2014-05-16 10:30:00,42.79,42.88,42.78,42.83,6675200.0,33.2307,33.3006,33.2229,33.2617,6675200.0
2014-05-16 11:00:00,42.82,42.88,42.8,42.88,4225700.0,33.254,33.3006,33.2384,33.3006,4225700.0
2014-05-16 11:30:00,42.87,42.9,42.86,42.87,4679500.0,33.2928,33.3161,33.285,33.2928,4679500.0
2014-05-16 12:00:00,42.87,42.9,42.86,42.88,2417500.0,33.2928,33.3161,33.285,33.3006,2417500.0
2014-05-16 12:30:00,42.89,42.9,42.83,42.85,1438200.0,33.3083,33.3161,33.2617,33.2773,1438200.0
2014-05-16 13:00:00,42.85,42.86,42.79,42.83,1396500.0,33.2773,33.285,33.2307,33.2617,1396500.0
2014-05-16 13:30:00,42.82,42.85,42.82,42.84,1172100.0,33.254,33.2773,33.254,33.2695,1172100.0
2014-05-16 14:00:00,42.84,42.85,42.81,42.84,948800.0,33.2695,33.2773,33.2462,33.2695,948800.0
2014-05-16 14:30:00,42.84,42.98,42.83,42.98,3034500.0,33.2695,33.3782,33.2617,33.3782,3034500.0
2014-05-16 15:00:00,42.98,42.99,42.94,42.96,2847400.0,33.3782,33.386,33.3472,33.3627,2847400.0
2014-05-16 15:30:00,42.96,43.0,42.92,42.92,9185700.0,33.3627,33.3938,33.3316,33.3316,9185700.0
2014-05-19 09:30:00,42.88,42.95,42.85,42.9,3388100.0,33.3006,33.3549,33.2773,33.3161,3388100.0
2014-05-19 10:00:00,42.9,42.95,42.84,42.94,2000200.0,33.3161,33.3549,33.2695,33.3472,2000200.0
2014-05-19 10:30:00,42.94,42.94,42.87,42.9,2028700.0,33.3472,33.3472,33.2928,33.3161,2028700.0
2014-05-19 11:00:00,42.9,42.98,42.89,42.94,1876800.0,33.3161,33.3782,33.3083,33.3472,1876800.0
2014-05-19 11:30:00,42.94,42.98,42.92,42.97,1316100.0,33.3472,33.3782,33.3316,33.3705,1316100.0
2014-05-19 12:00:00,42.98,43.0,42.96,42.96,1409000.0,33.3782,33.3938,33.3627,33.3627,1409000.0
2014-05-19 12:30:00,42.97,42.97,42.93,42.96,999300.0,33.3705,33.3705,33.3394,33.3627,999300.0
2014-05-19 13:00:00,42.96,42.98,42.94,42.94,794600.0,33.3627,33.3782,33.3472,33.3472,794600.0
2014-05-19 13:30:00,42.94,42.98,42.93,42.98,701700.0,33.3472,33.3782,33.3394,33.3782,701700.0
2014-05-19 14:00:00,42.97,42.98,42.93,42.95,1465900.0,33.3705,33.3782,33.3394,33.3549,1465900.0
2014-05-19 14:30:00,42.96,42.97,42.93,42.94,1087100.0,33.3627,33.3705,33.3394,33.3472,1087100.0
2014-05-19 15:00:00,42.94,42.97,42.9,42.97,1509300.0,33.3472,33.3705,33.3161,33.3705,1509300.0
2014-05-19 15:30:00,42.97,42.99,42.92,42.93,4437500.0,33.3705,33.386,33.3316,33.3394,4437500.0
2014-05-20 09:30:00,42.77,42.79,42.64,42.65,7355200.0,33.2151,33.2307,33.1142,33.122,7355200.0
2014-05-20 10:00:00,42.65,42.73,42.64,42.7,2971500.0,33.122,33.1841,33.1142,33.1608,2971500.0
2014-05-20 10:30:00,42.69,42.81,42.69,42.81,2973500.0,33.153,33.2462,33.153,33.2462,2973500.0
2014-05-20 11:00:00,42.81,42.84,42.78,42.83,2466200.0,33.2462,33.2695,33.2229,33.2617,2466200.0
2014-05-20 11:30:00,42.83,42.88,42.82,42.83,2276100.0,33.2617,33.3006,33.254,33.2617,2276100.0
2014-05-20 12:00:00,42.83,42.84,42.74,42.74,3965000.0,33.2617,33.2695,33.1918,33.1918,3965000.0
2014-05-20 12:30:00,42.75,42.76,42.69,42.71,3209400.0,33.1996,33.2074,33.153,33.1685,3209400.0
2014-05-20 13:00:00,42.7,42.73,42.6,42.64,2825900.0,33.1608,33.1841,33.0831,33.1142,2825900.0
2014-05-20 13:30:00,42.64,42.66,42.51,42.55,2356300.0,33.1142,33.1297,33.0132,33.0443,2356300.0
2014-05-20 14:00:00,42.56,42.61,42.53,42.55,3006900.0,33.0521,33.0909,33.0288,33.0443,3006900.0
2014-05-20 14:30:00,42.55,42.55,42.49,42.5,2294900.0,33.0443,33.0443,32.9977,33.0055,2294900.0
2014-05-20 15:00:00,42.5,42.59,42.48,42.58,3001600.0,33.0055,33.0754,32.9899,33.0676,3001600.0
2014-05-20 15:30:00,42.59,42.66,42.58,42.58,5722100.0,33.0754,33.1297,33.0676,33.0676,5722100.0
2014-05-21 09:30:00,42.82,42.92,42.79,42.8,9873700.0,33.254,33.3316,33.2307,33.2384,9873700.0
2014-05-21 10:00:00,42.8,42.86,42.8,42.83,2058600.0,33.2384,33.285,33.2384,33.2617,2058600.0
2014-05-21 10:30:00,42.84,42.9,42.83,42.86,2283900.0,33.2695,33.3161,33.2617,33.285,2283900.0
2014-05-21 11:00:00,42.86,42.9,42.8,42.83,2528700.0,33.285,33.3161,33.2384,33.2617,2528700.0
2014-05-21 11:30:00,42.83,42.86,42.82,42.84,1289500.0,33.2617,33.285,33.254,33.2695,1289500.0
2014-05-21 12:00:00,42.84,42.85,42.8,42.85,706700.0,33.2695,33.2773,33.2384,33.2773,706700.0
2014-05-21 12:30:00,42.85,42.88,42.84,42.87,778800.0,33.2773,33.3006,33.2695,33.2928,778800.0
2014-05-21 13:00:00,42.87,42.88,42.84,42.85,926800.0,33.2928,33.3006,33.2695,33.2773,926800.0
2014-05-21 13:30:00,42.85,42.88,42.84,42.87,651500.0,33.2773,33.3006,33.2695,33.2928,651500.0
2014-05-21 14:00:00,42.87,42.93,42.83,42.9,2012400.0,33.2928,33.3394,33.2617,33.3161,2012400.0
2014-05-21 14:30:00,42.91,42.92,42.86,42.87,1895200.0,33.3239,33.3316,33.285,33.2928,1895200.0
2014-05-21 15:00:00,42.88,42.94,42.86,42.89,2146900.0,33.3006,33.3472,33.285,33.3083,2146900.0
2014-05-21 15:30:00,42.89,42.92,42.84,42.91,9834600.0,33.3083,33.3316,33.2695,33.3239,9834600.0
2014-05-22 09:30:00,43.12,43.17,43.05,43.11,8766000.0,33.487,33.5258,33.4326,33.4792,8766000.0
2014-05-22 10:00:00,43.12,43.17,43.09,43.14,2628000.0,33.487,33.5258,33.4637,33.5025,2628000.0
2014-05-22 10:30:00,43.15,43.16,43.08,43.1,2529100.0,33.5103,33.518,33.4559,33.4714,2529100.0
2014-05-22 11:00:00,43.1,43.16,43.04,43.08,1938900.0,33.4714,33.518,33.4248,33.4559,1938900.0
2014-05-22 11:30:00,43.08,43.13,43.04,43.12,1663800.0,33.4559,33.4947,33.4248,33.487,1663800.0
2014-05-22 12:00:00,43.13,43.14,43.1,43.12,1086800.0,33.4947,33.5025,33.4714,33.487,1086800.0
2014-05-22 12:30:00,43.12,43.15,43.11,43.12,358900.0,33.487,33.5103,33.4792,33.487,358900.0
2014-05-22 13:00:00,43.13,43.14,43.11,43.13,667700.0,33.4947,33.5025,33.4792,33.4947,667700.0
2014-05-22 13:30:00,43.14,43.16,43.13,43.13,1368400.0,33.5025,33.518,33.4947,33.4947,1368400.0
2014-05-22 14:00:00,43.14,43.14,43.11,43.13,412100.0,33.5025,33.5025,33.4792,33.4947,412100.0
2014-05-22 14:30:00,43.13,43.14,43.11,43.13,583600.0,33.4947,33.5025,33.4792,33.4947,583600.0
2014-05-22 15:00:00,43.13,43.17,43.1,43.16,2877800.0,33.4947,33.5258,33.4714,33.518,2877800.0
2014-05-22 15:30:00,43.16,43.22,43.15,43.19,9844100.0,33.518,33.5646,33.5103,33.5413,9844100.0
2014-05-23 09:30:00,43.17,43.26,43.16,43.2,3808000.0,33.5258,33.5957,33.518,33.5491,3808000.0
2014-05-23 10:00:00,43.21,43.24,43.18,43.23,2693300.0,33.5568,33.5801,33.5336,33.5724,2693300.0
2014-05-23 10:30:00,43.24,43.27,43.22,43.24,3140200.0,33.5801,33.6034,33.5646,33.5801,3140200.0
2014-05-23 11:00:00,43.24,43.29,43.23,43.25,3045500.0,33.5801,33.619,33.5724,33.5879,3045500.0
2014-05-23 11:30:00,43.25,43.29,43.24,43.26,2293100.0,33.5879,33.619,33.5801,33.5957,2293100.0
2014-05-23 12:00:00,43.27,43.29,43.26,43.27,1811800.0,33.6034,33.619,33.5957,33.6034,1811800.0
2014-05-23 12:30:00,43.28,43.29,43.24,43.25,1842600.0,33.6112,33.619,33.5801,33.5879,1842600.0
2014-05-23 13:00:00,43.25,43.26,43.22,43.23,1019800.0,33.5879,33.5957,33.5646,33.5724,1019800.0
2014-05-23 13:30:00,43.23,43.23,43.19,43.2,704100.0,33.5724,33.5724,33.5413,33.5491,704100.0
2014-05-23 14:00:00,43.2,43.2,43.15,43.16,1724300.0,33.5491,33.5491,33.5103,33.518,1724300.0
2014-05-23 14:30:00,43.16,43.18,43.13,43.13,2883900.0,33.518,33.5336,33.4947,33.4947,2883900.0
2014-05-23 15:00:00,43.13,43.17,43.12,43.16,2967100.0,33.4947,33.5258,33.487,33.518,2967100.0
2014-05-23 15:30:00,43.16,43.17,43.12,43.14,10110000.0,33.518,33.5258,33.487,33.5025,10110000.0
2014-05-27 09:30:00,42.96,43.03,42.93,42.95,3359000.0,33.3627,33.4171,33.3394,33.3549,3359000.0
2014-05-27 10:00:00,42.95,42.96,42.91,42.93,2309400.0,33.3549,33.3627,33.3239,33.3394,2309400.0
2014-05-27 10:30:00,42.93,42.93,42.75,42.78,3728200.0,33.3394,33.3394,33.1996,33.2229,3728200.0
2014-05-27 11:00:00,42.78,42.8,42.66,42.67,2418800.0,33.2229,33.2384,33.1297,33.1375,2418800.0
2014-05-27 11:30:00,42.67,42.69,42.63,42.66,1665000.0,33.1375,33.153,33.1064,33.1297,1665000.0
2014-05-27 12:00:00,42.66,42.71,42.63,42.66,2526700.0,33.1297,33.1685,33.1064,33.1297,2526700.0
2014-05-27 12:30:00,42.66,42.69,42.65,42.68,1595200.0,33.1297,33.153,33.122,33.1453,1595200.0
2014-05-27 13:00:00,42.69,42.71,42.68,42.71,695400.0,33.153,33.1685,33.1453,33.1685,695400.0
2014-05-27 13:30:00,42.7,42.71,42.67,42.71,1000700.0,33.1608,33.1685,33.1375,33.1685,1000700.0
2014-05-27 14:00:00,42.71,42.78,42.7,42.78,1422100.0,33.1685,33.2229,33.1608,33.2229,1422100.0
2014-05-27 14:30:00,42.78,42.78,42.73,42.73,1580600.0,33.2229,33.2229,33.1841,33.1841,1580600.0
2014-05-27 15:00:00,42.73,42.75,42.72,42.75,1068200.0,33.1841,33.1996,33.1763,33.1996,1068200.0
2014-05-27 15:30:00,42.75,42.81,42.74,42.78,6406200.0,33.1996,33.2462,33.1918,33.2229,6406200.0
2014-05-28 09:30:00,42.99,43.0,42.87,42.92,6532300.0,33.386,33.3938,33.2928,33.3316,6532300.0
2014-05-28 10:00:00,42.91,42.94,42.84,42.89,4015200.0,33.3239,33.3472,33.2695,33.3083,4015200.0
2014-05-28 10:30:00,42.88,42.92,42.84,42.87,3245000.0,33.3006,33.3316,33.2695,33.2928,3245000.0
2014-05-28 11:00:00,42.88,42.9,42.86,42.9,1732500.0,33.3006,33.3161,33.285,33.3161,1732500.0
2014-05-28 11:30:00,42.9,42.98,42.89,42.96,1334500.0,33.3161,33.3782,33.3083,33.3627,1334500.0
2014-05-28 12:00:00,42.96,43.01,42.94,42.99,1667100.0,33.3627,33.4015,33.3472,33.386,1667100.0
2014-05-28 12:30:00,42.98,43.02,42.98,43.02,1092400.0,33.3782,33.4093,33.3782,33.4093,1092400.0
2014-05-28 13:00:00,43.01,43.09,43.01,43.07,2538100.0,33.4015,33.4637,33.4015,33.4481,2538100.0
2014-05-28 13:30:00,43.07,43.09,43.05,43.08,1358100.0,33.4481,33.4637,33.4326,33.4559,1358100.0
2014-05-28 14:00:00,43.08,43.1,43.03,43.05,1073900.0,33.4559,33.4714,33.4171,33.4326,1073900.0
2014-05-28 14:30:00,43.05,43.07,43.02,43.07,794900.0,33.4326,33.4481,33.4093,33.4481,794900.0
2014-05-28 15:00:00,43.07,43.11,43.07,43.07,1397900.0,33.4481,33.4792,33.4481,33.4481,1397900.0
2014-05-28 15:30:00,43.07,43.11,42.99,43.0,7749400.0,33.4481,33.4792,33.386,33.3938,7749400.0
2014-05-29 09:30:00,43.13,43.21,43.11,43.12,2274900.0,33.4947,33.5568,33.4792,33.487,2274900.0
2014-05-29 10:00:00,43.12,43.13,43.06,43.1,1575400.0,33.487,33.4947,33.4404,33.4714,1575400.0
2014-05-29 10:30:00,43.09,43.15,43.07,43.14,1915400.0,33.4637,33.5103,33.4481,33.5025,1915400.0
2014-05-29 11:00:00,43.14,43.16,43.12,43.14,1471900.0,33.5025,33.518,33.487,33.5025,1471900.0
2014-05-29 11:30:00,43.14,43.16,43.1,43.12,623100.0,33.5025,33.518,33.4714,33.487,623100.0
2014-05-29 12:00:00,43.12,43.14,43.11,43.13,582900.0,33.487,33.5025,33.4792,33.4947,582900.0
2014-05-29 12:30:00,43.13,43.15,43.12,43.13,261100.0,33.4947,33.5103,33.487,33.4947,261100.0
2014-05-29 13:00:00,43.13,43.14,43.11,43.12,302600.0,33.4947,33.5025,33.4792,33.487,302600.0
2014-05-29 13:30:00,43.12,43.12,43.02,43.03,1071500.0,33.487,33.487,33.4093,33.4171,1071500.0
2014-05-29 14:00:00,43.02,43.06,43.02,43.05,745500.0,33.4093,33.4404,33.4093,33.4326,745500.0
2014-05-29 14:30:00,43.05,43.14,43.05,43.13,2441000.0,33.4326,33.5025,33.4326,33.4947,2441000.0
2014-05-29 15:00:00,43.14,43.16,43.13,43.16,2180700.0,33.5025,33.518,33.4947,33.518,2180700.0
2014-05-29 15:30:00,43.16,43.16,43.11,43.12,5929700.0,33.518,33.518,33.4792,33.487,5929700.0
2014-05-30 09:30:00,42.87,42.92,42.8,42.82,4526300.0,33.2928,33.3316,33.2384,33.254,4526300.0
2014-05-30 10:00:00,42.82,42.84,42.78,42.78,4411700.0,33.254,33.2695,33.2229,33.2229,4411700.0
2014-05-30 10:30:00,42.78,42.79,42.66,42.7,8411100.0,33.2229,33.2307,33.1297,33.1608,8411100.0
2014-05-30 11:00:00,42.7,42.7,42.59,42.61,7349100.0,33.1608,33.1608,33.0754,33.0909,7349100.0
2014-05-30 11:30:00,42.61,42.63,42.59,42.6,2640500.0,33.0909,33.1064,33.0754,33.0831,2640500.0
2014-05-30 12:00:00,42.61,42.61,42.59,42.61,1808400.0,33.0909,33.0909,33.0754,33.0909,1808400.0
2014-05-30 12:30:00,42.6,42.61,42.57,42.59,2582300.0,33.0831,33.0909,33.0598,33.0754,2582300.0
2014-05-30 13:00:00,42.59,42.59,42.53,42.55,2447100.0,33.0754,33.0754,33.0288,33.0443,2447100.0
2014-05-30 13:30:00,42.55,42.56,42.52,42.55,2194500.0,33.0443,33.0521,33.021,33.0443,2194500.0
2014-05-30 14:00:00,42.55,42.6,42.52,42.59,2215100.0,33.0443,33.0831,33.021,33.0754,2215100.0
2014-05-30 14:30:00,42.59,42.61,42.55,42.55,2718400.0,33.0754,33.0909,33.0443,33.0443,2718400.0
2014-05-30 15:00:00,42.55,42.55,42.46,42.5,4663600.0,33.0443,33.0443,32.9744,33.0055,4663600.0
2014-05-30 15:30:00,42.5,42.55,42.49,42.54,12547600.0,33.0055,33.0443,32.9977,33.0365,12547600.0
2014-06-02 09:30:00,42.73,42.82,42.7,42.74,5009800.0,33.1841,33.254,33.1608,33.1918,5009800.0
2014-06-02 10:00:00,42.73,42.77,42.7,42.72,2765200.0,33.1841,33.2151,33.1608,33.1763,2765200.0
2014-06-02 10:30:00,42.72,42.75,42.67,42.73,1527700.0,33.1763,33.1996,33.1375,33.1841,1527700.0
2014-06-02 11:00:00,42.73,42.8,42.71,42.78,1755900.0,33.1841,33.2384,33.1685,33.2229,1755900.0
2014-06-02 11:30:00,42.79,42.79,42.73,42.75,926300.0,33.2307,33.2307,33.1841,33.1996,926300.0
2014-06-02 12:00:00,42.75,42.76,42.7,42.74,1040500.0,33.1996,33.2074,33.1608,33.1918,1040500.0
2014-06-02 12:30:00,42.74,42.74,42.7,42.72,915500.0,33.1918,33.1918,33.1608,33.1763,915500.0
2014-06-02 13:00:00,42.72,42.73,42.65,42.71,1062000.0,33.1763,33.1841,33.122,33.1685,1062000.0
2014-06-02 13:30:00,42.71,42.76,42.7,42.74,1396600.0,33.1685,33.2074,33.1608,33.1918,1396600.0
2014-06-02 14:00:00,42.74,42.79,42.74,42.77,1332600.0,33.1918,33.2307,33.1918,33.2151,1332600.0
2014-06-02 14:30:00,42.77,42.81,42.75,42.77,758400.0,33.2151,33.2462,33.1996,33.2151,758400.0
2014-06-02 15:00:00,42.78,42.79,42.71,42.72,1666300.0,33.2229,33.2307,33.1685,33.1763,1666300.0
2014-06-02 15:30:00,42.72,42.78,42.69,42.7,4619500.0,33.1763,33.2229,33.153,33.1608,4619500.0
2014-06-03 09:30:00,42.72,42.86,42.72,42.85,4689700.0,33.1763,33.285,33.1763,33.2773,4689700.0
2014-06-03 10:00:00,42.85,42.88,42.83,42.84,1601000.0,33.2773,33.3006,33.2617,33.2695,1601000.0
2014-06-03 10:30:00,42.85,42.87,42.84,42.87,1203800.0,33.2773,33.2928,33.2695,33.2928,1203800.0
2014-06-03 11:00:00,42.87,42.92,42.86,42.91,1662600.0,33.2928,33.3316,33.285,33.3239,1662600.0
2014-06-03 11:30:00,42.91,42.94,42.87,42.94,2061000.0,33.3239,33.3472,33.2928,33.3472,2061000.0
2014-06-03 12:00:00,42.94,42.97,42.93,42.96,1579000.0,33.3472,33.3705,33.3394,33.3627,1579000.0
2014-06-03 12:30:00,42.97,42.97,42.91,42.91,956000.0,33.3705,33.3705,33.3239,33.3239,956000.0
2014-06-03 13:00:00,42.91,42.96,42.91,42.95,1018000.0,33.3239,33.3627,33.3239,33.3549,1018000.0
2014-06-03 13:30:00,42.95,42.95,42.89,42.93,1264900.0,33.3549,33.3549,33.3083,33.3394,1264900.0
2014-06-03 14:00:00,42.93,43.0,42.92,42.98,2052600.0,33.3394,33.3938,33.3316,33.3782,2052600.0
2014-06-03 14:30:00,42.99,43.02,42.98,43.0,1110700.0,33.386,33.4093,33.3782,33.3938,1110700.0
2014-06-03 15:00:00,43.01,43.04,42.98,43.01,2064600.0,33.4015,33.4248,33.3782,33.4015,2064600.0
2014-06-03 15:30:00,43.01,43.02,42.89,42.91,7858000.0,33.4015,33.4093,33.3083,33.3239,7858000.0
2014-06-04 09:30:00,42.63,42.68,42.56,42.62,3107400.0,33.1064,33.1453,33.0521,33.0987,3107400.0
2014-06-04 10:00:00,42.62,42.64,42.59,42.62,1831100.0,33.0987,33.1142,33.0754,33.0987,1831100.0
2014-06-04 10:30:00,42.62,42.69,42.61,42.68,1431100.0,33.0987,33.153,33.0909,33.1453,1431100.0
2014-06-04 11:00:00,42.68,42.69,42.65,42.66,1343000.0,33.1453,33.153,33.122,33.1297,1343000.0
2014-06-04 11:30:00,42.66,42.68,42.64,42.65,1326200.0,33.1297,33.1453,33.1142,33.122,1326200.0
2014-06-04 12:00:00,42.64,42.67,42.64,42.67,531300.0,33.1142,33.1375,33.1142,33.1375,531300.0
2014-06-04 12:30:00,42.66,42.74,42.66,42.73,776200.0,33.1297,33.1918,33.1297,33.1841,776200.0
2014-06-04 13:00:00,42.73,42.74,42.71,42.72,735600.0,33.1841,33.1918,33.1685,33.1763,735600.0
2014-06-04 13:30:00,42.72,42.72,42.69,42.72,628400.0,33.1763,33.1763,33.153,33.1763,628400.0
2014-06-04 14:00:00,42.72,42.75,42.68,42.74,813700.0,33.1763,33.1996,33.1453,33.1918,813700.0
2014-06-04 14:30:00,42.75,42.76,42.71,42.73,934700.0,33.1996,33.2074,33.1685,33.1841,934700.0
2014-06-04 15:00:00,42.72,42.74,42.7,42.71,764300.0,33.1763,33.1918,33.1608,33.1685,764300.0
2014-06-04 15:30:00,42.7,42.73,42.67,42.68,7319600.0,33.1608,33.1841,33.1375,33.1453,7319600.0
2014-06-05 09:30:00,43.07,43.14,43.03,43.07,7692900.0,33.4481,33.5025,33.4171,33.4481,7692900.0
2014-06-05 10:00:00,43.06,43.07,42.9,42.98,3370800.0,33.4404,33.4481,33.3161,33.3782,3370800.0
2014-06-05 10:30:00,42.99,43.03,42.95,42.98,1627800.0,33.386,33.4171,33.3549,33.3782,1627800.0
2014-06-05 11:00:00,42.98,43.03,42.97,43.0,1402800.0,33.3782,33.4171,33.3705,33.3938,1402800.0
2014-06-05 11:30:00,43.0,43.12,42.99,43.09,1751500.0,33.3938,33.487,33.386,33.4637,1751500.0
2014-06-05 12:00:00,43.1,43.17,43.09,43.16,2508900.0,33.4714,33.5258,33.4637,33.518,2508900.0
2014-06-05 12:30:00,43.17,43.2,43.11,43.13,1423300.0,33.5258,33.5491,33.4792,33.4947,1423300.0
2014-06-05 13:00:00,43.12,43.14,43.07,43.08,1268700.0,33.487,33.5025,33.4481,33.4559,1268700.0
2014-06-05 13:30:00,43.08,43.09,43.04,43.07,880900.0,33.4559,33.4637,33.4248,33.4481,880900.0
2014-06-05 14:00:00,43.07,43.12,43.05,43.12,1423600.0,33.4481,33.487,33.4326,33.487,1423600.0
2014-06-05 14:30:00,43.12,43.16,43.07,43.11,1602300.0,33.487,33.518,33.4481,33.4792,1602300.0
2014-06-05 15:00:00,43.11,43.16,43.09,43.14,3502300.0,33.4792,33.518,33.4637,33.5025,3502300.0
2014-06-05 15:30:00,43.14,43.14,43.1,43.11,6479800.0,33.5025,33.5025,33.4714,33.4792,6479800.0
2014-06-06 09:30:00,43.48,43.51,43.41,43.5,5979900.0,33.7665,33.7898,33.7122,33.7821,5979900.0
2014-06-06 10:00:00,43.5,43.55,43.48,43.5,2887600.0,33.7821,33.8209,33.7665,33.7821,2887600.0
2014-06-06 10:30:00,43.5,43.61,43.49,43.58,2765800.0,33.7821,33.8675,33.7743,33.8442,2765800.0
2014-06-06 11:00:00,43.57,43.65,43.56,43.64,2327400.0,33.8364,33.8986,33.8287,33.8908,2327400.0
2014-06-06 11:30:00,43.64,43.66,43.6,43.6,1732900.0,33.8908,33.9063,33.8597,33.8597,1732900.0
2014-06-06 12:00:00,43.61,43.62,43.57,43.59,1438100.0,33.8675,33.8753,33.8364,33.852,1438100.0
2014-06-06 12:30:00,43.59,43.62,43.57,43.58,1312400.0,33.852,33.8753,33.8364,33.8442,1312400.0
2014-06-06 13:00:00,43.58,43.62,43.57,43.58,2256700.0,33.8442,33.8753,33.8364,33.8442,2256700.0
2014-06-06 13:30:00,43.58,43.6,43.52,43.54,1820400.0,33.8442,33.8597,33.7976,33.8131,1820400.0
2014-06-06 14:00:00,43.54,43.58,43.53,43.57,927800.0,33.8131,33.8442,33.8054,33.8364,927800.0
2014-06-06 14:30:00,43.57,43.58,43.53,43.55,1212500.0,33.8364,33.8442,33.8054,33.8209,1212500.0
2014-06-06 15:00:00,43.55,43.56,43.51,43.54,962900.0,33.8209,33.8287,33.7898,33.8131,962900.0
2014-06-06 15:30:00,43.54,43.59,43.52,43.55,8648700.0,33.8131,33.852,33.7976,33.8209,8648700.0
2014-06-09 09:30:00,43.51,43.62,43.51,43.62,4889200.0,33.7898,33.8753,33.7898,33.8753,4889200.0
2014-06-09 10:00:00,43.62,43.62,43.51,43.55,4367600.0,33.8753,33.8753,33.7898,33.8209,4367600.0
2014-06-09 10:30:00,43.55,43.58,43.53,43.56,1459300.0,33.8209,33.8442,33.8054,33.8287,1459300.0
2014-06-09 11:00:00,43.57,43.68,43.56,43.67,2104400.0,33.8364,33.9219,33.8287,33.9141,2104400.0
2014-06-09 11:30:00,43.67,43.75,43.66,43.71,2380300.0,33.9141,33.9762,33.9063,33.9451,2380300.0
2014-06-09 12:00:00,43.72,43.72,43.69,43.71,1088700.0,33.9529,33.9529,33.9296,33.9451,1088700.0
2014-06-09 12:30:00,43.7,43.73,43.69,43.73,1790700.0,33.9374,33.9607,33.9296,33.9607,1790700.0
2014-06-09 13:00:00,43.73,43.74,43.72,43.73,1269800.0,33.9607,33.9684,33.9529,33.9607,1269800.0
2014-06-09 13:30:00,43.72,43.77,43.72,43.77,2131000.0,33.9529,33.9917,33.9529,33.9917,2131000.0
2014-06-09 14:00:00,43.77,43.78,43.66,43.66,1892400.0,33.9917,33.9995,33.9063,33.9063,1892400.0
2014-06-09 14:30:00,43.66,43.73,43.64,43.72,1170400.0,33.9063,33.9607,33.8908,33.9529,1170400.0
2014-06-09 15:00:00,43.72,43.76,43.7,43.73,933700.0,33.9529,33.984,33.9374,33.9607,933700.0
2014-06-09 15:30:00,43.73,43.75,43.69,43.71,4829200.0,33.9607,33.9762,33.9296,33.9451,4829200.0
2014-06-10 09:30:00,43.77,43.81,43.71,43.8,3908900.0,33.9917,34.0228,33.9451,34.015,3908900.0
2014-06-10 10:00:00,43.81,43.83,43.73,43.82,3220600.0,34.0228,34.0383,33.9607,34.0306,3220600.0
2014-06-10 10:30:00,43.81,43.84,43.8,43.8,1934700.0,34.0228,34.0461,34.015,34.015,1934700.0
2014-06-10 11:00:00,43.81,43.86,43.8,43.86,1636100.0,34.0228,34.0616,34.015,34.0616,1636100.0
2014-06-10 11:30:00,43.86,43.88,43.83,43.88,1213600.0,34.0616,34.0772,34.0383,34.0772,1213600.0
2014-06-10 12:00:00,43.88,43.88,43.83,43.86,2026200.0,34.0772,34.0772,34.0383,34.0616,2026200.0
2014-06-10 12:30:00,43.86,43.9,43.84,43.9,778200.0,34.0616,34.0927,34.0461,34.0927,778200.0
2014-06-10 13:00:00,43.9,43.9,43.85,43.86,666200.0,34.0927,34.0927,34.0539,34.0616,666200.0
2014-06-10 13:30:00,43.86,43.92,43.85,43.91,1243800.0,34.0616,34.1082,34.0539,34.1005,1243800.0
2014-06-10 14:00:00,43.91,43.94,43.9,43.93,1395400.0,34.1005,34.1238,34.0927,34.116,1395400.0
2014-06-10 14:30:00,43.93,43.93,43.91,43.93,584200.0,34.116,34.116,34.1005,34.116,584200.0
2014-06-10 15:00:00,43.93,43.97,43.91,43.97,1373500.0,34.116,34.1471,34.1005,34.1471,1373500.0
2014-06-10 15:30:00,43.97,43.98,43.92,43.95,5783000.0,34.1471,34.1548,34.1082,34.1315,5783000.0
2014-06-11 09:30:00,43.69,43.76,43.68,43.72,3762400.0,33.9296,33.984,33.9219,33.9529,3762400.0
2014-06-11 10:00:00,43.73,43.78,43.71,43.76,3484000.0,33.9607,33.9995,33.9451,33.984,3484000.0
2014-06-11 10:30:00,43.76,43.77,43.73,43.75,3238300.0,33.984,33.9917,33.9607,33.9762,3238300.0
2014-06-11 11:00:00,43.75,43.82,43.75,43.8,3121500.0,33.9762,34.0306,33.9762,34.015,3121500.0
2014-06-11 11:30:00,43.8,43.88,43.8,43.87,2741500.0,34.015,34.0772,34.015,34.0694,2741500.0
2014-06-11 12:00:00,43.87,43.87,43.78,43.81,2178600.0,34.0694,34.0694,33.9995,34.0228,2178600.0
2014-06-11 12:30:00,43.8,43.82,43.8,43.82,1173500.0,34.015,34.0306,34.015,34.0306,1173500.0
2014-06-11 13:00:00,43.82,43.84,43.81,43.83,2354100.0,34.0306,34.0461,34.0228,34.0383,2354100.0
2014-06-11 13:30:00,43.84,43.84,43.74,43.77,2069100.0,34.0461,34.0461,33.9684,33.9917,2069100.0
2014-06-11 14:00:00,43.77,43.77,43.71,43.74,2173400.0,33.9917,33.9917,33.9451,33.9684,2173400.0
2014-06-11 14:30:00,43.74,43.79,43.73,43.76,2094600.0,33.9684,34.0073,33.9607,33.984,2094600.0
2014-06-11 15:00:00,43.75,43.82,43.75,43.82,2965900.0,33.9762,34.0306,33.9762,34.0306,2965900.0
2014-06-11 15:30:00,43.82,43.85,43.76,43.78,7372100.0,34.0306,34.0539,33.984,33.9995,7372100.0
2014-06-12 09:30:00,43.86,43.91,43.8,43.82,4354000.0,34.0616,34.1005,34.015,34.0306,4354000.0
2014-06-12 10:00:00,43.81,43.84,43.69,43.7,2335400.0,34.0228,34.0461,33.9296,33.9374,2335400.0
2014-06-12 10:30:00,43.69,43.78,43.69,43.73,2019700.0,33.9296,33.9995,33.9296,33.9607,2019700.0
2014-06-12 11:00:00,43.73,43.78,43.73,43.78,941400.0,33.9607,33.9995,33.9607,33.9995,941400.0
2014-06-12 11:30:00,43.78,43.78,43.69,43.7,902700.0,33.9995,33.9995,33.9296,33.9374,902700.0
2014-06-12 12:00:00,43.69,43.73,43.67,43.71,1131200.0,33.9296,33.9607,33.9141,33.9451,1131200.0
2014-06-12 12:30:00,43.71,43.73,43.66,43.69,1320600.0,33.9451,33.9607,33.9063,33.9296,1320600.0
2014-06-12 13:00:00,43.68,43.68,43.63,43.64,1340300.0,33.9219,33.9219,33.883,33.8908,1340300.0
2014-06-12 13:30:00,43.65,43.65,43.53,43.56,2380300.0,33.8986,33.8986,33.8054,33.8287,2380300.0
2014-06-12 14:00:00,43.56,43.57,43.5,43.5,3213400.0,33.8287,33.8364,33.7821,33.7821,3213400.0
2014-06-12 14:30:00,43.51,43.51,43.47,43.5,2510700.0,33.7898,33.7898,33.7588,33.7821,2510700.0
2014-06-12 15:00:00,43.5,43.55,43.45,43.5,3590500.0,33.7821,33.8209,33.7432,33.7821,3590500.0
2014-06-12 15:30:00,43.5,43.58,43.45,43.58,7519100.0,33.7821,33.8442,33.7432,33.8442,7519100.0
2014-06-13 09:30:00,43.44,43.49,43.35,43.48,4393300.0,33.7355,33.7743,33.6656,33.7665,4393300.0
2014-06-13 10:00:00,43.48,43.56,43.41,43.54,2195600.0,33.7665,33.8287,33.7122,33.8131,2195600.0
2014-06-13 10:30:00,43.54,43.6,43.52,43.55,1731000.0,33.8131,33.8597,33.7976,33.8209,1731000.0
2014-06-13 11:00:00,43.55,43.6,43.54,43.56,1172800.0,33.8209,33.8597,33.8131,33.8287,1172800.0
2014-06-13 11:30:00,43.56,43.59,43.54,43.58,750900.0,33.8287,33.852,33.8131,33.8442,750900.0
2014-06-13 12:00:00,43.58,43.6,43.57,43.59,943500.0,33.8442,33.8597,33.8364,33.852,943500.0
2014-06-13 12:30:00,43.59,43.61,43.58,43.6,938000.0,33.852,33.8675,33.8442,33.8597,938000.0
2014-06-13 13:00:00,43.6,43.62,43.56,43.58,430600.0,33.8597,33.8753,33.8287,33.8442,430600.0
2014-06-13 13:30:00,43.57,43.59,43.55,43.56,334600.0,33.8364,33.852,33.8209,33.8287,334600.0
2014-06-13 14:00:00,43.57,43.6,43.56,43.59,528900.0,33.8364,33.8597,33.8287,33.852,528900.0
2014-06-13 14:30:00,43.59,43.6,43.57,43.58,876300.0,33.852,33.8597,33.8364,33.8442,876300.0
2014-06-13 15:00:00,43.58,43.65,43.55,43.57,2078500.0,33.8442,33.8986,33.8209,33.8364,2078500.0
2014-06-13 15:30:00,43.57,43.64,43.53,43.6,4109500.0,33.8364,33.8908,33.8054,33.8597,4109500.0
2014-06-16 09:30:00,43.48,43.52,43.41,43.41,3293500.0,33.7665,33.7976,33.7122,33.7122,3293500.0
2014-06-16 10:00:00,43.41,43.51,43.41,43.45,1966500.0,33.7122,33.7898,33.7122,33.7432,1966500.0
2014-06-16 10:30:00,43.46,43.49,43.38,43.39,3643200.0,33.751,33.7743,33.6889,33.6966,3643200.0
2014-06-16 11:00:00,43.39,43.4,43.31,43.32,2181200.0,33.6966,33.7044,33.6345,33.6423,2181200.0
2014-06-16 11:30:00,43.32,43.37,43.28,43.36,1515500.0,33.6423,33.6811,33.6112,33.6733,1515500.0
2014-06-16 12:00:00,43.37,43.42,43.35,43.4,781700.0,33.6811,33.7199,33.6656,33.7044,781700.0
2014-06-16 12:30:00,43.4,43.41,43.33,43.4,1361100.0,33.7044,33.7122,33.65,33.7044,1361100.0
2014-06-16 13:00:00,43.41,43.43,43.39,43.43,505600.0,33.7122,33.7277,33.6966,33.7277,505600.0
2014-06-16 13:30:00,43.43,43.45,43.37,43.39,1142200.0,33.7277,33.7432,33.6811,33.6966,1142200.0
2014-06-16 14:00:00,43.39,43.43,43.38,43.41,588100.0,33.6966,33.7277,33.6889,33.7122,588100.0
2014-06-16 14:30:00,43.41,43.42,43.39,43.4,449600.0,33.7122,33.7199,33.6966,33.7044,449600.0
2014-06-16 15:00:00,43.39,43.41,43.34,43.38,1165000.0,33.6966,33.7122,33.6578,33.6889,1165000.0
2014-06-16 15:30:00,43.37,43.43,43.37,43.39,4365200.0,33.6811,33.7277,33.6811,33.6966,4365200.0
2014-06-17 09:30:00,43.36,43.38,43.3,43.35,3959500.0,33.6733,33.6889,33.6267,33.6656,3959500.0
2014-06-17 10:00:00,43.36,43.43,43.35,43.38,2150200.0,33.6733,33.7277,33.6656,33.6889,2150200.0
2014-06-17 10:30:00,43.38,43.38,43.27,43.35,1738400.0,33.6889,33.6889,33.6034,33.6656,1738400.0
2014-06-17 11:00:00,43.35,43.36,43.28,43.34,1330000.0,33.6656,33.6733,33.6112,33.6578,1330000.0
2014-06-17 11:30:00,43.34,43.36,43.34,43.35,818300.0,33.6578,33.6733,33.6578,33.6656,818300.0
2014-06-17 12:00:00,43.34,43.36,43.33,43.34,1404700.0,33.6578,33.6733,33.65,33.6578,1404700.0
2014-06-17 12:30:00,43.34,43.34,43.26,43.26,1579200.0,33.6578,33.6578,33.5957,33.5957,1579200.0
2014-06-17 13:00:00,43.27,43.27,43.24,43.24,1043000.0,33.6034,33.6034,33.5801,33.5801,1043000.0
2014-06-17 13:30:00,43.24,43.29,43.24,43.29,1265200.0,33.5801,33.619,33.5801,33.619,1265200.0
2014-06-17 14:00:00,43.29,43.33,43.26,43.3,1535800.0,33.619,33.65,33.5957,33.6267,1535800.0
2014-06-17 14:30:00,43.3,43.34,43.29,43.33,1293000.0,33.6267,33.6578,33.619,33.65,1293000.0
2014-06-17 15:00:00,43.33,43.37,43.31,43.37,1392600.0,33.65,33.6811,33.6345,33.6811,1392600.0
2014-06-17 15:30:00,43.37,43.44,43.36,43.43,6814000.0,33.6811,33.7355,33.6733,33.7277,6814000.0
2014-06-18 09:30:00,43.32,43.36,43.28,43.36,3194100.0,33.6423,33.6733,33.6112,33.6733,3194100.0
2014-06-18 10:00:00,43.35,43.37,43.25,43.26,2794800.0,33.6656,33.6811,33.5879,33.5957,2794800.0
2014-06-18 10:30:00,43.26,43.29,43.24,43.24,1109400.0,33.5957,33.619,33.5801,33.5801,1109400.0
2014-06-18 11:00:00,43.24,43.29,43.23,43.27,1339200.0,33.5801,33.619,33.5724,33.6034,1339200.0
2014-06-18 11:30:00,43.27,43.32,43.23,43.24,1805700.0,33.6034,33.6423,33.5724,33.5801,1805700.0
2014-06-18 12:00:00,43.23,43.24,43.19,43.2,1421300.0,33.5724,33.5801,33.5413,33.5491,1421300.0
2014-06-18 12:30:00,43.2,43.24,43.19,43.24,838400.0,33.5491,33.5801,33.5413,33.5801,838400.0
2014-06-18 13:00:00,43.24,43.26,43.22,43.24,937000.0,33.5801,33.5957,33.5646,33.5801,937000.0
2014-06-18 13:30:00,43.24,43.27,43.21,43.24,1329600.0,33.5801,33.6034,33.5568,33.5801,1329600.0
2014-06-18 14:00:00,43.23,43.62,43.19,43.62,10649500.0,33.5724,33.8753,33.5413,33.8753,10649500.0
2014-06-18 14:30:00,43.62,43.76,43.6,43.7,8410600.0,33.8753,33.984,33.8597,33.9374,8410600.0
2014-06-18 15:00:00,43.71,43.81,43.69,43.8,3764200.0,33.9451,34.0228,33.9296,34.015,3764200.0
2014-06-18 15:30:00,43.8,43.93,43.79,43.91,11898500.0,34.015,34.116,34.0073,34.1005,11898500.0
2014-06-19 09:30:00,43.76,43.83,43.73,43.79,6436000.0,33.984,34.0383,33.9607,34.0073,6436000.0
2014-06-19 10:00:00,43.8,43.84,43.74,43.77,3233300.0,34.015,34.0461,33.9684,33.9917,3233300.0
2014-06-19 10:30:00,43.77,43.78,43.68,43.7,2993600.0,33.9917,33.9995,33.9219,33.9374,2993600.0
2014-06-19 11:00:00,43.69,43.71,43.66,43.68,1324200.0,33.9296,33.9451,33.9063,33.9219,1324200.0
2014-06-19 11:30:00,43.68,43.71,43.65,43.66,1062900.0,33.9219,33.9451,33.8986,33.9063,1062900.0
2014-06-19 12:00:00,43.66,43.68,43.62,43.62,1318600.0,33.9063,33.9219,33.8753,33.8753,1318600.0
2014-06-19 12:30:00,43.62,43.63,43.59,43.6,2679900.0,33.8753,33.883,33.852,33.8597,2679900.0
2014-06-19 13:00:00,43.61,43.61,43.52,43.55,1874400.0,33.8675,33.8675,33.7976,33.8209,1874400.0
2014-06-19 13:30:00,43.55,43.58,43.53,43.57,1247600.0,33.8209,33.8442,33.8054,33.8364,1247600.0
2014-06-19 14:00:00,43.56,43.61,43.54,43.59,2034000.0,33.8287,33.8675,33.8131,33.852,2034000.0
2014-06-19 14:30:00,43.59,43.68,43.59,43.68,3256600.0,33.852,33.9219,33.852,33.9219,3256600.0
2014-06-19 15:00:00,43.68,43.73,43.64,43.66,4086800.0,33.9219,33.9607,33.8908,33.9063,4086800.0
2014-06-19 15:30:00,43.66,43.71,43.63,43.65,7127800.0,33.9063,33.9451,33.883,33.8986,7127800.0
2014-06-20 09:30:00,43.5,43.5,43.4,43.46,3426300.0,33.7821,33.7821,33.7044,33.751,3426300.0
2014-06-20 10:00:00,43.46,43.49,43.43,43.44,1929300.0,33.751,33.7743,33.7277,33.7355,1929300.0
2014-06-20 10:30:00,43.45,43.47,43.43,43.44,1671000.0,33.7432,33.7588,33.7277,33.7355,1671000.0
2014-06-20 11:00:00,43.44,43.49,43.43,43.46,2114800.0,33.7355,33.7743,33.7277,33.751,2114800.0
2014-06-20 11:30:00,43.46,43.5,43.44,43.48,1662000.0,33.751,33.7821,33.7355,33.7665,1662000.0
2014-06-20 12:00:00,43.48,43.5,43.44,43.47,1180600.0,33.7665,33.7821,33.7355,33.7588,1180600.0
2014-06-20 12:30:00,43.47,43.47,43.42,43.42,784000.0,33.7588,33.7588,33.7199,33.7199,784000.0
2014-06-20 13:00:00,43.42,43.46,43.42,43.45,515600.0,33.7199,33.751,33.7199,33.7432,515600.0
2014-06-20 13:30:00,43.45,43.46,43.43,43.45,652900.0,33.7432,33.751,33.7277,33.7432,652900.0
2014-06-20 14:00:00,43.46,43.52,43.45,43.51,838700.0,33.751,33.7976,33.7432,33.7898,838700.0
2014-06-20 14:30:00,43.51,43.52,43.5,43.52,783700.0,33.7898,33.7976,33.7821,33.7976,783700.0
2014-06-20 15:00:00,43.52,43.55,43.51,43.55,933900.0,33.7976,33.8209,33.7898,33.8209,933900.0
2014-06-20 15:30:00,43.55,43.59,43.52,43.56,7123800.0,33.8209,33.852,33.7976,33.8287,7123800.0
2014-06-23 09:30:00,43.53,45.35,43.32,43.34,5704300.0,33.8054,35.2188,33.6423,33.6578,5704300.0
2014-06-23 10:00:00,43.34,43.43,43.33,43.39,2249500.0,33.6578,33.7277,33.65,33.6966,2249500.0
2014-06-23 10:30:00,43.4,43.42,43.37,43.39,889500.0,33.7044,33.7199,33.6811,33.6966,889500.0
2014-06-23 11:00:00,43.39,43.44,43.39,43.39,786000.0,33.6966,33.7355,33.6966,33.6966,786000.0
2014-06-23 11:30:00,43.39,43.42,43.37,43.42,771700.0,33.6966,33.7199,33.6811,33.7199,771700.0
2014-06-23 12:00:00,43.42,43.47,43.4,43.46,802300.0,33.7199,33.7588,33.7044,33.751,802300.0
2014-06-23 12:30:00,43.46,43.49,43.45,43.48,564500.0,33.751,33.7743,33.7432,33.7665,564500.0
2014-06-23 13:00:00,43.48,43.49,43.43,43.44,580100.0,33.7665,33.7743,33.7277,33.7355,580100.0
2014-06-23 13:30:00,43.44,43.46,43.4,43.44,1012200.0,33.7355,33.751,33.7044,33.7355,1012200.0
2014-06-23 14:00:00,43.45,43.48,43.44,43.45,364900.0,33.7432,33.7665,33.7355,33.7432,364900.0
2014-06-23 14:30:00,43.45,43.49,43.44,43.48,452500.0,33.7432,33.7743,33.7355,33.7665,452500.0
2014-06-23 15:00:00,43.48,43.51,43.48,43.51,927400.0,33.7665,33.7898,33.7665,33.7898,927400.0
2014-06-23 15:30:00,43.5,43.53,43.45,43.45,3491300.0,33.7821,33.8054,33.7432,33.7432,3491300.0
2014-06-24 09:30:00,43.59,43.76,43.59,43.72,3864700.0,33.852,33.984,33.852,33.9529,3864700.0
2014-06-24 10:00:00,43.71,43.79,43.7,43.78,3806700.0,33.9451,34.0073,33.9374,33.9995,3806700.0
2014-06-24 10:30:00,43.79,43.86,43.78,43.86,3619100.0,34.0073,34.0616,33.9995,34.0616,3619100.0
2014-06-24 11:00:00,43.86,43.89,43.85,43.87,1905100.0,34.0616,34.0849,34.0539,34.0694,1905100.0
2014-06-24 11:30:00,43.87,43.88,43.81,43.82,1998900.0,34.0694,34.0772,34.0228,34.0306,1998900.0
2014-06-24 12:00:00,43.83,43.84,43.81,43.82,1126500.0,34.0383,34.0461,34.0228,34.0306,1126500.0
2014-06-24 12:30:00,43.81,43.82,43.75,43.75,1208100.0,34.0228,34.0306,33.9762,33.9762,1208100.0
2014-06-24 13:00:00,43.75,43.76,43.61,43.64,2820000.0,33.9762,33.984,33.8675,33.8908,2820000.0
2014-06-24 13:30:00,43.64,43.66,43.57,43.57,1696400.0,33.8908,33.9063,33.8364,33.8364,1696400.0
2014-06-24 14:00:00,43.57,43.6,43.48,43.5,2141400.0,33.8364,33.8597,33.7665,33.7821,2141400.0
2014-06-24 14:30:00,43.49,43.52,43.45,43.51,1579200.0,33.7743,33.7976,33.7432,33.7898,1579200.0
2014-06-24 15:00:00,43.5,43.51,43.37,43.4,2956300.0,33.7821,33.7898,33.6811,33.7044,2956300.0
2014-06-24 15:30:00,43.4,43.48,43.36,43.44,4967200.0,33.7044,33.7665,33.6733,33.7355,4967200.0
2014-06-25 09:30:00,43.13,43.17,43.07,43.09,6697400.0,33.7588,33.7901,33.7119,33.7275,6697400.0
2014-06-25 10:00:00,43.09,43.11,43.01,43.04,3600700.0,33.7275,33.7432,33.6649,33.6884,3600700.0
2014-06-25 10:30:00,43.05,43.13,43.0,43.12,3389300.0,33.6962,33.7588,33.6571,33.751,3389300.0
2014-06-25 11:00:00,43.12,43.16,43.08,43.12,2720100.0,33.751,33.7823,33.7197,33.751,2720100.0
2014-06-25 11:30:00,43.12,43.15,43.09,43.14,1542800.0,33.751,33.7745,33.7275,33.7667,1542800.0
2014-06-25 12:00:00,43.13,43.15,43.1,43.14,1033600.0,33.7588,33.7745,33.7353,33.7667,1033600.0
2014-06-25 12:30:00,43.14,43.16,43.12,43.13,823000.0,33.7667,33.7823,33.751,33.7588,823000.0
2014-06-25 13:00:00,43.14,43.18,43.11,43.12,687500.0,33.7667,33.798,33.7432,33.751,687500.0
2014-06-25 13:30:00,43.12,43.14,43.1,43.12,872300.0,33.751,33.7667,33.7353,33.751,872300.0
2014-06-25 14:00:00,43.12,43.13,43.07,43.1,1234900.0,33.751,33.7588,33.7119,33.7353,1234900.0
2014-06-25 14:30:00,43.11,43.15,43.09,43.15,957700.0,33.7432,33.7745,33.7275,33.7745,957700.0
2014-06-25 15:00:00,43.15,43.15,43.12,43.15,983300.0,33.7745,33.7745,33.751,33.7745,983300.0
2014-06-25 15:30:00,43.15,43.24,43.14,43.19,4630300.0,33.7745,33.8449,33.7667,33.8058,4630300.0
2014-06-26 09:30:00,43.32,43.32,43.1,43.16,4481500.0,33.9075,33.9075,33.7353,33.7823,4481500.0
2014-06-26 10:00:00,43.16,43.25,43.15,43.25,2458800.0,33.7823,33.8528,33.7745,33.8528,2458800.0
2014-06-26 10:30:00,43.25,43.27,43.2,43.24,1705200.0,33.8528,33.8684,33.8136,33.8449,1705200.0
2014-06-26 11:00:00,43.25,43.28,43.21,43.22,1265800.0,33.8528,33.8762,33.8214,33.8293,1265800.0
2014-06-26 11:30:00,43.22,43.25,43.19,43.25,693700.0,33.8293,33.8528,33.8058,33.8528,693700.0
2014-06-26 12:00:00,43.25,43.25,43.19,43.21,1643700.0,33.8528,33.8528,33.8058,33.8214,1643700.0
2014-06-26 12:30:00,43.21,43.22,43.18,43.18,494900.0,33.8214,33.8293,33.798,33.798,494900.0
2014-06-26 13:00:00,43.18,43.28,43.18,43.25,624900.0,33.798,33.8762,33.798,33.8528,624900.0
2014-06-26 13:30:00,43.26,43.29,43.25,43.27,491000.0,33.8606,33.8841,33.8528,33.8684,491000.0
2014-06-26 14:00:00,43.27,43.28,43.22,43.25,541400.0,33.8684,33.8762,33.8293,33.8528,541400.0
2014-06-26 14:30:00,43.25,43.28,43.24,43.26,571300.0,33.8528,33.8762,33.8449,33.8606,571300.0
2014-06-26 15:00:00,43.26,43.31,43.25,43.29,1062400.0,33.8606,33.8997,33.8528,33.8841,1062400.0
2014-06-26 15:30:00,43.29,43.31,43.24,43.26,3131500.0,33.8841,33.8997,33.8449,33.8606,3131500.0
2014-06-27 09:30:00,43.25,43.31,43.22,43.29,1998900.0,33.8528,33.8997,33.8293,33.8841,1998900.0
2014-06-27 10:00:00,43.29,43.31,43.24,43.26,2027300.0,33.8841,33.8997,33.8449,33.8606,2027300.0
2014-06-27 10:30:00,43.26,43.3,43.24,43.28,1213400.0,33.8606,33.8919,33.8449,33.8762,1213400.0
2014-06-27 11:00:00,43.28,43.3,43.2,43.26,636400.0,33.8762,33.8919,33.8136,33.8606,636400.0
2014-06-27 11:30:00,43.26,43.29,43.24,43.27,408900.0,33.8606,33.8841,33.8449,33.8684,408900.0
2014-06-27 12:00:00,43.26,43.27,43.23,43.25,379000.0,33.8606,33.8684,33.8371,33.8528,379000.0
2014-06-27 12:30:00,43.25,43.26,43.22,43.22,293300.0,33.8528,33.8606,33.8293,33.8293,293300.0
2014-06-27 13:00:00,43.22,43.23,43.12,43.16,1755300.0,33.8293,33.8371,33.751,33.7823,1755300.0
2014-06-27 13:30:00,43.17,43.22,43.14,43.2,1241200.0,33.7901,33.8293,33.7667,33.8136,1241200.0
2014-06-27 14:00:00,43.2,43.26,43.2,43.23,773000.0,33.8136,33.8606,33.8136,33.8371,773000.0
2014-06-27 14:30:00,43.24,43.26,43.22,43.22,445700.0,33.8449,33.8606,33.8293,33.8293,445700.0
2014-06-27 15:00:00,43.23,43.33,43.22,43.32,1449200.0,33.8371,33.9154,33.8293,33.9075,1449200.0
2014-06-27 15:30:00,43.32,43.38,43.32,43.37,5012200.0,33.9075,33.9545,33.9075,33.9467,5012200.0
2014-06-30 09:30:00,43.37,43.41,43.32,43.33,2341800.0,33.9467,33.978,33.9075,33.9154,2341800.0
2014-06-30 10:00:00,43.34,43.37,43.32,43.33,1422100.0,33.9232,33.9467,33.9075,33.9154,1422100.0
2014-06-30 10:30:00,43.34,43.35,43.3,43.32,844400.0,33.9232,33.931,33.8919,33.9075,844400.0
2014-06-30 11:00:00,43.31,43.37,43.29,43.36,1238900.0,33.8997,33.9467,33.8841,33.9389,1238900.0
2014-06-30 11:30:00,43.35,43.37,43.32,43.37,1582700.0,33.931,33.9467,33.9075,33.9467,1582700.0
2014-06-30 12:00:00,43.37,43.37,43.31,43.33,1169900.0,33.9467,33.9467,33.8997,33.9154,1169900.0
2014-06-30 12:30:00,43.32,43.34,43.28,43.29,1005100.0,33.9075,33.9232,33.8762,33.8841,1005100.0
2014-06-30 13:00:00,43.28,43.3,43.27,43.3,641500.0,33.8762,33.8919,33.8684,33.8919,641500.0
2014-06-30 13:30:00,43.3,43.31,43.27,43.28,727100.0,33.8919,33.8997,33.8684,33.8762,727100.0
2014-06-30 14:00:00,43.27,43.31,43.27,43.29,632900.0,33.8684,33.8997,33.8684,33.8841,632900.0
2014-06-30 14:30:00,43.28,43.29,43.21,43.22,1327800.0,33.8762,33.8841,33.8214,33.8293,1327800.0
2014-06-30 15:00:00,43.23,43.28,43.2,43.27,3562000.0,33.8371,33.8762,33.8136,33.8684,3562000.0
2014-06-30 15:30:00,43.27,43.29,43.23,43.23,8272900.0,33.8684,33.8841,33.8371,33.8371,8272900.0
2014-07-01 09:30:00,43.55,43.68,43.54,43.65,5221800.0,34.0876,34.1893,34.0797,34.1658,5221800.0
2014-07-01 10:00:00,43.66,43.67,43.58,43.6,3629200.0,34.1737,34.1815,34.1111,34.1267,3629200.0
2014-07-01 10:30:00,43.59,43.67,43.59,43.64,1724300.0,34.1189,34.1815,34.1189,34.158,1724300.0
2014-07-01 11:00:00,43.64,43.66,43.61,43.63,1335300.0,34.158,34.1737,34.1345,34.1502,1335300.0
2014-07-01 11:30:00,43.64,43.64,43.54,43.57,2861600.0,34.158,34.158,34.0797,34.1032,2861600.0
2014-07-01 12:00:00,43.57,43.58,43.54,43.55,1788400.0,34.1032,34.1111,34.0797,34.0876,1788400.0
2014-07-01 12:30:00,43.55,43.58,43.53,43.54,2524700.0,34.0876,34.1111,34.0719,34.0797,2524700.0
2014-07-01 13:00:00,43.55,43.59,43.54,43.58,1111900.0,34.0876,34.1189,34.0797,34.1111,1111900.0
2014-07-01 13:30:00,43.59,43.61,43.56,43.61,1224600.0,34.1189,34.1345,34.0954,34.1345,1224600.0
2014-07-01 14:00:00,43.61,43.65,43.6,43.62,1442200.0,34.1345,34.1658,34.1267,34.1424,1442200.0
2014-07-01 14:30:00,43.61,43.66,43.61,43.65,2625400.0,34.1345,34.1737,34.1345,34.1658,2625400.0
2014-07-01 15:00:00,43.65,43.65,43.55,43.59,2126600.0,34.1658,34.1658,34.0876,34.1189,2126600.0
2014-07-01 15:30:00,43.58,43.66,43.58,43.64,7331900.0,34.1111,34.1737,34.1111,34.158,7331900.0
2014-07-02 09:30:00,43.82,43.89,43.81,43.83,4108500.0,34.2989,34.3537,34.2911,34.3067,4108500.0
2014-07-02 10:00:00,43.84,43.87,43.81,43.83,2750900.0,34.3146,34.338,34.2911,34.3067,2750900.0
2014-07-02 10:30:00,43.84,43.89,43.82,43.86,2222900.0,34.3146,34.3537,34.2989,34.3302,2222900.0
2014-07-02 11:00:00,43.87,43.89,43.82,43.84,2047700.0,34.338,34.3537,34.2989,34.3146,2047700.0
2014-07-02 11:30:00,43.84,43.85,43.79,43.8,2163000.0,34.3146,34.3224,34.2754,34.2832,2163000.0
2014-07-02 12:00:00,43.81,43.84,43.8,43.83,1180200.0,34.2911,34.3146,34.2832,34.3067,1180200.0
2014-07-02 12:30:00,43.83,43.87,43.82,43.87,1559400.0,34.3067,34.338,34.2989,34.338,1559400.0
2014-07-02 13:00:00,43.87,43.87,43.84,43.86,1043500.0,34.338,34.338,34.3146,34.3302,1043500.0
2014-07-02 13:30:00,43.86,43.86,43.81,43.83,1449100.0,34.3302,34.3302,34.2911,34.3067,1449100.0
2014-07-02 14:00:00,43.84,43.88,43.84,43.85,1082700.0,34.3146,34.3459,34.3146,34.3224,1082700.0
2014-07-02 14:30:00,43.86,43.88,43.81,43.82,1532200.0,34.3302,34.3459,34.2911,34.2989,1532200.0
2014-07-02 15:00:00,43.82,43.88,43.82,43.87,1879800.0,34.2989,34.3459,34.2989,34.338,1879800.0
2014-07-02 15:30:00,43.88,43.92,43.87,43.9,7463400.0,34.3459,34.3772,34.338,34.3615,7463400.0
2014-07-03 09:30:00,43.8,43.94,43.77,43.91,5242300.0,34.2832,34.3928,34.2598,34.3693,5242300.0
2014-07-03 10:00:00,43.9,44.0,43.89,43.96,2395200.0,34.3615,34.4398,34.3537,34.4085,2395200.0
2014-07-03 10:30:00,43.97,44.0,43.96,43.97,1499000.0,34.4163,34.4398,34.4085,34.4163,1499000.0
2014-07-03 11:00:00,43.98,44.04,43.96,44.03,1916900.0,34.4241,34.4711,34.4085,34.4633,1916900.0
2014-07-03 11:30:00,44.04,44.11,44.03,44.11,1881200.0,34.4711,34.5259,34.4633,34.5259,1881200.0
2014-07-03 12:00:00,44.11,44.15,44.1,44.14,1397000.0,34.5259,34.5572,34.5181,34.5494,1397000.0
2014-07-03 12:30:00,44.15,44.19,44.12,44.14,7069400.0,34.5572,34.5885,34.5337,34.5494,7069400.0
2014-07-07 09:30:00,44.07,44.08,43.99,44.01,4591700.0,34.4946,34.5024,34.432,34.4476,4591700.0
2014-07-07 10:00:00,44.0,44.08,43.98,44.05,1585000.0,34.4398,34.5024,34.4241,34.4789,1585000.0
2014-07-07 10:30:00,44.06,44.08,44.02,44.03,1804400.0,34.4868,34.5024,34.4554,34.4633,1804400.0
2014-07-07 11:00:00,44.03,44.05,44.01,44.03,1530700.0,34.4633,34.4789,34.4476,34.4633,1530700.0
2014-07-07 11:30:00,44.02,44.06,44.01,44.05,1561900.0,34.4554,34.4868,34.4476,34.4789,1561900.0
2014-07-07 12:00:00,44.06,44.11,44.05,44.11,1089600.0,34.4868,34.5259,34.4789,34.5259,1089600.0
2014-07-07 12:30:00,44.11,44.11,44.08,44.09,1218100.0,34.5259,34.5259,34.5024,34.5102,1218100.0
2014-07-07 13:00:00,44.09,44.13,44.09,44.13,602100.0,34.5102,34.5415,34.5102,34.5415,602100.0
2014-07-07 13:30:00,44.13,44.14,44.1,44.12,592700.0,34.5415,34.5494,34.5181,34.5337,592700.0
2014-07-07 14:00:00,44.13,44.14,44.1,44.1,776200.0,34.5415,34.5494,34.5181,34.5181,776200.0
2014-07-07 14:30:00,44.11,44.12,44.07,44.12,1063600.0,34.5259,34.5337,34.4946,34.5337,1063600.0
2014-07-07 15:00:00,44.12,44.13,44.09,44.11,1020400.0,34.5337,34.5415,34.5102,34.5259,1020400.0
2014-07-07 15:30:00,44.11,44.16,44.11,44.14,5669900.0,34.5259,34.565,34.5259,34.5494,5669900.0
2014-07-08 09:30:00,44.1,44.13,44.03,44.05,4059700.0,34.5181,34.5415,34.4633,34.4789,4059700.0
2014-07-08 10:00:00,44.04,44.05,43.94,43.97,3440800.0,34.4711,34.4789,34.3928,34.4163,3440800.0
2014-07-08 10:30:00,43.97,43.98,43.92,43.97,1731200.0,34.4163,34.4241,34.3772,34.4163,1731200.0
2014-07-08 11:00:00,43.97,44.0,43.94,43.96,2377000.0,34.4163,34.4398,34.3928,34.4085,2377000.0
2014-07-08 11:30:00,43.96,43.96,43.86,43.9,2127000.0,34.4085,34.4085,34.3302,34.3615,2127000.0
2014-07-08 12:00:00,43.89,43.9,43.84,43.88,1368200.0,34.3537,34.3615,34.3146,34.3459,1368200.0
2014-07-08 12:30:00,43.89,43.9,43.85,43.89,802400.0,34.3537,34.3615,34.3224,34.3537,802400.0
2014-07-08 13:00:00,43.88,43.96,43.87,43.96,562400.0,34.3459,34.4085,34.338,34.4085,562400.0
2014-07-08 13:30:00,43.96,43.97,43.93,43.93,659300.0,34.4085,34.4163,34.385,34.385,659300.0
2014-07-08 14:00:00,43.94,43.96,43.91,43.93,591100.0,34.3928,34.4085,34.3693,34.385,591100.0
2014-07-08 14:30:00,43.93,43.94,43.9,43.91,505800.0,34.385,34.3928,34.3615,34.3693,505800.0
2014-07-08 15:00:00,43.91,43.94,43.88,43.9,1152900.0,34.3693,34.3928,34.3459,34.3615,1152900.0
2014-07-08 15:30:00,43.9,43.94,43.89,43.94,4260900.0,34.3615,34.3928,34.3537,34.3928,4260900.0
2014-07-09 09:30:00,43.95,44.06,43.91,43.92,2560900.0,34.4007,34.4868,34.3693,34.3772,2560900.0
2014-07-09 10:00:00,43.93,43.98,43.9,43.98,1590700.0,34.385,34.4241,34.3615,34.4241,1590700.0
2014-07-09 10:30:00,43.98,44.04,43.97,44.02,2525900.0,34.4241,34.4711,34.4163,34.4554,2525900.0
2014-07-09 11:00:00,44.03,44.05,43.99,44.05,1063500.0,34.4633,34.4789,34.432,34.4789,1063500.0
2014-07-09 11:30:00,44.05,44.06,44.01,44.04,1028100.0,34.4789,34.4868,34.4476,34.4711,1028100.0
2014-07-09 12:00:00,44.04,44.05,44.02,44.02,1380200.0,34.4711,34.4789,34.4554,34.4554,1380200.0
2014-07-09 12:30:00,44.03,44.05,44.0,44.03,1698300.0,34.4633,34.4789,34.4398,34.4633,1698300.0
2014-07-09 13:00:00,44.02,44.03,44.01,44.01,484500.0,34.4554,34.4633,34.4476,34.4476,484500.0
2014-07-09 13:30:00,44.02,44.04,44.0,44.02,647100.0,34.4554,34.4711,34.4398,34.4554,647100.0
2014-07-09 14:00:00,44.01,44.17,43.94,44.16,3550600.0,34.4476,34.5729,34.3928,34.565,3550600.0
2014-07-09 14:30:00,44.15,44.19,44.14,44.16,2698900.0,34.5572,34.5885,34.5494,34.565,2698900.0
2014-07-09 15:00:00,44.16,44.21,44.16,44.21,2325300.0,34.565,34.6042,34.565,34.6042,2325300.0
2014-07-09 15:30:00,44.21,44.23,44.16,44.18,4996200.0,34.6042,34.6198,34.565,34.5807,4996200.0
2014-07-10 09:30:00,43.53,43.56,43.43,43.52,9148900.0,34.0719,34.0954,33.9936,34.0641,9148900.0
2014-07-10 10:00:00,43.52,43.64,43.51,43.63,4873800.0,34.0641,34.158,34.0563,34.1502,4873800.0
2014-07-10 10:30:00,43.63,43.74,43.61,43.73,2314700.0,34.1502,34.2363,34.1345,34.2285,2314700.0
2014-07-10 11:00:00,43.73,43.77,43.71,43.72,2501000.0,34.2285,34.2598,34.2128,34.2206,2501000.0
2014-07-10 11:30:00,43.72,43.8,43.71,43.78,1429600.0,34.2206,34.2832,34.2128,34.2676,1429600.0
2014-07-10 12:00:00,43.79,43.86,43.78,43.84,2025300.0,34.2754,34.3302,34.2676,34.3146,2025300.0
2014-07-10 12:30:00,43.84,43.89,43.84,43.85,1382700.0,34.3146,34.3537,34.3146,34.3224,1382700.0
2014-07-10 13:00:00,43.85,43.93,43.85,43.92,2763400.0,34.3224,34.385,34.3224,34.3772,2763400.0
2014-07-10 13:30:00,43.92,43.96,43.91,43.92,803200.0,34.3772,34.4085,34.3693,34.3772,803200.0
2014-07-10 14:00:00,43.93,43.94,43.9,43.91,540700.0,34.385,34.3928,34.3615,34.3693,540700.0
2014-07-10 14:30:00,43.91,43.91,43.83,43.84,1379500.0,34.3693,34.3693,34.3067,34.3146,1379500.0
2014-07-10 15:00:00,43.83,43.89,43.8,43.87,1469300.0,34.3067,34.3537,34.2832,34.338,1469300.0
2014-07-10 15:30:00,43.88,43.95,43.86,43.94,4459000.0,34.3459,34.4007,34.3302,34.3928,4459000.0
2014-07-11 09:30:00,43.76,43.83,43.73,43.8,4005100.0,34.2519,34.3067,34.2285,34.2832,4005100.0
2014-07-11 10:00:00,43.8,43.85,43.76,43.83,2287000.0,34.2832,34.3224,34.2519,34.3067,2287000.0
2014-07-11 10:30:00,43.83,43.88,43.77,43.86,2425700.0,34.3067,34.3459,34.2598,34.3302,2425700.0
2014-07-11 11:00:00,43.86,43.87,43.82,43.87,1392800.0,34.3302,34.338,34.2989,34.338,1392800.0
2014-07-11 11:30:00,43.87,43.91,43.84,43.85,1534700.0,34.338,34.3693,34.3146,34.3224,1534700.0
2014-07-11 12:00:00,43.85,43.88,43.81,43.84,1266000.0,34.3224,34.3459,34.2911,34.3146,1266000.0
2014-07-11 12:30:00,43.84,43.87,43.82,43.86,819100.0,34.3146,34.338,34.2989,34.3302,819100.0
2014-07-11 13:00:00,43.86,43.89,43.85,43.88,986600.0,34.3302,34.3537,34.3224,34.3459,986600.0
2014-07-11 13:30:00,43.88,43.89,43.84,43.86,1180600.0,34.3459,34.3537,34.3146,34.3302,1180600.0
2014-07-11 14:00:00,43.86,43.92,43.85,43.91,1421300.0,34.3302,34.3772,34.3224,34.3693,1421300.0
2014-07-11 14:30:00,43.91,43.94,43.88,43.9,1610000.0,34.3693,34.3928,34.3459,34.3615,1610000.0
2014-07-11 15:00:00,43.9,43.94,43.89,43.94,1283500.0,34.3615,34.3928,34.3537,34.3928,1283500.0
2014-07-11 15:30:00,43.94,43.97,43.89,43.9,5424300.0,34.3928,34.4163,34.3537,34.3615,5424300.0
2014-07-14 09:30:00,44.15,44.18,44.07,44.14,3830100.0,34.5572,34.5807,34.4946,34.5494,3830100.0
2014-07-14 10:00:00,44.14,44.18,44.1,44.17,2267400.0,34.5494,34.5807,34.5181,34.5729,2267400.0
2014-07-14 10:30:00,44.17,44.21,44.17,44.19,1469900.0,34.5729,34.6042,34.5729,34.5885,1469900.0
2014-07-14 11:00:00,44.19,44.2,44.17,44.19,920200.0,34.5885,34.5963,34.5729,34.5885,920200.0
2014-07-14 11:30:00,44.19,44.21,44.17,44.2,955800.0,34.5885,34.6042,34.5729,34.5963,955800.0
2014-07-14 12:00:00,44.2,44.21,44.17,44.19,472900.0,34.5963,34.6042,34.5729,34.5885,472900.0
2014-07-14 12:30:00,44.19,44.19,44.16,44.19,550400.0,34.5885,34.5885,34.565,34.5885,550400.0
2014-07-14 13:00:00,44.19,44.22,44.18,44.2,1082200.0,34.5885,34.612,34.5807,34.5963,1082200.0
2014-07-14 13:30:00,44.21,44.22,44.19,44.2,442900.0,34.6042,34.612,34.5885,34.5963,442900.0
2014-07-14 14:00:00,44.2,44.21,44.18,44.19,671500.0,34.5963,34.6042,34.5807,34.5885,671500.0
2014-07-14 14:30:00,44.18,44.24,44.18,44.24,1250600.0,34.5807,34.6276,34.5807,34.6276,1250600.0
2014-07-14 15:00:00,44.23,44.24,44.2,44.23,942800.0,34.6198,34.6276,34.5963,34.6198,942800.0
2014-07-14 15:30:00,44.23,44.24,44.22,44.23,4382900.0,34.6198,34.6276,34.612,34.6198,4382900.0
2014-07-15 09:30:00,44.27,44.32,44.21,44.22,4189600.0,34.6511,34.6903,34.6042,34.612,4189600.0
2014-07-15 10:00:00,44.23,44.32,44.21,44.21,5128500.0,34.6198,34.6903,34.6042,34.6042,5128500.0
2014-07-15 10:30:00,44.21,44.26,44.02,44.08,4524200.0,34.6042,34.6433,34.4554,34.5024,4524200.0
2014-07-15 11:00:00,44.07,44.11,44.05,44.07,2315200.0,34.4946,34.5259,34.4789,34.4946,2315200.0
2014-07-15 11:30:00,44.07,44.08,43.99,44.0,1858200.0,34.4946,34.5024,34.432,34.4398,1858200.0
2014-07-15 12:00:00,44.0,44.11,43.99,44.09,1695000.0,34.4398,34.5259,34.432,34.5102,1695000.0
2014-07-15 12:30:00,44.1,44.14,44.1,44.11,566900.0,34.5181,34.5494,34.5181,34.5259,566900.0
2014-07-15 13:00:00,44.11,44.2,44.1,44.17,1248400.0,34.5259,34.5963,34.5181,34.5729,1248400.0
2014-07-15 13:30:00,44.18,44.2,44.16,44.17,1000500.0,34.5807,34.5963,34.565,34.5729,1000500.0
2014-07-15 14:00:00,44.17,44.26,44.16,44.23,998600.0,34.5729,34.6433,34.565,34.6198,998600.0
2014-07-15 14:30:00,44.23,44.27,44.21,44.26,2316500.0,34.6198,34.6511,34.6042,34.6433,2316500.0
2014-07-15 15:00:00,44.26,44.27,44.19,44.21,823500.0,34.6433,34.6511,34.5885,34.6042,823500.0
2014-07-15 15:30:00,44.21,44.23,44.16,44.19,6170200.0,34.6042,34.6198,34.565,34.5885,6170200.0
2014-07-16 09:30:00,44.42,44.47,44.38,44.38,5162800.0,34.7685,34.8077,34.7372,34.7372,5162800.0
2014-07-16 10:00:00,44.39,44.4,44.32,44.35,1728600.0,34.7451,34.7529,34.6903,34.7137,1728600.0
2014-07-16 10:30:00,44.35,44.36,44.26,44.26,4252200.0,34.7137,34.7216,34.6433,34.6433,4252200.0
2014-07-16 11:00:00,44.27,44.34,44.27,44.34,1504900.0,34.6511,34.7059,34.6511,34.7059,1504900.0
2014-07-16 11:30:00,44.34,44.34,44.25,44.26,912000.0,34.7059,34.7059,34.6355,34.6433,912000.0
2014-07-16 12:00:00,44.26,44.33,44.25,44.32,646000.0,34.6433,34.6981,34.6355,34.6903,646000.0
2014-07-16 12:30:00,44.32,44.34,44.31,44.34,563500.0,34.6903,34.7059,34.6824,34.7059,563500.0
2014-07-16 13:00:00,44.34,44.36,44.32,44.36,469100.0,34.7059,34.7216,34.6903,34.7216,469100.0
2014-07-16 13:30:00,44.36,44.36,44.31,44.33,336200.0,34.7216,34.7216,34.6824,34.6981,336200.0
2014-07-16 14:00:00,44.32,44.35,44.31,44.35,395700.0,34.6903,34.7137,34.6824,34.7137,395700.0
2014-07-16 14:30:00,44.35,44.36,44.31,44.33,682400.0,34.7137,34.7216,34.6824,34.6981,682400.0
2014-07-16 15:00:00,44.34,44.36,44.32,44.34,1040500.0,34.7059,34.7216,34.6903,34.7059,1040500.0
2014-07-16 15:30:00,44.34,44.36,44.31,44.33,4391800.0,34.7059,34.7216,34.6824,34.6981,4391800.0
2014-07-17 09:30:00,43.99,44.06,43.95,44.05,2656900.0,34.432,34.4868,34.4007,34.4789,2656900.0
2014-07-17 10:00:00,44.05,44.08,44.0,44.04,2142400.0,34.4789,34.5024,34.4398,34.4711,2142400.0
2014-07-17 10:30:00,44.05,44.08,44.02,44.08,2219600.0,34.4789,34.5024,34.4554,34.5024,2219600.0
2014-07-17 11:00:00,44.08,44.08,43.88,43.89,3574400.0,34.5024,34.5024,34.3459,34.3537,3574400.0
2014-07-17 11:30:00,43.89,43.95,43.79,43.79,3614300.0,34.3537,34.4007,34.2754,34.2754,3614300.0
2014-07-17 12:00:00,43.8,43.8,43.71,43.8,3542100.0,34.2832,34.2832,34.2128,34.2832,3542100.0
2014-07-17 12:30:00,43.79,43.9,43.78,43.89,1786900.0,34.2754,34.3615,34.2676,34.3537,1786900.0
2014-07-17 13:00:00,43.9,43.97,43.84,43.85,2455400.0,34.3615,34.4163,34.3146,34.3224,2455400.0
2014-07-17 13:30:00,43.86,43.9,43.78,43.82,1701000.0,34.3302,34.3615,34.2676,34.2989,1701000.0
2014-07-17 14:00:00,43.82,43.82,43.74,43.76,1451900.0,34.2989,34.2989,34.2363,34.2519,1451900.0
2014-07-17 14:30:00,43.76,43.8,43.73,43.75,2290700.0,34.2519,34.2832,34.2285,34.2441,2290700.0
2014-07-17 15:00:00,43.75,43.76,43.59,43.59,3455300.0,34.2441,34.2519,34.1189,34.1189,3455300.0
2014-07-17 15:30:00,43.59,43.6,43.4,43.5,15618600.0,34.1189,34.1267,33.9702,34.0484,15618600.0
2014-07-18 09:30:00,44.1,44.13,43.94,44.02,7733500.0,34.5181,34.5415,34.3928,34.4554,7733500.0
2014-07-18 10:00:00,44.03,44.11,44.02,44.11,2403800.0,34.4633,34.5259,34.4554,34.5259,2403800.0
2014-07-18 10:30:00,44.11,44.21,44.07,44.19,3099900.0,34.5259,34.6042,34.4946,34.5885,3099900.0
2014-07-18 11:00:00,44.2,44.24,44.15,44.16,3563200.0,34.5963,34.6276,34.5572,34.565,3563200.0
2014-07-18 11:30:00,44.16,44.23,44.14,44.2,1759800.0,34.565,34.6198,34.5494,34.5963,1759800.0
2014-07-18 12:00:00,44.2,44.26,44.19,44.24,2094800.0,34.5963,34.6433,34.5885,34.6276,2094800.0
2014-07-18 12:30:00,44.24,44.25,44.18,44.2,1678000.0,34.6276,34.6355,34.5807,34.5963,1678000.0
2014-07-18 13:00:00,44.21,44.21,44.14,44.15,2702400.0,34.6042,34.6042,34.5494,34.5572,2702400.0
2014-07-18 13:30:00,44.15,44.21,44.12,44.19,1120000.0,34.5572,34.6042,34.5337,34.5885,1120000.0
2014-07-18 14:00:00,44.2,44.23,44.15,44.23,821000.0,34.5963,34.6198,34.5572,34.6198,821000.0
2014-07-18 14:30:00,44.23,44.24,44.18,44.2,1359600.0,34.6198,34.6276,34.5807,34.5963,1359600.0
2014-07-18 15:00:00,44.21,44.23,44.17,44.19,1254700.0,34.6042,34.6198,34.5729,34.5885,1254700.0
2014-07-18 15:30:00,44.19,44.19,44.12,44.15,8252200.0,34.5885,34.5885,34.5337,34.5572,8252200.0
2014-07-21 09:30:00,43.94,44.03,43.92,44.0,4194000.0,34.3928,34.4633,34.3772,34.4398,4194000.0
2014-07-21 10:00:00,44.0,44.06,43.97,44.05,3314100.0,34.4398,34.4868,34.4163,34.4789,3314100.0
2014-07-21 10:30:00,44.05,44.05,43.97,43.99,4216100.0,34.4789,34.4789,34.4163,34.432,4216100.0
2014-07-21 11:00:00,44.0,44.08,43.93,44.07,3293900.0,34.4398,34.5024,34.385,34.4946,3293900.0
2014-07-21 11:30:00,44.06,44.14,44.04,44.13,2620000.0,34.4868,34.5494,34.4711,34.5415,2620000.0
2014-07-21 12:00:00,44.12,44.13,44.11,44.12,1634400.0,34.5337,34.5415,34.5259,34.5337,1634400.0
2014-07-21 12:30:00,44.12,44.14,44.12,44.14,882400.0,34.5337,34.5494,34.5337,34.5494,882400.0
2014-07-21 13:00:00,44.13,44.25,44.12,44.24,5352200.0,34.5415,34.6355,34.5337,34.6276,5352200.0
2014-07-21 13:30:00,44.24,44.29,44.23,44.23,2481400.0,34.6276,34.6668,34.6198,34.6198,2481400.0
2014-07-21 14:00:00,44.23,44.31,44.23,44.29,2592000.0,34.6198,34.6824,34.6198,34.6668,2592000.0
2014-07-21 14:30:00,44.28,44.37,44.28,44.37,2629500.0,34.659,34.7294,34.659,34.7294,2629500.0
2014-07-21 15:00:00,44.36,44.4,44.34,44.38,3281000.0,34.7216,34.7529,34.7059,34.7372,3281000.0
2014-07-21 15:30:00,44.38,44.39,44.29,44.3,5950600.0,34.7372,34.7451,34.6668,34.6746,5950600.0
2014-07-22 09:30:00,44.8,44.8,44.72,44.73,5563400.0,35.066,35.066,35.0034,35.0112,5563400.0
2014-07-22 10:00:00,44.73,44.77,44.7,44.75,5336500.0,35.0112,35.0425,34.9877,35.0268,5336500.0
2014-07-22 10:30:00,44.75,44.79,44.73,44.77,2038700.0,35.0268,35.0581,35.0112,35.0425,2038700.0
2014-07-22 11:00:00,44.77,44.79,44.74,44.77,3114300.0,35.0425,35.0581,35.019,35.0425,3114300.0
2014-07-22 11:30:00,44.78,44.81,44.77,44.8,1466600.0,35.0503,35.0738,35.0425,35.066,1466600.0
2014-07-22 12:00:00,44.8,44.83,44.76,44.77,2224000.0,35.066,35.0895,35.0347,35.0425,2224000.0
2014-07-22 12:30:00,44.77,44.79,44.75,44.77,1056800.0,35.0425,35.0581,35.0268,35.0425,1056800.0
2014-07-22 13:00:00,44.77,44.81,44.76,44.79,1070900.0,35.0425,35.0738,35.0347,35.0581,1070900.0
2014-07-22 13:30:00,44.79,44.81,44.76,44.79,1028600.0,35.0581,35.0738,35.0347,35.0581,1028600.0
2014-07-22 14:00:00,44.8,44.83,44.79,44.81,969000.0,35.066,35.0895,35.0581,35.0738,969000.0
2014-07-22 14:30:00,44.81,44.82,44.77,44.81,1387300.0,35.0738,35.0816,35.0425,35.0738,1387300.0
2014-07-22 15:00:00,44.8,44.82,44.78,44.79,1817500.0,35.066,35.0816,35.0503,35.0581,1817500.0
2014-07-22 15:30:00,44.79,44.8,44.73,44.73,8876900.0,35.0581,35.066,35.0112,35.0112,8876900.0
2014-07-23 09:30:00,44.82,44.82,44.69,44.72,6476400.0,35.0816,35.0816,34.9799,35.0034,6476400.0
2014-07-23 10:00:00,44.73,44.77,44.69,44.74,2202300.0,35.0112,35.0425,34.9799,35.019,2202300.0
2014-07-23 10:30:00,44.75,44.79,44.75,44.76,1959400.0,35.0268,35.0581,35.0268,35.0347,1959400.0
2014-07-23 11:00:00,44.76,44.78,44.74,44.75,1034300.0,35.0347,35.0503,35.019,35.0268,1034300.0
2014-07-23 11:30:00,44.74,44.77,44.73,44.77,1195800.0,35.019,35.0425,35.0112,35.0425,1195800.0
2014-07-23 12:00:00,44.77,44.77,44.71,44.71,944100.0,35.0425,35.0425,34.9955,34.9955,944100.0
2014-07-23 12:30:00,44.71,44.72,44.66,44.71,870800.0,34.9955,35.0034,34.9564,34.9955,870800.0
2014-07-23 13:00:00,44.7,44.72,44.68,44.72,550300.0,34.9877,35.0034,34.972,35.0034,550300.0
2014-07-23 13:30:00,44.72,44.74,44.69,44.74,537100.0,35.0034,35.019,34.9799,35.019,537100.0
2014-07-23 14:00:00,44.74,44.75,44.7,44.73,912800.0,35.019,35.0268,34.9877,35.0112,912800.0
2014-07-23 14:30:00,44.74,44.75,44.71,44.71,732000.0,35.019,35.0268,34.9955,34.9955,732000.0
2014-07-23 15:00:00,44.72,44.78,44.71,44.77,924000.0,35.0034,35.0503,34.9955,35.0425,924000.0
2014-07-23 15:30:00,44.77,44.77,44.73,44.74,3541200.0,35.0425,35.0425,35.0112,35.019,3541200.0
2014-07-24 09:30:00,44.82,44.91,44.77,44.84,3009700.0,35.0816,35.1521,35.0425,35.0973,3009700.0
2014-07-24 10:00:00,44.85,44.89,44.81,44.85,1457100.0,35.1051,35.1364,35.0738,35.1051,1457100.0
2014-07-24 10:30:00,44.85,44.87,44.82,44.86,877300.0,35.1051,35.1208,35.0816,35.1129,877300.0
2014-07-24 11:00:00,44.85,44.93,44.85,44.92,2176900.0,35.1051,35.1677,35.1051,35.1599,2176900.0
2014-07-24 11:30:00,44.92,44.97,44.91,44.96,1349100.0,35.1599,35.199,35.1521,35.1912,1349100.0
2014-07-24 12:00:00,44.96,45.0,44.96,45.0,1076700.0,35.1912,35.2225,35.1912,35.2225,1076700.0
2014-07-24 12:30:00,45.0,45.0,44.94,44.94,1138100.0,35.2225,35.2225,35.1756,35.1756,1138100.0
2014-07-24 13:00:00,44.94,44.97,44.9,44.95,1800500.0,35.1756,35.199,35.1442,35.1834,1800500.0
2014-07-24 13:30:00,44.96,44.97,44.91,44.96,2405400.0,35.1912,35.199,35.1521,35.1912,2405400.0
2014-07-24 14:00:00,44.96,44.97,44.93,44.96,671200.0,35.1912,35.199,35.1677,35.1912,671200.0
2014-07-24 14:30:00,44.96,44.96,44.89,44.9,1768600.0,35.1912,35.1912,35.1364,35.1442,1768600.0
2014-07-24 15:00:00,44.89,44.91,44.85,44.85,1826900.0,35.1364,35.1521,35.1051,35.1051,1826900.0
2014-07-24 15:30:00,44.86,44.97,44.86,44.95,5964000.0,35.1129,35.199,35.1129,35.1834,5964000.0
2014-07-25 09:30:00,44.75,44.82,44.68,44.8,4553200.0,35.0268,35.0816,34.972,35.066,4553200.0
2014-07-25 10:00:00,44.81,44.83,44.77,44.81,1276400.0,35.0738,35.0895,35.0425,35.0738,1276400.0
2014-07-25 10:30:00,44.82,44.82,44.74,44.76,1831600.0,35.0816,35.0816,35.019,35.0347,1831600.0
2014-07-25 11:00:00,44.76,44.77,44.64,44.69,2176000.0,35.0347,35.0425,34.9407,34.9799,2176000.0
2014-07-25 11:30:00,44.69,44.74,44.68,44.69,1380900.0,34.9799,35.019,34.972,34.9799,1380900.0
2014-07-25 12:00:00,44.69,44.76,44.69,44.73,3240300.0,34.9799,35.0347,34.9799,35.0112,3240300.0
2014-07-25 12:30:00,44.73,44.8,44.72,44.8,1359300.0,35.0112,35.066,35.0034,35.066,1359300.0
2014-07-25 13:00:00,44.8,44.8,44.75,44.77,1070500.0,35.066,35.066,35.0268,35.0425,1070500.0
2014-07-25 13:30:00,44.77,44.77,44.7,44.7,1384400.0,35.0425,35.0425,34.9877,34.9877,1384400.0
2014-07-25 14:00:00,44.71,44.75,44.68,44.73,915300.0,34.9955,35.0268,34.972,35.0112,915300.0
2014-07-25 14:30:00,44.73,44.74,44.67,44.67,966100.0,35.0112,35.019,34.9642,34.9642,966100.0
2014-07-25 15:00:00,44.68,44.71,44.65,44.69,1294500.0,34.972,34.9955,34.9486,34.9799,1294500.0
2014-07-25 15:30:00,44.68,44.8,44.68,44.77,5971400.0,34.972,35.066,34.972,35.0425,5971400.0
2014-07-28 09:30:00,44.84,44.87,44.76,44.84,4011700.0,35.0973,35.1208,35.0347,35.0973,4011700.0
2014-07-28 10:00:00,44.84,44.84,44.76,44.79,3696500.0,35.0973,35.0973,35.0347,35.0581,3696500.0
2014-07-28 10:30:00,44.79,44.86,44.77,44.82,1825800.0,35.0581,35.1129,35.0425,35.0816,1825800.0
2014-07-28 11:00:00,44.82,44.96,44.81,44.96,4429400.0,35.0816,35.1912,35.0738,35.1912,4429400.0
2014-07-28 11:30:00,44.96,44.98,44.94,44.95,1585000.0,35.1912,35.2069,35.1756,35.1834,1585000.0
2014-07-28 12:00:00,44.94,44.95,44.91,44.94,1297400.0,35.1756,35.1834,35.1521,35.1756,1297400.0
2014-07-28 12:30:00,44.93,44.98,44.93,44.97,586500.0,35.1677,35.2069,35.1677,35.199,586500.0
2014-07-28 13:00:00,44.97,45.03,44.96,45.03,1276900.0,35.199,35.246,35.1912,35.246,1276900.0
2014-07-28 13:30:00,45.03,45.08,45.02,45.08,1806100.0,35.246,35.2851,35.2382,35.2851,1806100.0
2014-07-28 14:00:00,45.08,45.1,45.04,45.05,1679700.0,35.2851,35.3008,35.2538,35.2617,1679700.0
2014-07-28 14:30:00,45.05,45.08,45.03,45.07,1814700.0,35.2617,35.2851,35.246,35.2773,1814700.0
2014-07-28 15:00:00,45.08,45.09,45.06,45.08,1952100.0,35.2851,35.293,35.2695,35.2851,1952100.0
2014-07-28 15:30:00,45.08,45.11,45.07,45.11,7041200.0,35.2851,35.3086,35.2773,35.3086,7041200.0
2014-07-29 09:30:00,45.13,45.13,45.01,45.03,5424000.0,35.3243,35.3243,35.2303,35.246,5424000.0
2014-07-29 10:00:00,45.04,45.05,44.98,45.01,3057800.0,35.2538,35.2617,35.2069,35.2303,3057800.0
2014-07-29 10:30:00,45.01,45.04,44.97,45.03,2106100.0,35.2303,35.2538,35.199,35.246,2106100.0
2014-07-29 11:00:00,45.02,45.03,44.88,44.95,1588700.0,35.2382,35.246,35.1286,35.1834,1588700.0
2014-07-29 11:30:00,44.94,44.95,44.89,44.95,1556700.0,35.1756,35.1834,35.1364,35.1834,1556700.0
2014-07-29 12:00:00,44.95,45.03,44.94,45.0,1200700.0,35.1834,35.246,35.1756,35.2225,1200700.0
2014-07-29 12:30:00,45.0,45.03,44.98,45.03,525100.0,35.2225,35.246,35.2069,35.246,525100.0
2014-07-29 13:00:00,45.03,45.04,45.0,45.03,649900.0,35.246,35.2538,35.2225,35.246,649900.0
2014-07-29 13:30:00,45.03,45.03,44.99,45.0,701300.0,35.246,35.246,35.2147,35.2225,701300.0
2014-07-29 14:00:00,45.0,45.01,44.89,44.95,1630900.0,35.2225,35.2303,35.1364,35.1834,1630900.0
2014-07-29 14:30:00,44.95,44.97,44.9,44.92,2314500.0,35.1834,35.199,35.1442,35.1599,2314500.0
2014-07-29 15:00:00,44.92,44.95,44.87,44.89,3480800.0,35.1599,35.1834,35.1208,35.1364,3480800.0
2014-07-29 15:30:00,44.89,44.89,44.79,44.8,5546100.0,35.1364,35.1364,35.0581,35.066,5546100.0
2014-07-30 09:30:00,45.01,45.05,44.86,44.87,8056000.0,35.2303,35.2617,35.1129,35.1208,8056000.0
2014-07-30 10:00:00,44.86,44.88,44.77,44.8,3759400.0,35.1129,35.1286,35.0425,35.066,3759400.0
2014-07-30 10:30:00,44.8,44.8,44.68,44.7,2469700.0,35.066,35.066,34.972,34.9877,2469700.0
2014-07-30 11:00:00,44.7,44.7,44.58,44.67,3491800.0,34.9877,34.9877,34.8938,34.9642,3491800.0
2014-07-30 11:30:00,44.67,44.68,44.53,44.55,2095400.0,34.9642,34.972,34.8546,34.8703,2095400.0
2014-07-30 12:00:00,44.55,44.57,44.51,44.54,1626800.0,34.8703,34.8859,34.839,34.8625,1626800.0
2014-07-30 12:30:00,44.54,44.57,44.5,44.51,1088200.0,34.8625,34.8859,34.8312,34.839,1088200.0
2014-07-30 13:00:00,44.5,44.51,44.43,44.46,1653100.0,34.8312,34.839,34.7764,34.7998,1653100.0
2014-07-30 13:30:00,44.46,44.52,44.45,44.51,2565800.0,34.7998,34.8468,34.792,34.839,2565800.0
2014-07-30 14:00:00,44.52,44.76,44.39,44.67,6460400.0,34.8468,35.0347,34.7451,34.9642,6460400.0
2014-07-30 14:30:00,44.67,44.71,44.51,44.53,4239300.0,34.9642,34.9955,34.839,34.8546,4239300.0
2014-07-30 15:00:00,44.52,44.61,44.5,44.59,2644200.0,34.8468,34.9173,34.8312,34.9016,2644200.0
2014-07-30 15:30:00,44.59,44.64,44.59,44.62,6577000.0,34.9016,34.9407,34.9016,34.9251,6577000.0
2014-07-31 09:30:00,44.06,44.15,43.96,44.06,8393600.0,34.4868,34.5572,34.4085,34.4868,8393600.0
2014-07-31 10:00:00,44.06,44.12,44.02,44.06,4084800.0,34.4868,34.5337,34.4554,34.4868,4084800.0
2014-07-31 10:30:00,44.06,44.08,43.84,43.86,5719300.0,34.4868,34.5024,34.3146,34.3302,5719300.0
2014-07-31 11:00:00,43.85,43.89,43.71,43.75,7945800.0,34.3224,34.3537,34.2128,34.2441,7945800.0
2014-07-31 11:30:00,43.75,43.85,43.71,43.72,4019900.0,34.2441,34.3224,34.2128,34.2206,4019900.0
2014-07-31 12:00:00,43.73,43.75,43.66,43.67,3713500.0,34.2285,34.2441,34.1737,34.1815,3713500.0
2014-07-31 12:30:00,43.68,43.78,43.67,43.73,2356100.0,34.1893,34.2676,34.1815,34.2285,2356100.0
2014-07-31 13:00:00,43.73,43.74,43.69,43.73,756000.0,34.2285,34.2363,34.1972,34.2285,756000.0
2014-07-31 13:30:00,43.73,43.84,43.73,43.84,1796400.0,34.2285,34.3146,34.2285,34.3146,1796400.0
2014-07-31 14:00:00,43.83,43.91,43.81,43.91,3163400.0,34.3067,34.3693,34.2911,34.3693,3163400.0
2014-07-31 14:30:00,43.91,43.91,43.73,43.73,5231000.0,34.3693,34.3693,34.2285,34.2285,5231000.0
2014-07-31 15:00:00,43.73,43.82,43.72,43.78,3962300.0,34.2285,34.2989,34.2206,34.2676,3962300.0
2014-07-31 15:30:00,43.78,43.87,43.75,43.81,15430300.0,34.2676,34.338,34.2441,34.2911,15430300.0
2014-08-01 09:30:00,43.95,44.17,43.9,44.08,19537100.0,34.4007,34.5729,34.3615,34.5024,19537100.0
2014-08-01 10:00:00,44.08,44.18,43.92,44.05,6573700.0,34.5024,34.5807,34.3772,34.4789,6573700.0
2014-08-01 10:30:00,44.05,44.09,44.0,44.02,2562600.0,34.4789,34.5102,34.4398,34.4554,2562600.0
2014-08-01 11:00:00,44.02,44.02,43.86,43.89,2774100.0,34.4554,34.4554,34.3302,34.3537,2774100.0
2014-08-01 11:30:00,43.9,43.91,43.66,43.67,5736300.0,34.3615,34.3693,34.1737,34.1815,5736300.0
2014-08-01 12:00:00,43.68,43.81,43.65,43.75,3659800.0,34.1893,34.2911,34.1658,34.2441,3659800.0
2014-08-01 12:30:00,43.75,43.8,43.69,43.72,5586600.0,34.2441,34.2832,34.1972,34.2206,5586600.0
2014-08-01 13:00:00,43.71,43.94,43.66,43.94,3517900.0,34.2128,34.3928,34.1737,34.3928,3517900.0
2014-08-01 13:30:00,43.95,43.98,43.88,43.97,4505100.0,34.4007,34.4241,34.3459,34.4163,4505100.0
2014-08-01 14:00:00,43.96,44.13,43.96,44.06,5522800.0,34.4085,34.5415,34.4085,34.4868,5522800.0
2014-08-01 14:30:00,44.05,44.14,44.04,44.06,3815600.0,34.4789,34.5494,34.4711,34.4868,3815600.0
2014-08-01 15:00:00,44.06,44.13,44.03,44.08,4977700.0,34.4868,34.5415,34.4633,34.5024,4977700.0
2014-08-01 15:30:00,44.07,44.08,43.98,44.05,14345200.0,34.4946,34.5024,34.4241,34.4789,14345200.0
2014-08-04 09:30:00,44.26,44.3,44.23,44.27,4602100.0,34.6433,34.6746,34.6198,34.6511,4602100.0
2014-08-04 10:00:00,44.26,44.28,44.18,44.22,2500000.0,34.6433,34.659,34.5807,34.612,2500000.0
2014-08-04 10:30:00,44.22,44.25,44.08,44.1,2729400.0,34.612,34.6355,34.5024,34.5181,2729400.0
2014-08-04 11:00:00,44.1,44.23,44.08,44.22,1979600.0,34.5181,34.6198,34.5024,34.612,1979600.0
2014-08-04 11:30:00,44.22,44.23,44.16,44.19,1218700.0,34.612,34.6198,34.565,34.5885,1218700.0
2014-08-04 12:00:00,44.2,44.27,44.17,44.25,1259900.0,34.5963,34.6511,34.5729,34.6355,1259900.0
2014-08-04 12:30:00,44.26,44.29,44.22,44.27,881300.0,34.6433,34.6668,34.612,34.6511,881300.0
2014-08-04 13:00:00,44.27,44.31,44.24,44.28,1116600.0,34.6511,34.6824,34.6276,34.659,1116600.0
2014-08-04 13:30:00,44.28,44.39,44.28,44.38,2663200.0,34.659,34.7451,34.659,34.7372,2663200.0
2014-08-04 14:00:00,44.38,44.43,44.37,44.41,3181900.0,34.7372,34.7764,34.7294,34.7607,3181900.0
2014-08-04 14:30:00,44.41,44.52,44.41,44.49,2469100.0,34.7607,34.8468,34.7607,34.8233,2469100.0
2014-08-04 15:00:00,44.5,44.54,44.46,44.52,2859800.0,34.8312,34.8625,34.7998,34.8468,2859800.0
2014-08-04 15:30:00,44.52,44.57,44.47,44.48,7340900.0,34.8468,34.8859,34.8077,34.8155,7340900.0
2014-08-05 09:30:00,44.03,44.14,43.9,44.0,9916900.0,34.4633,34.5494,34.3615,34.4398,9916900.0
2014-08-05 10:00:00,44.0,44.01,43.89,43.96,5144200.0,34.4398,34.4476,34.3537,34.4085,5144200.0
2014-08-05 10:30:00,43.95,44.05,43.94,44.01,4194100.0,34.4007,34.4789,34.3928,34.4476,4194100.0
2014-08-05 11:00:00,44.01,44.03,43.96,43.97,2777400.0,34.4476,34.4633,34.4085,34.4163,2777400.0
2014-08-05 11:30:00,43.98,43.99,43.89,43.9,2449400.0,34.4241,34.432,34.3537,34.3615,2449400.0
2014-08-05 12:00:00,43.91,43.97,43.88,43.95,1301200.0,34.3693,34.4163,34.3459,34.4007,1301200.0
2014-08-05 12:30:00,43.95,43.99,43.9,43.98,2187600.0,34.4007,34.432,34.3615,34.4241,2187600.0
2014-08-05 13:00:00,43.99,44.08,43.95,44.07,2465400.0,34.432,34.5024,34.4007,34.4946,2465400.0
2014-08-05 13:30:00,44.07,44.08,43.8,43.8,4546900.0,34.4946,34.5024,34.2832,34.2832,4546900.0
2014-08-05 14:00:00,43.8,43.84,43.65,43.79,5495400.0,34.2832,34.3146,34.1658,34.2754,5495400.0
2014-08-05 14:30:00,43.79,43.83,43.74,43.74,2795400.0,34.2754,34.3067,34.2363,34.2363,2795400.0
2014-08-05 15:00:00,43.75,43.82,43.71,43.78,2780400.0,34.2441,34.2989,34.2128,34.2676,2780400.0
2014-08-05 15:30:00,43.78,43.84,43.77,43.78,7730500.0,34.2676,34.3146,34.2598,34.2676,7730500.0
2014-08-06 09:30:00,43.55,43.58,43.5,43.52,9196200.0,34.0876,34.1111,34.0484,34.0641,9196200.0
2014-08-06 10:00:00,43.51,43.64,43.51,43.6,5393700.0,34.0563,34.158,34.0563,34.1267,5393700.0
2014-08-06 10:30:00,43.61,43.7,43.5,43.69,3848500.0,34.1345,34.205,34.0484,34.1972,3848500.0
2014-08-06 11:00:00,43.69,43.73,43.54,43.54,5611400.0,34.1972,34.2285,34.0797,34.0797,5611400.0
2014-08-06 11:30:00,43.54,43.68,43.54,43.67,3091300.0,34.0797,34.1893,34.0797,34.1815,3091300.0
2014-08-06 12:00:00,43.67,43.71,43.6,43.63,3139400.0,34.1815,34.2128,34.1267,34.1502,3139400.0
2014-08-06 12:30:00,43.62,43.68,43.58,43.59,2493700.0,34.1424,34.1893,34.1111,34.1189,2493700.0
2014-08-06 13:00:00,43.58,43.6,43.52,43.53,1957200.0,34.1111,34.1267,34.0641,34.0719,1957200.0
2014-08-06 13:30:00,43.53,43.55,43.48,43.49,2100500.0,34.0719,34.0876,34.0328,34.0406,2100500.0
2014-08-06 14:00:00,43.48,43.51,43.46,43.5,2533200.0,34.0328,34.0563,34.0171,34.0484,2533200.0
2014-08-06 14:30:00,43.51,43.52,43.44,43.47,2625100.0,34.0563,34.0641,34.0015,34.025,2625100.0
2014-08-06 15:00:00,43.48,43.53,43.45,43.47,3318200.0,34.0328,34.0719,34.0093,34.025,3318200.0
2014-08-06 15:30:00,43.47,43.53,43.45,43.48,7224700.0,34.025,34.0719,34.0093,34.0328,7224700.0
2014-08-07 09:30:00,43.59,43.62,43.35,43.44,10340800.0,34.1189,34.1424,33.931,34.0015,10340800.0
2014-08-07 10:00:00,43.44,43.5,43.38,43.5,3209600.0,34.0015,34.0484,33.9545,34.0484,3209600.0
2014-08-07 10:30:00,43.5,43.55,43.39,43.5,7087200.0,34.0484,34.0876,33.9623,34.0484,7087200.0
2014-08-07 11:00:00,43.5,43.51,43.33,43.44,7253400.0,34.0484,34.0563,33.9154,34.0015,7253400.0
2014-08-07 11:30:00,43.44,43.49,43.3,43.38,3346600.0,34.0015,34.0406,33.8919,33.9545,3346600.0
2014-08-07 12:00:00,43.37,43.41,43.26,43.31,3457700.0,33.9467,33.978,33.8606,33.8997,3457700.0
2014-08-07 12:30:00,43.3,43.31,43.18,43.26,4531600.0,33.8919,33.8997,33.798,33.8606,4531600.0
2014-08-07 13:00:00,43.26,43.34,43.26,43.31,1523300.0,33.8606,33.9232,33.8606,33.8997,1523300.0
2014-08-07 13:30:00,43.32,43.41,43.3,43.4,1598300.0,33.9075,33.978,33.8919,33.9702,1598300.0
2014-08-07 14:00:00,43.4,43.41,43.31,43.31,2212900.0,33.9702,33.978,33.8997,33.8997,2212900.0
2014-08-07 14:30:00,43.31,43.34,43.24,43.25,2123200.0,33.8997,33.9232,33.8449,33.8528,2123200.0
2014-08-07 15:00:00,43.24,43.29,43.14,43.21,6607700.0,33.8449,33.8841,33.7667,33.8214,6607700.0
2014-08-07 15:30:00,43.21,43.36,43.2,43.31,10119800.0,33.8214,33.9389,33.8136,33.8997,10119800.0
2014-08-08 09:30:00,43.51,43.51,43.33,43.39,5553700.0,34.0563,34.0563,33.9154,33.9623,5553700.0
2014-08-08 10:00:00,43.39,43.47,43.35,43.37,3695000.0,33.9623,34.025,33.931,33.9467,3695000.0
2014-08-08 10:30:00,43.36,43.52,43.34,43.45,5994100.0,33.9389,34.0641,33.9232,34.0093,5994100.0
2014-08-08 11:00:00,43.44,43.52,43.42,43.47,2522900.0,34.0015,34.0641,33.9858,34.025,2522900.0
2014-08-08 11:30:00,43.48,43.49,43.44,43.46,1668100.0,34.0328,34.0406,34.0015,34.0171,1668100.0
2014-08-08 12:00:00,43.46,43.47,43.42,43.43,872900.0,34.0171,34.025,33.9858,33.9936,872900.0
2014-08-08 12:30:00,43.44,43.45,43.42,43.42,807500.0,34.0015,34.0093,33.9858,33.9858,807500.0
2014-08-08 13:00:00,43.43,43.65,43.41,43.64,3784300.0,33.9936,34.1658,33.978,34.158,3784300.0
2014-08-08 13:30:00,43.65,43.71,43.61,43.67,3697700.0,34.1658,34.2128,34.1345,34.1815,3697700.0
2014-08-08 14:00:00,43.67,43.73,43.66,43.71,1283100.0,34.1815,34.2285,34.1737,34.2128,1283100.0
2014-08-08 14:30:00,43.71,43.73,43.68,43.7,1464700.0,34.2128,34.2285,34.1893,34.205,1464700.0
2014-08-08 15:00:00,43.7,43.74,43.64,43.74,1656000.0,34.205,34.2363,34.158,34.2363,1656000.0
2014-08-08 15:30:00,43.73,43.78,43.69,43.69,8613300.0,34.2285,34.2676,34.1972,34.1972,8613300.0
2014-08-11 09:30:00,43.92,44.13,43.89,44.12,5522500.0,34.3772,34.5415,34.3537,34.5337,5522500.0
2014-08-11 10:00:00,44.13,44.16,44.08,44.09,3446900.0,34.5415,34.565,34.5024,34.5102,3446900.0
2014-08-11 10:30:00,44.09,44.17,44.07,44.16,2232200.0,34.5102,34.5729,34.4946,34.565,2232200.0
2014-08-11 11:00:00,44.15,44.23,44.14,44.21,2623200.0,34.5572,34.6198,34.5494,34.6042,2623200.0
2014-08-11 11:30:00,44.21,44.22,44.16,44.21,1568700.0,34.6042,34.612,34.565,34.6042,1568700.0
2014-08-11 12:00:00,44.21,44.25,44.17,44.23,1637700.0,34.6042,34.6355,34.5729,34.6198,1637700.0
2014-08-11 12:30:00,44.23,44.28,44.22,44.25,1686200.0,34.6198,34.659,34.612,34.6355,1686200.0
2014-08-11 13:00:00,44.25,44.27,44.2,44.23,2178900.0,34.6355,34.6511,34.5963,34.6198,2178900.0
2014-08-11 13:30:00,44.23,44.27,44.18,44.21,1429100.0,34.6198,34.6511,34.5807,34.6042,1429100.0
2014-08-11 14:00:00,44.2,44.24,44.16,44.22,2004400.0,34.5963,34.6276,34.565,34.612,2004400.0
2014-08-11 14:30:00,44.22,44.28,44.19,44.25,4146200.0,34.612,34.659,34.5885,34.6355,4146200.0
2014-08-11 15:00:00,44.25,44.31,44.25,44.29,2704200.0,34.6355,34.6824,34.6355,34.6668,2704200.0
2014-08-11 15:30:00,44.28,44.31,44.26,44.27,6870300.0,34.659,34.6824,34.6433,34.6511,6870300.0
2014-08-12 09:30:00,44.09,44.26,44.04,44.19,3735300.0,34.5102,34.6433,34.4711,34.5885,3735300.0
2014-08-12 10:00:00,44.19,44.23,44.14,44.2,2380900.0,34.5885,34.6198,34.5494,34.5963,2380900.0
2014-08-12 10:30:00,44.2,44.22,44.15,44.2,2119300.0,34.5963,34.612,34.5572,34.5963,2119300.0
2014-08-12 11:00:00,44.19,44.19,44.11,44.18,2611000.0,34.5885,34.5885,34.5259,34.5807,2611000.0
2014-08-12 11:30:00,44.19,44.23,44.17,44.18,1582100.0,34.5885,34.6198,34.5729,34.5807,1582100.0
2014-08-12 12:00:00,44.18,44.24,44.14,44.22,1461700.0,34.5807,34.6276,34.5494,34.612,1461700.0
2014-08-12 12:30:00,44.22,44.3,44.22,44.23,3572100.0,34.612,34.6746,34.612,34.6198,3572100.0
2014-08-12 13:00:00,44.23,44.29,44.23,44.27,1506700.0,34.6198,34.6668,34.6198,34.6511,1506700.0
2014-08-12 13:30:00,44.27,44.28,44.22,44.26,1085800.0,34.6511,34.659,34.612,34.6433,1085800.0
2014-08-12 14:00:00,44.26,44.26,44.2,44.23,1393200.0,34.6433,34.6433,34.5963,34.6198,1393200.0
2014-08-12 14:30:00,44.22,44.27,44.19,44.26,2005100.0,34.612,34.6511,34.5885,34.6433,2005100.0
2014-08-12 15:00:00,44.25,44.31,44.25,44.27,3043700.0,34.6355,34.6824,34.6355,34.6511,3043700.0
2014-08-12 15:30:00,44.27,44.33,44.27,44.31,5735300.0,34.6511,34.6981,34.6511,34.6824,5735300.0
2014-08-13 09:30:00,44.67,44.78,44.57,44.59,9790200.0,34.9642,35.0503,34.8859,34.9016,9790200.0
2014-08-13 10:00:00,44.59,44.67,44.58,44.62,2762600.0,34.9016,34.9642,34.8938,34.9251,2762600.0
2014-08-13 10:30:00,44.62,44.67,44.61,44.65,1034500.0,34.9251,34.9642,34.9173,34.9486,1034500.0
2014-08-13 11:00:00,44.65,44.67,44.5,44.52,5608600.0,34.9486,34.9642,34.8312,34.8468,5608600.0
2014-08-13 11:30:00,44.53,44.62,44.48,44.57,4614500.0,34.8546,34.9251,34.8155,34.8859,4614500.0
2014-08-13 12:00:00,44.57,44.65,44.5,44.59,2373400.0,34.8859,34.9486,34.8312,34.9016,2373400.0
2014-08-13 12:30:00,44.59,44.67,44.57,44.65,1487300.0,34.9016,34.9642,34.8859,34.9486,1487300.0
2014-08-13 13:00:00,44.65,44.7,44.62,44.62,1198000.0,34.9486,34.9877,34.9251,34.9251,1198000.0
2014-08-13 13:30:00,44.62,44.64,44.58,44.59,1216100.0,34.9251,34.9407,34.8938,34.9016,1216100.0
2014-08-13 14:00:00,44.59,44.59,44.44,44.52,2126600.0,34.9016,34.9016,34.7842,34.8468,2126600.0
2014-08-13 14:30:00,44.52,44.54,44.48,44.48,1279000.0,34.8468,34.8625,34.8155,34.8155,1279000.0
2014-08-13 15:00:00,44.48,44.54,44.47,44.54,2210500.0,34.8155,34.8625,34.8077,34.8625,2210500.0
2014-08-13 15:30:00,44.54,44.57,44.48,44.55,7365700.0,34.8625,34.8859,34.8155,34.8703,7365700.0
2014-08-14 09:30:00,44.59,44.71,44.53,44.68,5008300.0,34.9016,34.9955,34.8546,34.972,5008300.0
2014-08-14 10:00:00,44.69,44.7,44.61,44.66,2029300.0,34.9799,34.9877,34.9173,34.9564,2029300.0
2014-08-14 10:30:00,44.67,44.68,44.57,44.58,1875300.0,34.9642,34.972,34.8859,34.8938,1875300.0
2014-08-14 11:00:00,44.58,44.65,44.58,44.59,3641600.0,34.8938,34.9486,34.8938,34.9016,3641600.0
2014-08-14 11:30:00,44.6,44.61,44.54,44.59,1768900.0,34.9094,34.9173,34.8625,34.9016,1768900.0
2014-08-14 12:00:00,44.59,44.6,44.56,44.58,633800.0,34.9016,34.9094,34.8781,34.8938,633800.0
2014-08-14 12:30:00,44.58,44.61,44.58,44.59,404000.0,34.8938,34.9173,34.8938,34.9016,404000.0
2014-08-14 13:00:00,44.59,44.62,44.57,44.61,1189900.0,34.9016,34.9251,34.8859,34.9173,1189900.0
2014-08-14 13:30:00,44.6,44.61,44.56,44.58,1774100.0,34.9094,34.9173,34.8781,34.8938,1774100.0
2014-08-14 14:00:00,44.57,44.58,44.54,44.56,1250600.0,34.8859,34.8938,34.8625,34.8781,1250600.0
2014-08-14 14:30:00,44.57,44.61,44.56,44.59,839700.0,34.8859,34.9173,34.8781,34.9016,839700.0
2014-08-14 15:00:00,44.59,44.61,44.58,44.59,822500.0,34.9016,34.9173,34.8938,34.9016,822500.0
2014-08-14 15:30:00,44.59,44.62,44.58,44.62,4954000.0,34.9016,34.9251,34.8938,34.9251,4954000.0
2014-08-15 09:30:00,44.73,44.83,44.72,44.82,3600200.0,35.0112,35.0895,35.0034,35.0816,3600200.0
2014-08-15 10:00:00,44.82,44.82,44.74,44.77,3215300.0,35.0816,35.0816,35.019,35.0425,3215300.0
2014-08-15 10:30:00,44.77,44.81,44.31,44.47,8413400.0,35.0425,35.0738,34.6824,34.8077,8413400.0
2014-08-15 11:00:00,44.47,44.57,44.38,44.38,9727000.0,34.8077,34.8859,34.7372,34.7372,9727000.0
2014-08-15 11:30:00,44.39,44.5,44.28,44.38,4522600.0,34.7451,34.8312,34.659,34.7372,4522600.0
2014-08-15 12:00:00,44.37,44.5,44.32,44.48,2496700.0,34.7294,34.8312,34.6903,34.8155,2496700.0
2014-08-15 12:30:00,44.49,44.55,44.42,44.44,3685100.0,34.8233,34.8703,34.7685,34.7842,3685100.0
2014-08-15 13:00:00,44.44,44.52,44.41,44.51,1618400.0,34.7842,34.8468,34.7607,34.839,1618400.0
2014-08-15 13:30:00,44.51,44.54,44.46,44.49,908500.0,34.839,34.8625,34.7998,34.8233,908500.0
2014-08-15 14:00:00,44.48,44.56,44.48,44.54,2309000.0,34.8155,34.8781,34.8155,34.8625,2309000.0
2014-08-15 14:30:00,44.53,44.56,44.47,44.48,2262900.0,34.8546,34.8781,34.8077,34.8155,2262900.0
2014-08-15 15:00:00,44.48,44.53,44.45,44.52,2266700.0,34.8155,34.8546,34.792,34.8468,2266700.0
2014-08-15 15:30:00,44.53,44.59,44.5,44.53,8272700.0,34.8546,34.9016,34.8312,34.8546,8272700.0
2014-08-18 09:30:00,44.74,44.75,44.64,44.7,4517100.0,35.019,35.0268,34.9407,34.9877,4517100.0
2014-08-18 10:00:00,44.71,44.73,44.67,44.7,2940900.0,34.9955,35.0112,34.9642,34.9877,2940900.0
2014-08-18 10:30:00,44.71,44.79,44.71,44.79,2718500.0,34.9955,35.0581,34.9955,35.0581,2718500.0
2014-08-18 11:00:00,44.79,44.86,44.77,44.81,4224600.0,35.0581,35.1129,35.0425,35.0738,4224600.0
2014-08-18 11:30:00,44.81,44.88,44.81,44.87,3384200.0,35.0738,35.1286,35.0738,35.1208,3384200.0
2014-08-18 12:00:00,44.88,44.91,44.87,44.89,902300.0,35.1286,35.1521,35.1208,35.1364,902300.0
2014-08-18 12:30:00,44.89,44.9,44.86,44.87,1033500.0,35.1364,35.1442,35.1129,35.1208,1033500.0
2014-08-18 13:00:00,44.87,44.89,44.86,44.88,944000.0,35.1208,35.1364,35.1129,35.1286,944000.0
2014-08-18 13:30:00,44.88,44.93,44.87,44.89,1561800.0,35.1286,35.1677,35.1208,35.1364,1561800.0
2014-08-18 14:00:00,44.89,44.9,44.87,44.9,1320200.0,35.1364,35.1442,35.1208,35.1442,1320200.0
2014-08-18 14:30:00,44.9,44.9,44.87,44.9,1519100.0,35.1442,35.1442,35.1208,35.1442,1519100.0
2014-08-18 15:00:00,44.9,44.92,44.89,44.9,1324800.0,35.1442,35.1599,35.1364,35.1442,1324800.0
2014-08-18 15:30:00,44.89,44.93,44.89,44.93,4711200.0,35.1364,35.1677,35.1364,35.1677,4711200.0
2014-08-19 09:30:00,44.98,45.07,44.96,45.06,3370100.0,35.2069,35.2773,35.1912,35.2695,3370100.0
2014-08-19 10:00:00,45.05,45.07,45.03,45.04,1671600.0,35.2617,35.2773,35.246,35.2538,1671600.0
2014-08-19 10:30:00,45.05,45.09,45.03,45.09,1470300.0,35.2617,35.293,35.246,35.293,1470300.0
2014-08-19 11:00:00,45.08,45.1,45.04,45.04,1476900.0,35.2851,35.3008,35.2538,35.2538,1476900.0
2014-08-19 11:30:00,45.04,45.05,45.03,45.05,1148000.0,35.2538,35.2617,35.246,35.2617,1148000.0
2014-08-19 12:00:00,45.05,45.08,45.04,45.06,979700.0,35.2617,35.2851,35.2538,35.2695,979700.0
2014-08-19 12:30:00,45.07,45.08,45.05,45.08,1316200.0,35.2773,35.2851,35.2617,35.2851,1316200.0
2014-08-19 13:00:00,45.08,45.08,45.06,45.07,738100.0,35.2851,35.2851,35.2695,35.2773,738100.0
2014-08-19 13:30:00,45.08,45.09,45.07,45.07,945400.0,35.2851,35.293,35.2773,35.2773,945400.0
2014-08-19 14:00:00,45.08,45.15,45.07,45.15,2341000.0,35.2851,35.3399,35.2773,35.3399,2341000.0
2014-08-19 14:30:00,45.15,45.17,45.14,45.15,2751400.0,35.3399,35.3556,35.3321,35.3399,2751400.0
2014-08-19 15:00:00,45.15,45.16,45.13,45.14,1427600.0,35.3399,35.3478,35.3243,35.3321,1427600.0
2014-08-19 15:30:00,45.14,45.16,45.11,45.15,6147500.0,35.3321,35.3478,35.3086,35.3399,6147500.0
2014-08-20 09:30:00,44.94,45.05,44.93,45.04,3361200.0,35.1756,35.2617,35.1677,35.2538,3361200.0
2014-08-20 10:00:00,45.04,45.12,45.02,45.11,1479700.0,35.2538,35.3164,35.2382,35.3086,1479700.0
2014-08-20 10:30:00,45.11,45.13,45.08,45.09,1867900.0,35.3086,35.3243,35.2851,35.293,1867900.0
2014-08-20 11:00:00,45.09,45.1,45.06,45.09,1469700.0,35.293,35.3008,35.2695,35.293,1469700.0
2014-08-20 11:30:00,45.09,45.14,45.09,45.09,1396000.0,35.293,35.3321,35.293,35.293,1396000.0
2014-08-20 12:00:00,45.09,45.1,45.07,45.08,853300.0,35.293,35.3008,35.2773,35.2851,853300.0
2014-08-20 12:30:00,45.08,45.09,45.07,45.09,680700.0,35.2851,35.293,35.2773,35.293,680700.0
2014-08-20 13:00:00,45.08,45.14,45.08,45.12,984700.0,35.2851,35.3321,35.2851,35.3164,984700.0
2014-08-20 13:30:00,45.13,45.14,45.07,45.08,761600.0,35.3243,35.3321,35.2773,35.2851,761600.0
2014-08-20 14:00:00,45.08,45.08,44.86,44.95,4465000.0,35.2851,35.2851,35.1129,35.1834,4465000.0
2014-08-20 14:30:00,44.96,45.07,44.95,45.05,1384100.0,35.1912,35.2773,35.1834,35.2617,1384100.0
2014-08-20 15:00:00,45.05,45.09,45.03,45.05,988000.0,35.2617,35.293,35.246,35.2617,988000.0
2014-08-20 15:30:00,45.05,45.11,45.02,45.05,5428200.0,35.2617,35.3086,35.2382,35.2617,5428200.0
2014-08-21 09:30:00,44.97,45.04,44.92,45.01,3750000.0,35.199,35.2538,35.1599,35.2303,3750000.0
2014-08-21 10:00:00,45.02,45.02,44.96,44.96,2157100.0,35.2382,35.2382,35.1912,35.1912,2157100.0
2014-08-21 10:30:00,44.96,45.0,44.92,44.95,4264800.0,35.1912,35.2225,35.1599,35.1834,4264800.0
2014-08-21 11:00:00,44.95,44.96,44.82,44.82,2092900.0,35.1834,35.1912,35.0816,35.0816,2092900.0
2014-08-21 11:30:00,44.83,44.89,44.81,44.87,1392200.0,35.0895,35.1364,35.0738,35.1208,1392200.0
2014-08-21 12:00:00,44.87,44.92,44.86,44.91,1001300.0,35.1208,35.1599,35.1129,35.1521,1001300.0
2014-08-21 12:30:00,44.91,44.92,44.88,44.88,545300.0,35.1521,35.1599,35.1286,35.1286,545300.0
2014-08-21 13:00:00,44.89,44.94,44.87,44.91,1080800.0,35.1364,35.1756,35.1208,35.1521,1080800.0
2014-08-21 13:30:00,44.91,44.93,44.9,44.92,706200.0,35.1521,35.1677,35.1442,35.1599,706200.0
2014-08-21 14:00:00,44.92,44.93,44.89,44.9,947300.0,35.1599,35.1677,35.1364,35.1442,947300.0
2014-08-21 14:30:00,44.9,44.9,44.88,44.89,619600.0,35.1442,35.1442,35.1286,35.1364,619600.0
2014-08-21 15:00:00,44.89,44.9,44.86,44.88,1838800.0,35.1364,35.1442,35.1129,35.1286,1838800.0
2014-08-21 15:30:00,44.89,44.91,44.83,44.88,5129100.0,35.1364,35.1521,35.0895,35.1286,5129100.0
2014-08-22 09:30:00,44.92,44.97,44.86,44.96,4519600.0,35.1599,35.199,35.1129,35.1912,4519600.0
2014-08-22 10:00:00,44.96,44.99,44.83,44.87,5114800.0,35.1912,35.2147,35.0895,35.1208,5114800.0
2014-08-22 10:30:00,44.88,44.91,44.59,44.6,7411800.0,35.1286,35.1521,34.9016,34.9094,7411800.0
2014-08-22 11:00:00,44.61,44.76,44.58,44.74,4975100.0,34.9173,35.0347,34.8938,35.019,4975100.0
2014-08-22 11:30:00,44.74,44.75,44.65,44.68,2184300.0,35.019,35.0268,34.9486,34.972,2184300.0
2014-08-22 12:00:00,44.68,44.73,44.66,44.72,1418200.0,34.972,35.0112,34.9564,35.0034,1418200.0
2014-08-22 12:30:00,44.72,44.75,44.68,44.69,1312100.0,35.0034,35.0268,34.972,34.9799,1312100.0
2014-08-22 13:00:00,44.68,44.72,44.68,44.71,1959100.0,34.972,35.0034,34.972,34.9955,1959100.0
2014-08-22 13:30:00,44.71,44.81,44.71,44.76,2130300.0,34.9955,35.0738,34.9955,35.0347,2130300.0
2014-08-22 14:00:00,44.77,44.77,44.72,44.73,1081600.0,35.0425,35.0425,35.0034,35.0112,1081600.0
2014-08-22 14:30:00,44.73,44.77,44.71,44.73,1065900.0,35.0112,35.0425,34.9955,35.0112,1065900.0
2014-08-22 15:00:00,44.73,44.78,44.73,44.75,639000.0,35.0112,35.0503,35.0112,35.0268,639000.0
2014-08-22 15:30:00,44.75,44.76,44.71,44.75,5077100.0,35.0268,35.0347,34.9955,35.0268,5077100.0
2014-08-25 09:30:00,44.87,44.93,44.81,44.87,4649300.0,35.1208,35.1677,35.0738,35.1208,4649300.0
2014-08-25 10:00:00,44.87,44.93,44.86,44.92,1324100.0,35.1208,35.1677,35.1129,35.1599,1324100.0
2014-08-25 10:30:00,44.92,45.0,44.92,44.99,1837600.0,35.1599,35.2225,35.1599,35.2147,1837600.0
2014-08-25 11:00:00,44.99,45.0,44.94,44.97,948700.0,35.2147,35.2225,35.1756,35.199,948700.0
2014-08-25 11:30:00,44.97,44.98,44.95,44.97,558800.0,35.199,35.2069,35.1834,35.199,558800.0
2014-08-25 12:00:00,44.98,44.98,44.92,44.92,595800.0,35.2069,35.2069,35.1599,35.1599,595800.0
2014-08-25 12:30:00,44.92,44.94,44.91,44.93,585200.0,35.1599,35.1756,35.1521,35.1677,585200.0
2014-08-25 13:00:00,44.93,44.97,44.92,44.96,812700.0,35.1677,35.199,35.1599,35.1912,812700.0
2014-08-25 13:30:00,44.96,44.98,44.95,44.97,459900.0,35.1912,35.2069,35.1834,35.199,459900.0
2014-08-25 14:00:00,44.97,45.0,44.95,45.0,1047500.0,35.199,35.2225,35.1834,35.2225,1047500.0
2014-08-25 14:30:00,44.99,45.05,44.99,45.04,2293000.0,35.2147,35.2617,35.2147,35.2538,2293000.0
2014-08-25 15:00:00,45.04,45.08,45.04,45.07,2295100.0,35.2538,35.2851,35.2538,35.2773,2295100.0
2014-08-25 15:30:00,45.08,45.1,45.07,45.1,6412200.0,35.2851,35.3008,35.2773,35.3008,6412200.0
2014-08-26 09:30:00,45.17,45.29,45.15,45.29,5790600.0,35.3556,35.4495,35.3399,35.4495,5790600.0
2014-08-26 10:00:00,45.28,45.31,45.24,45.27,2930800.0,35.4417,35.4652,35.4104,35.4339,2930800.0
2014-08-26 10:30:00,45.27,45.28,45.23,45.24,2025400.0,35.4339,35.4417,35.4025,35.4104,2025400.0
2014-08-26 11:00:00,45.24,45.29,45.2,45.29,3784100.0,35.4104,35.4495,35.3791,35.4495,3784100.0
2014-08-26 11:30:00,45.29,45.31,45.26,45.29,2443200.0,35.4495,35.4652,35.426,35.4495,2443200.0
2014-08-26 12:00:00,45.28,45.35,45.28,45.34,2627000.0,35.4417,35.4965,35.4417,35.4886,2627000.0
2014-08-26 12:30:00,45.34,45.35,45.25,45.26,1951600.0,35.4886,35.4965,35.4182,35.426,1951600.0
2014-08-26 13:00:00,45.26,45.28,45.23,45.25,1247700.0,35.426,35.4417,35.4025,35.4182,1247700.0
2014-08-26 13:30:00,45.26,45.28,45.23,45.28,932500.0,35.426,35.4417,35.4025,35.4417,932500.0
2014-08-26 14:00:00,45.28,45.34,45.27,45.33,1043500.0,35.4417,35.4886,35.4339,35.4808,1043500.0
2014-08-26 14:30:00,45.33,45.37,45.32,45.34,1000200.0,35.4808,35.5121,35.473,35.4886,1000200.0
2014-08-26 15:00:00,45.34,45.35,45.28,45.29,1279300.0,35.4886,35.4965,35.4417,35.4495,1279300.0
2014-08-26 15:30:00,45.29,45.38,45.27,45.36,8818400.0,35.4495,35.52,35.4339,35.5043,8818400.0
2014-08-27 09:30:00,45.44,45.45,45.34,45.37,5841000.0,35.5669,35.5747,35.4886,35.5121,5841000.0
2014-08-27 10:00:00,45.37,45.41,45.35,45.36,2552000.0,35.5121,35.5434,35.4965,35.5043,2552000.0
2014-08-27 10:30:00,45.36,45.46,45.36,45.44,1695200.0,35.5043,35.5826,35.5043,35.5669,1695200.0
2014-08-27 11:00:00,45.43,45.47,45.42,45.42,1383100.0,35.5591,35.5904,35.5513,35.5513,1383100.0
2014-08-27 11:30:00,45.42,45.43,45.4,45.43,1628500.0,35.5513,35.5591,35.5356,35.5591,1628500.0
2014-08-27 12:00:00,45.43,45.47,45.4,45.47,669400.0,35.5591,35.5904,35.5356,35.5904,669400.0
2014-08-27 12:30:00,45.46,45.5,45.45,45.47,1197700.0,35.5826,35.6139,35.5747,35.5904,1197700.0
2014-08-27 13:00:00,45.48,45.49,45.47,45.48,512200.0,35.5982,35.6061,35.5904,35.5982,512200.0
2014-08-27 13:30:00,45.48,45.5,45.46,45.49,1087500.0,35.5982,35.6139,35.5826,35.6061,1087500.0
2014-08-27 14:00:00,45.5,45.5,45.45,45.46,860500.0,35.6139,35.6139,35.5747,35.5826,860500.0
2014-08-27 14:30:00,45.46,45.48,45.44,45.45,1671100.0,35.5826,35.5982,35.5669,35.5747,1671100.0
2014-08-27 15:00:00,45.45,45.52,45.42,45.52,2380700.0,35.5747,35.6295,35.5513,35.6295,2380700.0
2014-08-27 15:30:00,45.52,45.58,45.51,45.57,6747100.0,35.6295,35.6765,35.6217,35.6687,6747100.0
2014-08-28 09:30:00,44.99,45.1,44.96,45.08,5187400.0,35.2147,35.3008,35.1912,35.2851,5187400.0
2014-08-28 10:00:00,45.07,45.08,44.98,45.05,2554100.0,35.2773,35.2851,35.2069,35.2617,2554100.0
2014-08-28 10:30:00,45.05,45.1,45.01,45.06,2218800.0,35.2617,35.3008,35.2303,35.2695,2218800.0
2014-08-28 11:00:00,45.06,45.07,44.94,44.97,3458100.0,35.2695,35.2773,35.1756,35.199,3458100.0
2014-08-28 11:30:00,44.98,45.02,44.96,45.0,1287600.0,35.2069,35.2382,35.1912,35.2225,1287600.0
2014-08-28 12:00:00,45.0,45.06,44.97,45.05,1505700.0,35.2225,35.2695,35.199,35.2617,1505700.0
2014-08-28 12:30:00,45.05,45.09,45.04,45.08,1063800.0,35.2617,35.293,35.2538,35.2851,1063800.0
2014-08-28 13:00:00,45.08,45.11,45.05,45.11,994700.0,35.2851,35.3086,35.2617,35.3086,994700.0
2014-08-28 13:30:00,45.11,45.16,45.11,45.16,1183900.0,35.3086,35.3478,35.3086,35.3478,1183900.0
2014-08-28 14:00:00,45.15,45.16,45.14,45.15,1095100.0,35.3399,35.3478,35.3321,35.3399,1095100.0
2014-08-28 14:30:00,45.16,45.18,45.13,45.13,876500.0,35.3478,35.3634,35.3243,35.3243,876500.0
2014-08-28 15:00:00,45.13,45.14,45.11,45.14,2087100.0,35.3243,35.3321,35.3086,35.3321,2087100.0
2014-08-28 15:30:00,45.13,45.16,45.12,45.14,6554100.0,35.3243,35.3478,35.3164,35.3321,6554100.0
2014-08-29 09:30:00,45.17,45.24,45.06,45.1,3800800.0,35.3556,35.4104,35.2695,35.3008,3800800.0
2014-08-29 10:00:00,45.09,45.1,45.0,45.03,3351900.0,35.293,35.3008,35.2225,35.246,3351900.0
2014-08-29 10:30:00,45.03,45.06,45.01,45.06,1636800.0,35.246,35.2695,35.2303,35.2695,1636800.0
2014-08-29 11:00:00,45.05,45.06,45.01,45.04,2335000.0,35.2617,35.2695,35.2303,35.2538,2335000.0
2014-08-29 11:30:00,45.04,45.11,45.03,45.09,1998600.0,35.2538,35.3086,35.246,35.293,1998600.0
2014-08-29 12:00:00,45.09,45.1,45.04,45.04,2122900.0,35.293,35.3008,35.2538,35.2538,2122900.0
2014-08-29 12:30:00,45.04,45.07,45.01,45.06,808300.0,35.2538,35.2773,35.2303,35.2695,808300.0
2014-08-29 13:00:00,45.07,45.07,45.04,45.05,1151200.0,35.2773,35.2773,35.2538,35.2617,1151200.0
2014-08-29 13:30:00,45.05,45.09,45.04,45.08,1286900.0,35.2617,35.293,35.2538,35.2851,1286900.0
2014-08-29 14:00:00,45.08,45.1,45.06,45.07,2008400.0,35.2851,35.3008,35.2695,35.2773,2008400.0
2014-08-29 14:30:00,45.07,45.08,45.04,45.05,1170200.0,35.2773,35.2851,35.2538,35.2617,1170200.0
2014-08-29 15:00:00,45.05,45.07,45.03,45.05,1821100.0,35.2617,35.2773,35.246,35.2617,1821100.0
2014-08-29 15:30:00,45.05,45.08,45.05,45.05,6803700.0,35.2617,35.2851,35.2617,35.2617,6803700.0
2014-09-02 09:30:00,45.05,45.06,44.97,45.0,6514600.0,35.2617,35.2695,35.199,35.2225,6514600.0
2014-09-02 10:00:00,45.0,45.03,44.95,44.95,5907300.0,35.2225,35.246,35.1834,35.1834,5907300.0
2014-09-02 10:30:00,44.96,45.0,44.94,44.98,2482400.0,35.1912,35.2225,35.1756,35.2069,2482400.0
2014-09-02 11:00:00,44.98,44.99,44.89,44.91,4731000.0,35.2069,35.2147,35.1364,35.1521,4731000.0
2014-09-02 11:30:00,44.92,45.01,44.91,44.95,3766400.0,35.1599,35.2303,35.1521,35.1834,3766400.0
2014-09-02 12:00:00,44.94,45.01,44.93,44.98,2284000.0,35.1756,35.2303,35.1677,35.2069,2284000.0
2014-09-02 12:30:00,44.97,44.98,44.88,44.91,3689900.0,35.199,35.2069,35.1286,35.1521,3689900.0
2014-09-02 13:00:00,44.91,44.95,44.89,44.91,2182300.0,35.1521,35.1834,35.1364,35.1521,2182300.0
2014-09-02 13:30:00,44.92,44.96,44.9,44.96,2693000.0,35.1599,35.1912,35.1442,35.1912,2693000.0
2014-09-02 14:00:00,44.95,45.01,44.95,44.98,1427200.0,35.1834,35.2303,35.1834,35.2069,1427200.0
2014-09-02 14:30:00,44.98,45.0,44.95,44.98,975700.0,35.2069,35.2225,35.1834,35.2069,975700.0
2014-09-02 15:00:00,44.99,44.99,44.95,44.96,1029600.0,35.2147,35.2147,35.1834,35.1912,1029600.0
2014-09-02 15:30:00,44.96,45.01,44.95,45.0,4678900.0,35.1912,35.2303,35.1834,35.2225,4678900.0
2014-09-03 09:30:00,45.75,45.79,45.61,45.67,10323600.0,35.8096,35.8409,35.7,35.7469,10323600.0
2014-09-03 10:00:00,45.66,45.75,45.61,45.65,3514900.0,35.7391,35.8096,35.7,35.7313,3514900.0
2014-09-03 10:30:00,45.65,45.65,45.57,45.61,2254300.0,35.7313,35.7313,35.6687,35.7,2254300.0
2014-09-03 11:00:00,45.61,45.63,45.54,45.54,2015200.0,35.7,35.7156,35.6452,35.6452,2015200.0
2014-09-03 11:30:00,45.55,45.58,45.5,45.52,2278300.0,35.653,35.6765,35.6139,35.6295,2278300.0
2014-09-03 12:00:00,45.51,45.6,45.5,45.55,1528700.0,35.6217,35.6922,35.6139,35.653,1528700.0
2014-09-03 12:30:00,45.56,45.59,45.54,45.56,1364000.0,35.6608,35.6843,35.6452,35.6608,1364000.0
2014-09-03 13:00:00,45.56,45.62,45.55,45.61,1382500.0,35.6608,35.7078,35.653,35.7,1382500.0
2014-09-03 13:30:00,45.61,45.64,45.54,45.58,1861100.0,35.7,35.7235,35.6452,35.6765,1861100.0
2014-09-03 14:00:00,45.57,45.61,45.55,45.59,1329600.0,35.6687,35.7,35.653,35.6843,1329600.0
2014-09-03 14:30:00,45.59,45.6,45.56,45.57,1189500.0,35.6843,35.6922,35.6608,35.6687,1189500.0
2014-09-03 15:00:00,45.57,45.6,45.54,45.59,1725200.0,35.6687,35.6922,35.6452,35.6843,1725200.0
2014-09-03 15:30:00,45.59,45.63,45.57,45.59,7468700.0,35.6843,35.7156,35.6687,35.6843,7468700.0
2014-09-04 09:30:00,45.72,45.79,45.61,45.78,4482700.0,35.7861,35.8409,35.7,35.833,4482700.0
2014-09-04 10:00:00,45.78,45.83,45.75,45.78,2734100.0,35.833,35.8722,35.8096,35.833,2734100.0
2014-09-04 10:30:00,45.77,45.8,45.72,45.76,2286100.0,35.8252,35.8487,35.7861,35.8174,2286100.0
2014-09-04 11:00:00,45.75,45.76,45.69,45.7,1816100.0,35.8096,35.8174,35.7626,35.7704,1816100.0
2014-09-04 11:30:00,45.69,45.73,45.67,45.71,1745100.0,35.7626,35.7939,35.7469,35.7783,1745100.0
2014-09-04 12:00:00,45.71,45.72,45.61,45.62,968100.0,35.7783,35.7861,35.7,35.7078,968100.0
2014-09-04 12:30:00,45.62,45.66,45.62,45.64,767200.0,35.7078,35.7391,35.7078,35.7235,767200.0
2014-09-04 13:00:00,45.64,45.66,45.62,45.62,592200.0,35.7235,35.7391,35.7078,35.7078,592200.0
2014-09-04 13:30:00,45.62,45.63,45.58,45.6,716400.0,35.7078,35.7156,35.6765,35.6922,716400.0
2014-09-04 14:00:00,45.6,45.64,45.58,45.61,1155000.0,35.6922,35.7235,35.6765,35.7,1155000.0
2014-09-04 14:30:00,45.61,45.61,45.51,45.52,1687100.0,35.7,35.7,35.6217,35.6295,1687100.0
2014-09-04 15:00:00,45.51,45.54,45.41,45.44,3911700.0,35.6217,35.6452,35.5434,35.5669,3911700.0
2014-09-04 15:30:00,45.44,45.47,45.34,45.46,13913000.0,35.5669,35.5904,35.4886,35.5826,13913000.0
2014-09-05 09:30:00,45.54,45.67,45.52,45.6,10668500.0,35.6452,35.7469,35.6295,35.6922,10668500.0
2014-09-05 10:00:00,45.6,45.62,45.5,45.53,3684600.0,35.6922,35.7078,35.6139,35.6374,3684600.0
2014-09-05 10:30:00,45.53,45.54,45.42,45.48,2613500.0,35.6374,35.6452,35.5513,35.5982,2613500.0
2014-09-05 11:00:00,45.48,45.53,45.47,45.53,1481800.0,35.5982,35.6374,35.5904,35.6374,1481800.0
2014-09-05 11:30:00,45.53,45.6,45.51,45.56,1652500.0,35.6374,35.6922,35.6217,35.6608,1652500.0
2014-09-05 12:00:00,45.56,45.6,45.52,45.59,1558400.0,35.6608,35.6922,35.6295,35.6843,1558400.0
2014-09-05 12:30:00,45.59,45.69,45.59,45.67,3132800.0,35.6843,35.7626,35.6843,35.7469,3132800.0
2014-09-05 13:00:00,45.67,45.76,45.65,45.74,3225300.0,35.7469,35.8174,35.7313,35.8017,3225300.0
2014-09-05 13:30:00,45.74,45.75,45.66,45.68,627800.0,35.8017,35.8096,35.7391,35.7548,627800.0
2014-09-05 14:00:00,45.68,45.72,45.66,45.68,1386300.0,35.7548,35.7861,35.7391,35.7548,1386300.0
2014-09-05 14:30:00,45.68,45.74,45.67,45.73,1060300.0,35.7548,35.8017,35.7469,35.7939,1060300.0
2014-09-05 15:00:00,45.73,45.74,45.71,45.73,1084500.0,35.7939,35.8017,35.7783,35.7939,1084500.0
2014-09-05 15:30:00,45.73,45.85,45.72,45.83,7101800.0,35.7939,35.8878,35.7861,35.8722,7101800.0
2014-09-08 09:30:00,45.67,45.72,45.65,45.65,3162300.0,35.7469,35.7861,35.7313,35.7313,3162300.0
2014-09-08 10:00:00,45.65,45.69,45.53,45.54,3830800.0,35.7313,35.7626,35.6374,35.6452,3830800.0
2014-09-08 10:30:00,45.54,45.6,45.48,45.59,3391500.0,35.6452,35.6922,35.5982,35.6843,3391500.0
2014-09-08 11:00:00,45.59,45.6,45.53,45.58,2202000.0,35.6843,35.6922,35.6374,35.6765,2202000.0
2014-09-08 11:30:00,45.59,45.69,45.58,45.63,1846600.0,35.6843,35.7626,35.6765,35.7156,1846600.0
2014-09-08 12:00:00,45.63,45.65,45.6,45.65,2407700.0,35.7156,35.7313,35.6922,35.7313,2407700.0
2014-09-08 12:30:00,45.65,45.68,45.63,45.64,1362800.0,35.7313,35.7548,35.7156,35.7235,1362800.0
2014-09-08 13:00:00,45.63,45.64,45.37,45.37,3592500.0,35.7156,35.7235,35.5121,35.5121,3592500.0
2014-09-08 13:30:00,45.37,45.38,45.27,45.28,4480400.0,35.5121,35.52,35.4339,35.4417,4480400.0
2014-09-08 14:00:00,45.29,45.3,45.23,45.23,2330200.0,35.4495,35.4573,35.4025,35.4025,2330200.0
2014-09-08 14:30:00,45.23,45.34,45.22,45.34,2524600.0,35.4025,35.4886,35.3947,35.4886,2524600.0
2014-09-08 15:00:00,45.34,45.4,45.31,45.33,2817500.0,35.4886,35.5356,35.4652,35.4808,2817500.0
2014-09-08 15:30:00,45.34,45.37,45.3,45.3,7338700.0,35.4886,35.5121,35.4573,35.4573,7338700.0
2014-09-09 09:30:00,45.04,45.11,44.89,44.91,6482300.0,35.2538,35.3086,35.1364,35.1521,6482300.0
2014-09-09 10:00:00,44.9,44.91,44.77,44.88,9197300.0,35.1442,35.1521,35.0425,35.1286,9197300.0
2014-09-09 10:30:00,44.88,45.06,44.86,45.05,7953800.0,35.1286,35.2695,35.1129,35.2617,7953800.0
2014-09-09 11:00:00,45.05,45.14,45.01,45.03,3783700.0,35.2617,35.3321,35.2303,35.246,3783700.0
2014-09-09 11:30:00,45.03,45.06,44.95,44.97,1770700.0,35.246,35.2695,35.1834,35.199,1770700.0
2014-09-09 12:00:00,44.96,45.01,44.9,44.98,2750800.0,35.1912,35.2303,35.1442,35.2069,2750800.0
2014-09-09 12:30:00,44.99,45.0,44.83,44.86,4095700.0,35.2147,35.2225,35.0895,35.1129,4095700.0
2014-09-09 13:00:00,44.86,44.88,44.77,44.81,3196800.0,35.1129,35.1286,35.0425,35.0738,3196800.0
2014-09-09 13:30:00,44.81,44.89,44.8,44.87,2477800.0,35.0738,35.1364,35.066,35.1208,2477800.0
2014-09-09 14:00:00,44.87,44.87,44.64,44.65,7299300.0,35.1208,35.1208,34.9407,34.9486,7299300.0
2014-09-09 14:30:00,44.64,44.71,44.63,44.64,3735500.0,34.9407,34.9955,34.9329,34.9407,3735500.0
2014-09-09 15:00:00,44.64,44.67,44.56,44.66,5649900.0,34.9407,34.9642,34.8781,34.9564,5649900.0
2014-09-09 15:30:00,44.66,44.75,44.65,44.73,10418700.0,34.9564,35.0268,34.9486,35.0112,10418700.0
2014-09-10 09:30:00,44.33,44.4,44.26,44.3,10189600.0,34.6981,34.7529,34.6433,34.6746,10189600.0
2014-09-10 10:00:00,44.3,44.37,44.24,44.35,3957300.0,34.6746,34.7294,34.6276,34.7137,3957300.0
2014-09-10 10:30:00,44.35,44.36,44.27,44.3,2794600.0,34.7137,34.7216,34.6511,34.6746,2794600.0
2014-09-10 11:00:00,44.31,44.36,44.23,44.34,4881500.0,34.6824,34.7216,34.6198,34.7059,4881500.0
2014-09-10 11:30:00,44.34,44.4,44.34,44.39,4775900.0,34.7059,34.7529,34.7059,34.7451,4775900.0
2014-09-10 12:00:00,44.38,44.4,44.32,44.39,3860300.0,34.7372,34.7529,34.6903,34.7451,3860300.0
2014-09-10 12:30:00,44.39,44.41,44.34,44.35,1719600.0,34.7451,34.7607,34.7059,34.7137,1719600.0
2014-09-10 13:00:00,44.34,44.46,44.34,44.41,2715800.0,34.7059,34.7998,34.7059,34.7607,2715800.0
2014-09-10 13:30:00,44.41,44.45,44.38,44.43,982100.0,34.7607,34.792,34.7372,34.7764,982100.0
2014-09-10 14:00:00,44.43,44.48,44.43,44.48,1325700.0,34.7764,34.8155,34.7764,34.8155,1325700.0
2014-09-10 14:30:00,44.47,44.5,44.45,44.47,1008400.0,34.8077,34.8312,34.792,34.8077,1008400.0
2014-09-10 15:00:00,44.48,44.6,44.48,44.6,1557400.0,34.8155,34.9094,34.8155,34.9094,1557400.0
2014-09-10 15:30:00,44.6,44.64,44.56,44.57,7566800.0,34.9094,34.9407,34.8781,34.8859,7566800.0
2014-09-11 09:30:00,44.25,44.32,44.23,44.3,6738200.0,34.6355,34.6903,34.6198,34.6746,6738200.0
2014-09-11 10:00:00,44.3,44.33,44.24,44.26,3935400.0,34.6746,34.6981,34.6276,34.6433,3935400.0
2014-09-11 10:30:00,44.26,44.32,44.21,44.28,5491800.0,34.6433,34.6903,34.6042,34.659,5491800.0
2014-09-11 11:00:00,44.29,44.33,44.28,44.29,3710800.0,34.6668,34.6981,34.659,34.6668,3710800.0
2014-09-11 11:30:00,44.29,44.31,44.27,44.29,3008900.0,34.6668,34.6824,34.6511,34.6668,3008900.0
2014-09-11 12:00:00,44.29,44.3,44.21,44.29,6613500.0,34.6668,34.6746,34.6042,34.6668,6613500.0
2014-09-11 12:30:00,44.29,44.31,44.24,44.26,3260800.0,34.6668,34.6824,34.6276,34.6433,3260800.0
2014-09-11 13:00:00,44.26,44.29,44.2,44.21,3440600.0,34.6433,34.6668,34.5963,34.6042,3440600.0
2014-09-11 13:30:00,44.2,44.24,44.19,44.22,4203700.0,34.5963,34.6276,34.5885,34.612,4203700.0
2014-09-11 14:00:00,44.22,44.29,44.21,44.29,2731800.0,34.612,34.6668,34.6042,34.6668,2731800.0
2014-09-11 14:30:00,44.29,44.31,44.22,44.25,2833000.0,34.6668,34.6824,34.612,34.6355,2833000.0
2014-09-11 15:00:00,44.25,44.26,44.2,44.22,3135000.0,34.6355,34.6433,34.5963,34.612,3135000.0
2014-09-11 15:30:00,44.22,44.28,44.22,44.27,11373900.0,34.612,34.659,34.612,34.6511,11373900.0
2014-09-12 09:30:00,43.99,44.0,43.79,43.81,15565800.0,34.432,34.4398,34.2754,34.2911,15565800.0
2014-09-12 10:00:00,43.81,43.95,43.77,43.91,5966900.0,34.2911,34.4007,34.2598,34.3693,5966900.0
2014-09-12 10:30:00,43.91,43.93,43.84,43.87,4475100.0,34.3693,34.385,34.3146,34.338,4475100.0
2014-09-12 11:00:00,43.88,43.92,43.85,43.91,2500100.0,34.3459,34.3772,34.3224,34.3693,2500100.0
2014-09-12 11:30:00,43.91,44.0,43.88,43.92,4240100.0,34.3693,34.4398,34.3459,34.3772,4240100.0
2014-09-12 12:00:00,43.92,43.97,43.89,43.95,2578400.0,34.3772,34.4163,34.3537,34.4007,2578400.0
2014-09-12 12:30:00,43.95,43.95,43.87,43.92,2664600.0,34.4007,34.4007,34.338,34.3772,2664600.0
2014-09-12 13:00:00,43.91,43.96,43.84,43.86,1315600.0,34.3693,34.4085,34.3146,34.3302,1315600.0
2014-09-12 13:30:00,43.86,43.87,43.77,43.79,2218400.0,34.3302,34.338,34.2598,34.2754,2218400.0
2014-09-12 14:00:00,43.79,43.83,43.69,43.7,6815700.0,34.2754,34.3067,34.1972,34.205,6815700.0
2014-09-12 14:30:00,43.71,43.75,43.64,43.67,3957400.0,34.2128,34.2441,34.158,34.1815,3957400.0
2014-09-12 15:00:00,43.66,43.83,43.65,43.8,4558400.0,34.1737,34.3067,34.1658,34.2832,4558400.0
2014-09-12 15:30:00,43.8,43.88,43.78,43.81,8852900.0,34.2832,34.3459,34.2676,34.2911,8852900.0
2014-09-15 09:30:00,43.67,43.7,43.61,43.64,6809200.0,34.1815,34.205,34.1345,34.158,6809200.0
2014-09-15 10:00:00,43.63,43.71,43.63,43.68,4705700.0,34.1502,34.2128,34.1502,34.1893,4705700.0
2014-09-15 10:30:00,43.68,43.7,43.62,43.66,4112900.0,34.1893,34.205,34.1424,34.1737,4112900.0
2014-09-15 11:00:00,43.66,43.68,43.56,43.59,3568900.0,34.1737,34.1893,34.0954,34.1189,3568900.0
2014-09-15 11:30:00,43.59,43.61,43.46,43.48,10818000.0,34.1189,34.1345,34.0171,34.0328,10818000.0
2014-09-15 12:00:00,43.48,43.49,43.44,43.46,4132800.0,34.0328,34.0406,34.0015,34.0171,4132800.0
2014-09-15 12:30:00,43.47,43.49,43.44,43.47,2079400.0,34.025,34.0406,34.0015,34.025,2079400.0
2014-09-15 13:00:00,43.46,43.5,43.45,43.47,1755700.0,34.0171,34.0484,34.0093,34.025,1755700.0
2014-09-15 13:30:00,43.47,43.51,43.44,43.45,3676700.0,34.025,34.0563,34.0015,34.0093,3676700.0
2014-09-15 14:00:00,43.45,43.6,43.45,43.59,2994600.0,34.0093,34.1267,34.0093,34.1189,2994600.0
2014-09-15 14:30:00,43.6,43.64,43.57,43.59,3745700.0,34.1267,34.158,34.1032,34.1189,3745700.0
2014-09-15 15:00:00,43.59,43.62,43.57,43.59,1369200.0,34.1189,34.1424,34.1032,34.1189,1369200.0
2014-09-15 15:30:00,43.59,43.61,43.57,43.59,7126900.0,34.1189,34.1345,34.1032,34.1189,7126900.0
2014-09-16 09:30:00,43.53,43.69,43.5,43.68,10537500.0,34.0719,34.1972,34.0484,34.1893,10537500.0
2014-09-16 10:00:00,43.68,43.82,43.68,43.77,6241600.0,34.1893,34.2989,34.1893,34.2598,6241600.0
2014-09-16 10:30:00,43.76,43.89,43.73,43.85,6086200.0,34.2519,34.3537,34.2285,34.3224,6086200.0
2014-09-16 11:00:00,43.84,43.91,43.77,43.9,4042400.0,34.3146,34.3693,34.2598,34.3615,4042400.0
2014-09-16 11:30:00,43.89,44.44,43.88,44.35,18099300.0,34.3537,34.7842,34.3459,34.7137,18099300.0
2014-09-16 12:00:00,44.35,44.4,44.2,44.37,5536900.0,34.7137,34.7529,34.5963,34.7294,5536900.0
2014-09-16 12:30:00,44.38,44.43,44.27,44.27,4770700.0,34.7372,34.7764,34.6511,34.6511,4770700.0
2014-09-16 13:00:00,44.28,44.38,44.27,44.32,2839600.0,34.659,34.7372,34.6511,34.6903,2839600.0
2014-09-16 13:30:00,44.32,44.38,44.29,44.35,5512700.0,34.6903,34.7372,34.6668,34.7137,5512700.0
2014-09-16 14:00:00,44.35,44.42,44.34,44.4,3675500.0,34.7137,34.7685,34.7059,34.7529,3675500.0
2014-09-16 14:30:00,44.4,44.43,44.32,44.33,2153600.0,34.7529,34.7764,34.6903,34.6981,2153600.0
2014-09-16 15:00:00,44.33,44.37,44.26,44.27,2313500.0,34.6981,34.7294,34.6433,34.6511,2313500.0
2014-09-16 15:30:00,44.26,44.28,44.13,44.15,8190900.0,34.6433,34.659,34.5415,34.5572,8190900.0
2014-09-17 09:30:00,44.2,44.23,44.13,44.2,4638400.0,34.5963,34.6198,34.5415,34.5963,4638400.0
2014-09-17 10:00:00,44.2,44.23,44.14,44.23,3301700.0,34.5963,34.6198,34.5494,34.6198,3301700.0
2014-09-17 10:30:00,44.22,44.22,44.1,44.13,2297000.0,34.612,34.612,34.5181,34.5415,2297000.0
2014-09-17 11:00:00,44.13,44.16,44.08,44.13,2681200.0,34.5415,34.565,34.5024,34.5415,2681200.0
2014-09-17 11:30:00,44.14,44.14,44.06,44.07,1453200.0,34.5494,34.5494,34.4868,34.4946,1453200.0
2014-09-17 12:00:00,44.07,44.09,44.05,44.07,1693200.0,34.4946,34.5102,34.4789,34.4946,1693200.0
2014-09-17 12:30:00,44.07,44.12,44.05,44.06,1376400.0,34.4946,34.5337,34.4789,34.4868,1376400.0
2014-09-17 13:00:00,44.07,44.08,44.01,44.01,1795300.0,34.4946,34.5024,34.4476,34.4476,1795300.0
2014-09-17 13:30:00,44.02,44.09,43.98,44.03,1603600.0,34.4554,34.5102,34.4241,34.4633,1603600.0
2014-09-17 14:00:00,44.03,44.21,43.79,44.19,13376300.0,34.4633,34.6042,34.2754,34.5885,13376300.0
2014-09-17 14:30:00,44.19,44.19,44.04,44.12,5602600.0,34.5885,34.5885,34.4711,34.5337,5602600.0
2014-09-17 15:00:00,44.11,44.27,44.0,44.03,8029100.0,34.5259,34.6511,34.4398,34.4633,8029100.0
2014-09-17 15:30:00,44.04,44.04,43.72,43.75,15719700.0,34.4711,34.4711,34.2206,34.2441,15719700.0
2014-09-18 09:30:00,43.87,43.89,43.73,43.78,6953000.0,34.338,34.3537,34.2285,34.2676,6953000.0
2014-09-18 10:00:00,43.78,43.87,43.77,43.83,3261500.0,34.2676,34.338,34.2598,34.3067,3261500.0
2014-09-18 10:30:00,43.83,43.95,43.82,43.88,3221100.0,34.3067,34.4007,34.2989,34.3459,3221100.0
2014-09-18 11:00:00,43.88,43.9,43.8,43.84,3969700.0,34.3459,34.3615,34.2832,34.3146,3969700.0
2014-09-18 11:30:00,43.84,43.87,43.82,43.84,2404400.0,34.3146,34.338,34.2989,34.3146,2404400.0
2014-09-18 12:00:00,43.85,43.88,43.84,43.84,2497300.0,34.3224,34.3459,34.3146,34.3146,2497300.0
2014-09-18 12:30:00,43.84,43.87,43.82,43.85,1781300.0,34.3146,34.338,34.2989,34.3224,1781300.0
2014-09-18 13:00:00,43.85,43.85,43.8,43.83,891700.0,34.3224,34.3224,34.2832,34.3067,891700.0
2014-09-18 13:30:00,43.83,43.84,43.8,43.82,1009000.0,34.3067,34.3146,34.2832,34.2989,1009000.0
2014-09-18 14:00:00,43.83,43.86,43.81,43.84,1134800.0,34.3067,34.3302,34.2911,34.3146,1134800.0
2014-09-18 14:30:00,43.84,43.86,43.76,43.77,1180500.0,34.3146,34.3302,34.2519,34.2598,1180500.0
2014-09-18 15:00:00,43.77,43.84,43.76,43.82,976700.0,34.2598,34.3146,34.2519,34.2989,976700.0
2014-09-18 15:30:00,43.82,43.84,43.79,43.8,5377600.0,34.2989,34.3146,34.2754,34.2832,5377600.0
2014-09-19 09:30:00,43.92,43.97,43.77,43.81,7716100.0,34.3772,34.4163,34.2598,34.2911,7716100.0
2014-09-19 10:00:00,43.82,43.87,43.73,43.73,5311500.0,34.2989,34.338,34.2285,34.2285,5311500.0
2014-09-19 10:30:00,43.73,43.74,43.58,43.61,5875400.0,34.2285,34.2363,34.1111,34.1345,5875400.0
2014-09-19 11:00:00,43.62,43.65,43.55,43.58,3762400.0,34.1424,34.1658,34.0876,34.1111,3762400.0
2014-09-19 11:30:00,43.57,43.58,43.39,43.5,9221600.0,34.1032,34.1111,33.9623,34.0484,9221600.0
2014-09-19 12:00:00,43.5,43.51,43.35,43.47,5334400.0,34.0484,34.0563,33.931,34.025,5334400.0
2014-09-19 12:30:00,43.47,43.5,43.39,43.42,5865000.0,34.025,34.0484,33.9623,33.9858,5865000.0
2014-09-19 13:00:00,43.43,43.47,43.36,43.46,2610100.0,33.9936,34.025,33.9389,34.0171,2610100.0
2014-09-19 13:30:00,43.45,43.55,43.45,43.51,2973400.0,34.0093,34.0876,34.0093,34.0563,2973400.0
2014-09-19 14:00:00,43.51,43.54,43.47,43.53,1553600.0,34.0563,34.0797,34.025,34.0719,1553600.0
2014-09-19 14:30:00,43.52,43.53,43.47,43.51,2755200.0,34.0641,34.0719,34.025,34.0563,2755200.0
2014-09-19 15:00:00,43.51,43.54,43.49,43.5,2128200.0,34.0563,34.0797,34.0406,34.0484,2128200.0
2014-09-19 15:30:00,43.51,43.54,43.47,43.47,9536800.0,34.0563,34.0797,34.025,34.025,9536800.0
2014-09-22 09:30:00,43.09,43.13,42.95,42.99,14356600.0,33.7275,33.7588,33.6179,33.6492,14356600.0
2014-09-22 10:00:00,42.99,43.03,42.91,42.91,5328300.0,33.6492,33.6806,33.5866,33.5866,5328300.0
2014-09-22 10:30:00,42.91,42.91,42.82,42.86,8994300.0,33.5866,33.5866,33.5162,33.5475,8994300.0
2014-09-22 11:00:00,42.86,42.89,42.84,42.86,5621900.0,33.5475,33.571,33.5318,33.5475,5621900.0
2014-09-22 11:30:00,42.85,42.86,42.77,42.79,2483000.0,33.5397,33.5475,33.477,33.4927,2483000.0
2014-09-22 12:00:00,42.79,42.81,42.72,42.75,4118400.0,33.4927,33.5084,33.4379,33.4614,4118400.0
2014-09-22 12:30:00,42.76,42.76,42.66,42.73,5330000.0,33.4692,33.4692,33.3909,33.4457,5330000.0
2014-09-22 13:00:00,42.73,42.78,42.7,42.77,2562600.0,33.4457,33.4849,33.4223,33.477,2562600.0
2014-09-22 13:30:00,42.77,42.79,42.69,42.69,2227700.0,33.477,33.4927,33.4144,33.4144,2227700.0
2014-09-22 14:00:00,42.69,42.74,42.61,42.63,2909000.0,33.4144,33.4536,33.3518,33.3675,2909000.0
2014-09-22 14:30:00,42.63,42.69,42.62,42.68,2237600.0,33.3675,33.4144,33.3596,33.4066,2237600.0
2014-09-22 15:00:00,42.68,42.72,42.64,42.7,3139300.0,33.4066,33.4379,33.3753,33.4223,3139300.0
2014-09-22 15:30:00,42.71,42.85,42.7,42.79,9189800.0,33.4301,33.5397,33.4223,33.4927,9189800.0
2014-09-23 09:30:00,42.7,42.87,42.67,42.86,10032100.0,33.4223,33.5553,33.3988,33.5475,10032100.0
2014-09-23 10:00:00,42.86,42.9,42.78,42.79,8566500.0,33.5475,33.5788,33.4849,33.4927,8566500.0
2014-09-23 10:30:00,42.79,42.79,42.71,42.73,4916500.0,33.4927,33.4927,33.4301,33.4457,4916500.0
2014-09-23 11:00:00,42.73,42.76,42.61,42.62,5368600.0,33.4457,33.4692,33.3518,33.3596,5368600.0
2014-09-23 11:30:00,42.62,42.7,42.61,42.64,4134400.0,33.3596,33.4223,33.3518,33.3753,4134400.0
2014-09-23 12:00:00,42.64,42.68,42.52,42.53,6091300.0,33.3753,33.4066,33.2814,33.2892,6091300.0
2014-09-23 12:30:00,42.54,42.62,42.53,42.57,3298500.0,33.297,33.3596,33.2892,33.3205,3298500.0
2014-09-23 13:00:00,42.56,42.62,42.52,42.59,1831600.0,33.3127,33.3596,33.2814,33.3362,1831600.0
2014-09-23 13:30:00,42.59,42.65,42.54,42.54,5114500.0,33.3362,33.3831,33.297,33.297,5114500.0
2014-09-23 14:00:00,42.54,42.61,42.5,42.55,4543700.0,33.297,33.3518,33.2657,33.3048,4543700.0
2014-09-23 14:30:00,42.55,42.62,42.52,42.61,2150100.0,33.3048,33.3596,33.2814,33.3518,2150100.0
2014-09-23 15:00:00,42.61,42.65,42.56,42.65,2401000.0,33.3518,33.3831,33.3127,33.3831,2401000.0
2014-09-23 15:30:00,42.65,42.7,42.56,42.58,9034600.0,33.3831,33.4223,33.3127,33.3283,9034600.0
2014-09-24 09:30:00,42.87,42.88,42.73,42.77,4471300.0,33.5553,33.5631,33.4457,33.477,4471300.0
2014-09-24 10:00:00,42.76,42.77,42.66,42.75,2849800.0,33.4692,33.477,33.3909,33.4614,2849800.0
2014-09-24 10:30:00,42.75,42.86,42.75,42.83,5287500.0,33.4614,33.5475,33.4614,33.524,5287500.0
2014-09-24 11:00:00,42.83,42.97,42.82,42.96,5036700.0,33.524,33.6336,33.5162,33.6258,5036700.0
2014-09-24 11:30:00,42.96,43.01,42.95,43.01,3388900.0,33.6258,33.6649,33.6179,33.6649,3388900.0
2014-09-24 12:00:00,43.01,43.03,42.96,43.0,1007300.0,33.6649,33.6806,33.6258,33.6571,1007300.0
2014-09-24 12:30:00,43.0,43.01,42.96,42.98,1032500.0,33.6571,33.6649,33.6258,33.6414,1032500.0
2014-09-24 13:00:00,42.98,43.05,42.98,43.04,2137900.0,33.6414,33.6962,33.6414,33.6884,2137900.0
2014-09-24 13:30:00,43.05,43.15,43.02,43.12,2884300.0,33.6962,33.7745,33.6727,33.751,2884300.0
2014-09-24 14:00:00,43.13,43.14,43.04,43.12,1434900.0,33.7588,33.7667,33.6884,33.751,1434900.0
2014-09-24 14:30:00,43.13,43.23,43.1,43.22,2671700.0,33.7588,33.8371,33.7353,33.8293,2671700.0
2014-09-24 15:00:00,43.22,43.26,43.2,43.21,3062000.0,33.8293,33.8606,33.8136,33.8214,3062000.0
2014-09-24 15:30:00,43.21,43.23,43.13,43.16,9872300.0,33.8214,33.8371,33.7588,33.7823,9872300.0
2014-09-25 09:30:00,42.51,42.53,42.41,42.43,8609500.0,33.2735,33.2892,33.1953,33.2109,8609500.0
2014-09-25 10:00:00,42.43,42.49,42.37,42.39,7047400.0,33.2109,33.2579,33.164,33.1796,7047400.0
2014-09-25 10:30:00,42.39,42.39,42.21,42.3,9790300.0,33.1796,33.1796,33.0387,33.1092,9790300.0
2014-09-25 11:00:00,42.3,42.34,42.23,42.34,3285800.0,33.1092,33.1405,33.0544,33.1405,3285800.0
2014-09-25 11:30:00,42.33,42.34,42.26,42.28,2848200.0,33.1326,33.1405,33.0779,33.0935,2848200.0
2014-09-25 12:00:00,42.28,42.3,42.14,42.16,3410500.0,33.0935,33.1092,32.9839,32.9996,3410500.0
2014-09-25 12:30:00,42.16,42.27,42.14,42.18,3093700.0,32.9996,33.0857,32.9839,33.0152,3093700.0
2014-09-25 13:00:00,42.18,42.24,42.14,42.23,1275200.0,33.0152,33.0622,32.9839,33.0544,1275200.0
2014-09-25 13:30:00,42.24,42.24,42.12,42.16,795100.0,33.0622,33.0622,32.9683,32.9996,795100.0
2014-09-25 14:00:00,42.15,42.21,42.13,42.17,1251800.0,32.9918,33.0387,32.9761,33.0074,1251800.0
2014-09-25 14:30:00,42.17,42.25,42.16,42.18,997500.0,33.0074,33.07,32.9996,33.0152,997500.0
2014-09-25 15:00:00,42.18,42.2,42.14,42.18,1945800.0,33.0152,33.0309,32.9839,33.0152,1945800.0
2014-09-25 15:30:00,42.17,42.27,42.16,42.23,12658600.0,33.0074,33.0857,32.9996,33.0544,12658600.0
2014-09-26 09:30:00,42.27,42.39,42.21,42.32,6923400.0,33.0857,33.1796,33.0387,33.1248,6923400.0
2014-09-26 10:00:00,42.31,42.37,42.25,42.29,6621000.0,33.117,33.164,33.07,33.1013,6621000.0
2014-09-26 10:30:00,42.29,42.33,42.22,42.3,5007400.0,33.1013,33.1326,33.0465,33.1092,5007400.0
2014-09-26 11:00:00,42.3,42.33,42.27,42.29,2791200.0,33.1092,33.1326,33.0857,33.1013,2791200.0
2014-09-26 11:30:00,42.28,42.32,42.25,42.3,1972300.0,33.0935,33.1248,33.07,33.1092,1972300.0
2014-09-26 12:00:00,42.3,42.37,42.28,42.37,2228800.0,33.1092,33.164,33.0935,33.164,2228800.0
2014-09-26 12:30:00,42.37,42.41,42.35,42.41,2600200.0,33.164,33.1953,33.1483,33.1953,2600200.0
2014-09-26 13:00:00,42.41,42.44,42.36,42.41,2036600.0,33.1953,33.2187,33.1561,33.1953,2036600.0
2014-09-26 13:30:00,42.41,42.44,42.37,42.42,1631400.0,33.1953,33.2187,33.164,33.2031,1631400.0
2014-09-26 14:00:00,42.42,42.55,42.42,42.5,1682300.0,33.2031,33.3048,33.2031,33.2657,1682300.0
2014-09-26 14:30:00,42.51,42.57,42.48,42.5,2493500.0,33.2735,33.3205,33.2501,33.2657,2493500.0
2014-09-26 15:00:00,42.5,42.52,42.45,42.47,1718500.0,33.2657,33.2814,33.2266,33.2422,1718500.0
2014-09-26 15:30:00,42.47,42.47,42.41,42.41,6862100.0,33.2422,33.2422,33.1953,33.1953,6862100.0
2014-09-29 09:30:00,41.37,41.61,41.36,41.5,12109500.0,32.3812,32.5691,32.3734,32.483,12109500.0
2014-09-29 10:00:00,41.5,41.61,41.48,41.54,5956000.0,32.483,32.5691,32.4673,32.5143,5956000.0
2014-09-29 10:30:00,41.53,41.65,41.53,41.61,3133900.0,32.5065,32.6004,32.5065,32.5691,3133900.0
2014-09-29 11:00:00,41.6,41.71,41.58,41.69,5472000.0,32.5613,32.6474,32.5456,32.6317,5472000.0
2014-09-29 11:30:00,41.69,41.77,41.69,41.75,2568100.0,32.6317,32.6943,32.6317,32.6787,2568100.0
2014-09-29 12:00:00,41.75,41.76,41.63,41.64,1653600.0,32.6787,32.6865,32.5847,32.5926,1653600.0
2014-09-29 12:30:00,41.65,41.67,41.62,41.62,1664000.0,32.6004,32.6161,32.5769,32.5769,1664000.0
2014-09-29 13:00:00,41.62,41.67,41.59,41.64,2473500.0,32.5769,32.6161,32.5534,32.5926,2473500.0
2014-09-29 13:30:00,41.64,41.67,41.58,41.61,2197900.0,32.5926,32.6161,32.5456,32.5691,2197900.0
2014-09-29 14:00:00,41.61,41.64,41.51,41.53,2710800.0,32.5691,32.5926,32.4908,32.5065,2710800.0
2014-09-29 14:30:00,41.53,41.63,41.53,41.62,3334500.0,32.5065,32.5847,32.5065,32.5769,3334500.0
2014-09-29 15:00:00,41.61,41.68,41.59,41.66,2386500.0,32.5691,32.6239,32.5534,32.6082,2386500.0
2014-09-29 15:30:00,41.66,41.69,41.55,41.56,10630600.0,32.6082,32.6317,32.5221,32.53,10630600.0
2014-09-30 09:30:00,41.46,41.47,41.36,41.46,9209700.0,32.4517,32.4595,32.3734,32.4517,9209700.0
2014-09-30 10:00:00,41.45,41.48,41.4,41.46,7153800.0,32.4439,32.4673,32.4047,32.4517,7153800.0
2014-09-30 10:30:00,41.46,41.55,41.46,41.54,9388700.0,32.4517,32.5221,32.4517,32.5143,9388700.0
2014-09-30 11:00:00,41.54,41.62,41.52,41.6,6515500.0,32.5143,32.5769,32.4986,32.5613,6515500.0
2014-09-30 11:30:00,41.6,41.61,41.5,41.54,2205600.0,32.5613,32.5691,32.483,32.5143,2205600.0
2014-09-30 12:00:00,41.54,41.56,41.46,41.48,2220300.0,32.5143,32.53,32.4517,32.4673,2220300.0
2014-09-30 12:30:00,41.47,41.52,41.41,41.52,2608700.0,32.4595,32.4986,32.4125,32.4986,2608700.0
2014-09-30 13:00:00,41.52,41.55,41.47,41.47,4391800.0,32.4986,32.5221,32.4595,32.4595,4391800.0
2014-09-30 13:30:00,41.47,41.51,41.39,41.44,2572400.0,32.4595,32.4908,32.3969,32.436,2572400.0
2014-09-30 14:00:00,41.45,41.54,41.42,41.54,7328700.0,32.4439,32.5143,32.4204,32.5143,7328700.0
2014-09-30 14:30:00,41.54,41.59,41.5,41.55,3372200.0,32.5143,32.5534,32.483,32.5221,3372200.0
2014-09-30 15:00:00,41.55,41.64,41.52,41.59,5831000.0,32.5221,32.5926,32.4986,32.5534,5831000.0
2014-09-30 15:30:00,41.6,41.64,41.56,41.57,13103300.0,32.5613,32.5926,32.53,32.5378,13103300.0
2014-10-01 09:30:00,41.34,41.38,41.18,41.3,9142500.0,32.3578,32.3891,32.2325,32.3264,9142500.0
2014-10-01 10:00:00,41.3,41.35,41.21,41.32,5470300.0,32.3264,32.3656,32.256,32.3421,5470300.0
2014-10-01 10:30:00,41.32,41.33,41.19,41.24,4147700.0,32.3421,32.3499,32.2403,32.2795,4147700.0
2014-10-01 11:00:00,41.25,41.29,41.15,41.16,3319500.0,32.2873,32.3186,32.209,32.2169,3319500.0
2014-10-01 11:30:00,41.16,41.16,41.04,41.04,4520600.0,32.2169,32.2169,32.1229,32.1229,4520600.0
2014-10-01 12:00:00,41.05,41.09,40.97,41.08,4026200.0,32.1308,32.1621,32.0681,32.1542,4026200.0
2014-10-01 12:30:00,41.08,41.09,40.89,40.91,3667300.0,32.1542,32.1621,32.0055,32.0212,3667300.0
2014-10-01 13:00:00,40.9,40.95,40.86,40.94,8532000.0,32.0134,32.0525,31.982,32.0447,8532000.0
2014-10-01 13:30:00,40.95,40.95,40.81,40.87,3074400.0,32.0525,32.0525,31.9429,31.9899,3074400.0
2014-10-01 14:00:00,40.87,40.97,40.84,40.96,3452300.0,31.9899,32.0681,31.9664,32.0603,3452300.0
2014-10-01 14:30:00,40.95,40.98,40.82,40.83,4338600.0,32.0525,32.076,31.9507,31.9586,4338600.0
2014-10-01 15:00:00,40.83,40.84,40.75,40.83,6315400.0,31.9586,31.9664,31.8959,31.9586,6315400.0
2014-10-01 15:30:00,40.83,40.88,40.7,40.73,25544900.0,31.9586,31.9977,31.8568,31.8803,25544900.0
2014-10-02 09:30:00,40.87,40.95,40.79,40.82,5978100.0,31.9899,32.0525,31.9273,31.9507,5978100.0
2014-10-02 10:00:00,40.82,40.83,40.69,40.79,4607300.0,31.9507,31.9586,31.849,31.9273,4607300.0
2014-10-02 10:30:00,40.79,40.79,40.64,40.65,5119100.0,31.9273,31.9273,31.8098,31.8177,5119100.0
2014-10-02 11:00:00,40.65,40.7,40.57,40.59,5662000.0,31.8177,31.8568,31.7551,31.7707,5662000.0
2014-10-02 11:30:00,40.59,40.59,40.37,40.49,5732600.0,31.7707,31.7707,31.5985,31.6924,5732600.0
2014-10-02 12:00:00,40.5,40.63,40.49,40.56,5752700.0,31.7003,31.802,31.6924,31.7472,5752700.0
2014-10-02 12:30:00,40.56,40.69,40.49,40.68,3672300.0,31.7472,31.849,31.6924,31.8412,3672300.0
2014-10-02 13:00:00,40.68,40.83,40.64,40.83,4492500.0,31.8412,31.9586,31.8098,31.9586,4492500.0
2014-10-02 13:30:00,40.83,40.9,40.74,40.83,5152000.0,31.9586,32.0134,31.8881,31.9586,5152000.0
2014-10-02 14:00:00,40.83,41.08,40.83,41.07,6311600.0,31.9586,32.1542,31.9586,32.1464,6311600.0
2014-10-02 14:30:00,41.07,41.22,41.01,41.19,13987300.0,32.1464,32.2638,32.0995,32.2403,13987300.0
2014-10-02 15:00:00,41.2,41.2,40.98,41.04,6805100.0,32.2482,32.2482,32.076,32.1229,6805100.0
2014-10-02 15:30:00,41.03,41.03,40.92,40.93,8532700.0,32.1151,32.1151,32.029,32.0368,8532700.0
2014-10-03 09:30:00,41.08,41.13,40.97,41.06,7201700.0,32.1542,32.1934,32.0681,32.1386,7201700.0
2014-10-03 10:00:00,41.06,41.13,40.94,40.96,4281200.0,32.1386,32.1934,32.0447,32.0603,4281200.0
2014-10-03 10:30:00,40.97,40.98,40.89,40.94,3513300.0,32.0681,32.076,32.0055,32.0447,3513300.0
2014-10-03 11:00:00,40.93,41.1,40.93,41.1,5608000.0,32.0368,32.1699,32.0368,32.1699,5608000.0
2014-10-03 11:30:00,41.09,41.13,41.03,41.08,2898000.0,32.1621,32.1934,32.1151,32.1542,2898000.0
2014-10-03 12:00:00,41.07,41.27,41.04,41.27,3720800.0,32.1464,32.303,32.1229,32.303,3720800.0
2014-10-03 12:30:00,41.27,41.34,41.23,41.27,3009800.0,32.303,32.3578,32.2717,32.303,3009800.0
2014-10-03 13:00:00,41.27,41.29,41.15,41.17,2846700.0,32.303,32.3186,32.209,32.2247,2846700.0
2014-10-03 13:30:00,41.18,41.22,41.12,41.19,941400.0,32.2325,32.2638,32.1856,32.2403,941400.0
2014-10-03 14:00:00,41.19,41.28,41.19,41.27,1443300.0,32.2403,32.3108,32.2403,32.303,1443300.0
2014-10-03 14:30:00,41.27,41.29,41.21,41.29,2155900.0,32.303,32.3186,32.256,32.3186,2155900.0
2014-10-03 15:00:00,41.28,41.34,41.25,41.33,2043300.0,32.3108,32.3578,32.2873,32.3499,2043300.0
2014-10-03 15:30:00,41.33,41.39,41.28,41.3,9034200.0,32.3499,32.3969,32.3108,32.3264,9034200.0
2014-10-06 09:30:00,42.12,42.16,42.0,42.13,13065500.0,32.9683,32.9996,32.8743,32.9761,13065500.0
2014-10-06 10:00:00,42.12,42.16,41.95,41.98,6767700.0,32.9683,32.9996,32.8352,32.8587,6767700.0
2014-10-06 10:30:00,41.98,42.01,41.87,41.9,6634500.0,32.8587,32.8822,32.7726,32.7961,6634500.0
2014-10-06 11:00:00,41.9,42.0,41.88,41.99,5214100.0,32.7961,32.8743,32.7804,32.8665,5214100.0
2014-10-06 11:30:00,41.99,42.04,41.91,41.99,5920800.0,32.8665,32.9057,32.8039,32.8665,5920800.0
2014-10-06 12:00:00,41.99,42.02,41.9,41.92,2718600.0,32.8665,32.89,32.7961,32.8117,2718600.0
2014-10-06 12:30:00,41.92,41.93,41.81,41.85,4115400.0,32.8117,32.8196,32.7256,32.7569,4115400.0
2014-10-06 13:00:00,41.84,41.94,41.82,41.92,2643900.0,32.7491,32.8274,32.7335,32.8117,2643900.0
2014-10-06 13:30:00,41.92,41.94,41.88,41.92,2734400.0,32.8117,32.8274,32.7804,32.8117,2734400.0
2014-10-06 14:00:00,41.92,41.97,41.85,41.91,1564500.0,32.8117,32.8509,32.7569,32.8039,1564500.0
2014-10-06 14:30:00,41.91,41.95,41.88,41.89,1366200.0,32.8039,32.8352,32.7804,32.7882,1366200.0
2014-10-06 15:00:00,41.9,41.96,41.86,41.91,2537900.0,32.7961,32.843,32.7648,32.8039,2537900.0
2014-10-06 15:30:00,41.92,41.95,41.82,41.82,11574800.0,32.8117,32.8352,32.7335,32.7335,11574800.0
2014-10-07 09:30:00,41.76,41.8,41.64,41.71,5981300.0,32.6865,32.7178,32.5926,32.6474,5981300.0
2014-10-07 10:00:00,41.71,41.74,41.68,41.73,2797700.0,32.6474,32.6708,32.6239,32.663,2797700.0
2014-10-07 10:30:00,41.74,41.87,41.74,41.79,2266200.0,32.6708,32.7726,32.6708,32.71,2266200.0
2014-10-07 11:00:00,41.78,41.8,41.68,41.69,1961500.0,32.7022,32.7178,32.6239,32.6317,1961500.0
2014-10-07 11:30:00,41.69,41.77,41.66,41.73,2063900.0,32.6317,32.6943,32.6082,32.663,2063900.0
2014-10-07 12:00:00,41.73,41.76,41.68,41.71,2122400.0,32.663,32.6865,32.6239,32.6474,2122400.0
2014-10-07 12:30:00,41.71,41.74,41.65,41.65,1087800.0,32.6474,32.6708,32.6004,32.6004,1087800.0
2014-10-07 13:00:00,41.65,41.7,41.61,41.7,2335700.0,32.6004,32.6395,32.5691,32.6395,2335700.0
2014-10-07 13:30:00,41.69,41.72,41.65,41.66,1389600.0,32.6317,32.6552,32.6004,32.6082,1389600.0
2014-10-07 14:00:00,41.66,41.72,41.61,41.62,1592300.0,32.6082,32.6552,32.5691,32.5769,1592300.0
2014-10-07 14:30:00,41.62,41.62,41.54,41.55,1994000.0,32.5769,32.5769,32.5143,32.5221,1994000.0
2014-10-07 15:00:00,41.55,41.6,41.46,41.52,3458300.0,32.5221,32.5613,32.4517,32.4986,3458300.0
2014-10-07 15:30:00,41.52,41.57,41.45,41.46,5842400.0,32.4986,32.5378,32.4439,32.4517,5842400.0
2014-10-08 09:30:00,41.53,41.59,41.37,41.39,5677100.0,32.5065,32.5534,32.3812,32.3969,5677100.0
2014-10-08 10:00:00,41.39,41.42,41.25,41.31,5967500.0,32.3969,32.4204,32.2873,32.3343,5967500.0
2014-10-08 10:30:00,41.31,41.34,41.11,41.13,4123300.0,32.3343,32.3578,32.1777,32.1934,4123300.0
2014-10-08 11:00:00,41.12,41.22,41.06,41.2,4332000.0,32.1856,32.2638,32.1386,32.2482,4332000.0
2014-10-08 11:30:00,41.2,41.22,41.11,41.2,4579100.0,32.2482,32.2638,32.1777,32.2482,4579100.0
2014-10-08 12:00:00,41.2,41.26,41.16,41.17,1844500.0,32.2482,32.2951,32.2169,32.2247,1844500.0
2014-10-08 12:30:00,41.16,41.2,41.1,41.13,1430000.0,32.2169,32.2482,32.1699,32.1934,1430000.0
2014-10-08 13:00:00,41.14,41.22,41.13,41.19,1381300.0,32.2012,32.2638,32.1934,32.2403,1381300.0
2014-10-08 13:30:00,41.19,41.26,41.17,41.23,1796600.0,32.2403,32.2951,32.2247,32.2717,1796600.0
2014-10-08 14:00:00,41.23,41.78,41.23,41.78,12462400.0,32.2717,32.7022,32.2717,32.7022,12462400.0
2014-10-08 14:30:00,41.78,41.99,41.78,41.99,12811600.0,32.7022,32.8665,32.7022,32.8665,12811600.0
2014-10-08 15:00:00,41.99,42.12,41.99,42.1,6256500.0,32.8665,32.9683,32.8665,32.9526,6256500.0
2014-10-08 15:30:00,42.1,42.15,42.04,42.05,12087600.0,32.9526,32.9918,32.9057,32.9135,12087600.0
2014-10-09 09:30:00,41.9,41.95,41.72,41.74,6802900.0,32.7961,32.8352,32.6552,32.6708,6802900.0
2014-10-09 10:00:00,41.73,41.75,41.67,41.72,4999700.0,32.663,32.6787,32.6161,32.6552,4999700.0
2014-10-09 10:30:00,41.71,41.73,41.55,41.71,5335200.0,32.6474,32.663,32.5221,32.6474,5335200.0
2014-10-09 11:00:00,41.71,41.78,41.63,41.64,5071800.0,32.6474,32.7022,32.5847,32.5926,5071800.0
2014-10-09 11:30:00,41.63,41.64,41.43,41.46,9378800.0,32.5847,32.5926,32.4282,32.4517,9378800.0
2014-10-09 12:00:00,41.45,41.5,41.31,41.32,3515900.0,32.4439,32.483,32.3343,32.3421,3515900.0
2014-10-09 12:30:00,41.31,41.52,41.27,41.5,3958500.0,32.3343,32.4986,32.303,32.483,3958500.0
2014-10-09 13:00:00,41.5,41.51,41.31,41.45,4684300.0,32.483,32.4908,32.3343,32.4439,4684300.0
2014-10-09 13:30:00,41.44,41.58,41.34,41.44,3259200.0,32.436,32.5456,32.3578,32.436,3259200.0
2014-10-09 14:00:00,41.44,41.46,41.31,41.32,4300900.0,32.436,32.4517,32.3343,32.3421,4300900.0
2014-10-09 14:30:00,41.32,41.45,41.28,41.34,3518300.0,32.3421,32.4439,32.3108,32.3578,3518300.0
2014-10-09 15:00:00,41.34,41.49,41.32,41.48,3475500.0,32.3578,32.4752,32.3421,32.4673,3475500.0
2014-10-09 15:30:00,41.48,41.54,41.36,41.4,8947100.0,32.4673,32.5143,32.3734,32.4047,8947100.0
2014-10-10 09:30:00,40.96,41.1,40.85,40.92,10168000.0,32.0603,32.1699,31.9742,32.029,10168000.0
2014-10-10 10:00:00,40.93,40.95,40.65,40.67,8721800.0,32.0368,32.0525,31.8177,31.8333,8721800.0
2014-10-10 10:30:00,40.67,40.79,40.59,40.68,8737900.0,31.8333,31.9273,31.7707,31.8412,8737900.0
2014-10-10 11:00:00,40.68,40.78,40.62,40.65,6213500.0,31.8412,31.9194,31.7942,31.8177,6213500.0
2014-10-10 11:30:00,40.66,40.77,40.58,40.71,4478000.0,31.8255,31.9116,31.7629,31.8646,4478000.0
2014-10-10 12:00:00,40.72,40.88,40.71,40.82,4867700.0,31.8725,31.9977,31.8646,31.9507,4867700.0
2014-10-10 12:30:00,40.82,40.97,40.82,40.87,4084100.0,31.9507,32.0681,31.9507,31.9899,4084100.0
2014-10-10 13:00:00,40.87,40.91,40.76,40.79,2748800.0,31.9899,32.0212,31.9038,31.9273,2748800.0
2014-10-10 13:30:00,40.79,40.91,40.76,40.84,2878200.0,31.9273,32.0212,31.9038,31.9664,2878200.0
2014-10-10 14:00:00,40.85,40.89,40.77,40.82,2041400.0,31.9742,32.0055,31.9116,31.9507,2041400.0
2014-10-10 14:30:00,40.82,40.84,40.7,40.71,2247400.0,31.9507,31.9664,31.8568,31.8646,2247400.0
2014-10-10 15:00:00,40.71,40.73,40.6,40.65,8024300.0,31.8646,31.8803,31.7785,31.8177,8024300.0
2014-10-10 15:30:00,40.66,40.67,40.47,40.51,15948400.0,31.8255,31.8333,31.6768,31.7081,15948400.0
2014-10-13 09:30:00,41.2,41.41,41.1,41.21,13476100.0,32.2482,32.4125,32.1699,32.256,13476100.0
2014-10-13 10:00:00,41.22,41.29,41.11,41.13,7032500.0,32.2638,32.3186,32.1777,32.1934,7032500.0
2014-10-13 10:30:00,41.13,41.25,41.06,41.2,6747500.0,32.1934,32.2873,32.1386,32.2482,6747500.0
2014-10-13 11:00:00,41.2,41.28,41.14,41.17,3457200.0,32.2482,32.3108,32.2012,32.2247,3457200.0
2014-10-13 11:30:00,41.16,41.28,41.16,41.21,2425100.0,32.2169,32.3108,32.2169,32.256,2425100.0
2014-10-13 12:00:00,41.21,41.33,41.17,41.32,2986100.0,32.256,32.3499,32.2247,32.3421,2986100.0
2014-10-13 12:30:00,41.33,41.41,41.31,41.35,7192200.0,32.3499,32.4125,32.3343,32.3656,7192200.0
2014-10-13 13:00:00,41.35,41.43,41.33,41.43,3658000.0,32.3656,32.4282,32.3499,32.4282,3658000.0
2014-10-13 13:30:00,41.42,41.48,41.34,41.43,3769600.0,32.4204,32.4673,32.3578,32.4282,3769600.0
2014-10-13 14:00:00,41.43,41.5,41.37,41.5,2558400.0,32.4282,32.483,32.3812,32.483,2558400.0
2014-10-13 14:30:00,41.5,41.5,41.33,41.34,2443600.0,32.483,32.483,32.3499,32.3578,2443600.0
2014-10-13 15:00:00,41.34,41.38,41.24,41.31,4113300.0,32.3578,32.3891,32.2795,32.3343,4113300.0
2014-10-13 15:30:00,41.3,41.3,40.9,40.92,15293600.0,32.3264,32.3264,32.0134,32.029,15293600.0
2014-10-14 09:30:00,41.06,41.13,40.84,40.9,9600100.0,32.1386,32.1934,31.9664,32.0134,9600100.0
2014-10-14 10:00:00,40.9,41.02,40.84,40.9,6876100.0,32.0134,32.1073,31.9664,32.0134,6876100.0
2014-10-14 10:30:00,40.9,41.16,40.88,41.11,5457100.0,32.0134,32.2169,31.9977,32.1777,5457100.0
2014-10-14 11:00:00,41.12,41.27,41.12,41.23,6181100.0,32.1856,32.303,32.1856,32.2717,6181100.0
2014-10-14 11:30:00,41.23,41.38,41.19,41.36,4011600.0,32.2717,32.3891,32.2403,32.3734,4011600.0
2014-10-14 12:00:00,41.37,41.42,41.32,41.33,3219200.0,32.3812,32.4204,32.3421,32.3499,3219200.0
2014-10-14 12:30:00,41.33,41.37,41.27,41.33,2339700.0,32.3499,32.3812,32.303,32.3499,2339700.0
2014-10-14 13:00:00,41.33,41.41,41.27,41.29,2533500.0,32.3499,32.4125,32.303,32.3186,2533500.0
2014-10-14 13:30:00,41.29,41.32,41.18,41.29,2336300.0,32.3186,32.3421,32.2325,32.3186,2336300.0
2014-10-14 14:00:00,41.29,41.32,41.15,41.17,4722200.0,32.3186,32.3421,32.209,32.2247,4722200.0
2014-10-14 14:30:00,41.18,41.23,41.07,41.16,3012200.0,32.2325,32.2717,32.1464,32.2169,3012200.0
2014-10-14 15:00:00,41.16,41.21,40.98,41.11,5095500.0,32.2169,32.256,32.076,32.1777,5095500.0
2014-10-14 15:30:00,41.1,41.25,41.07,41.14,7631200.0,32.1699,32.2873,32.1464,32.2012,7631200.0
2014-10-15 09:30:00,40.6,40.66,40.36,40.59,14935900.0,31.7785,31.8255,31.5907,31.7707,14935900.0
2014-10-15 10:00:00,40.59,40.72,40.59,40.62,7226000.0,31.7707,31.8725,31.7707,31.7942,7226000.0
2014-10-15 10:30:00,40.62,40.64,40.44,40.47,5799200.0,31.7942,31.8098,31.6533,31.6768,5799200.0
2014-10-15 11:00:00,40.47,40.59,40.36,40.38,4723100.0,31.6768,31.7707,31.5907,31.6063,4723100.0
2014-10-15 11:30:00,40.38,40.44,40.24,40.4,6446900.0,31.6063,31.6533,31.4968,31.622,6446900.0
2014-10-15 12:00:00,40.4,40.41,40.19,40.28,7952600.0,31.622,31.6298,31.4576,31.5281,7952600.0
2014-10-15 12:30:00,40.27,40.32,40.0,40.02,7064800.0,31.5202,31.5594,31.3089,31.3246,7064800.0
2014-10-15 13:00:00,40.01,40.1,39.78,39.82,7370200.0,31.3167,31.3872,31.1367,31.168,7370200.0
2014-10-15 13:30:00,39.82,40.05,39.78,39.95,5875100.0,31.168,31.348,31.1367,31.2698,5875100.0
2014-10-15 14:00:00,39.96,40.22,39.88,40.17,6664900.0,31.2776,31.4811,31.215,31.442,6664900.0
2014-10-15 14:30:00,40.18,40.39,40.15,40.3,9003500.0,31.4498,31.6142,31.4263,31.5437,9003500.0
2014-10-15 15:00:00,40.31,40.57,40.26,40.57,9099100.0,31.5515,31.7551,31.5124,31.7551,9099100.0
2014-10-15 15:30:00,40.57,40.81,40.5,40.64,16054900.0,31.7551,31.9429,31.7003,31.8098,16054900.0
2014-10-16 09:30:00,39.69,40.18,39.68,40.17,15057200.0,31.0663,31.4498,31.0584,31.442,15057200.0
2014-10-16 10:00:00,40.17,40.26,39.82,40.08,13000300.0,31.442,31.5124,31.168,31.3715,13000300.0
2014-10-16 10:30:00,40.09,40.43,40.03,40.28,11065800.0,31.3793,31.6455,31.3324,31.5281,11065800.0
2014-10-16 11:00:00,40.29,40.45,40.18,40.44,4676000.0,31.5359,31.6611,31.4498,31.6533,4676000.0
2014-10-16 11:30:00,40.44,40.51,40.17,40.25,5371000.0,31.6533,31.7081,31.442,31.5046,5371000.0
2014-10-16 12:00:00,40.24,40.44,40.19,40.32,3149300.0,31.4968,31.6533,31.4576,31.5594,3149300.0
2014-10-16 12:30:00,40.32,40.53,40.29,40.52,2848400.0,31.5594,31.7237,31.5359,31.7159,2848400.0
2014-10-16 13:00:00,40.52,40.65,40.47,40.62,3103000.0,31.7159,31.8177,31.6768,31.7942,3103000.0
2014-10-16 13:30:00,40.61,40.72,40.41,40.46,3782600.0,31.7864,31.8725,31.6298,31.669,3782600.0
2014-10-16 14:00:00,40.46,40.51,40.28,40.34,5816600.0,31.669,31.7081,31.5281,31.575,5816600.0
2014-10-16 14:30:00,40.34,40.38,40.2,40.25,3855400.0,31.575,31.6063,31.4654,31.5046,3855400.0
2014-10-16 15:00:00,40.25,40.41,40.19,40.35,3730400.0,31.5046,31.6298,31.4576,31.5829,3730400.0
2014-10-16 15:30:00,40.35,40.36,40.22,40.28,10333300.0,31.5829,31.5907,31.4811,31.5281,10333300.0
2014-10-17 09:30:00,40.71,40.74,40.48,40.68,9378000.0,31.8646,31.8881,31.6846,31.8412,9378000.0
2014-10-17 10:00:00,40.67,40.8,40.64,40.8,5887700.0,31.8333,31.9351,31.8098,31.9351,5887700.0
2014-10-17 10:30:00,40.8,40.82,40.72,40.78,3230900.0,31.9351,31.9507,31.8725,31.9194,3230900.0
2014-10-17 11:00:00,40.77,40.91,40.75,40.85,3741400.0,31.9116,32.0212,31.8959,31.9742,3741400.0
2014-10-17 11:30:00,40.85,41.0,40.83,40.94,4132600.0,31.9742,32.0916,31.9586,32.0447,4132600.0
2014-10-17 12:00:00,40.94,40.99,40.9,40.97,4723400.0,32.0447,32.0838,32.0134,32.0681,4723400.0
2014-10-17 12:30:00,40.98,41.0,40.86,40.9,2567900.0,32.076,32.0916,31.982,32.0134,2567900.0
2014-10-17 13:00:00,40.9,40.92,40.77,40.79,1766700.0,32.0134,32.029,31.9116,31.9273,1766700.0
2014-10-17 13:30:00,40.78,40.84,40.76,40.79,1345800.0,31.9194,31.9664,31.9038,31.9273,1345800.0
2014-10-17 14:00:00,40.79,40.79,40.58,40.64,3581100.0,31.9273,31.9273,31.7629,31.8098,3581100.0
2014-10-17 14:30:00,40.64,40.74,40.61,40.68,2404100.0,31.8098,31.8881,31.7864,31.8412,2404100.0
2014-10-17 15:00:00,40.68,40.74,40.55,40.71,3866900.0,31.8412,31.8881,31.7394,31.8646,3866900.0
2014-10-17 15:30:00,40.72,40.78,40.68,40.71,7164300.0,31.8725,31.9194,31.8412,31.8646,7164300.0
2014-10-20 09:30:00,40.68,40.77,40.59,40.76,4876100.0,31.8412,31.9116,31.7707,31.9038,4876100.0
2014-10-20 10:00:00,40.75,40.83,40.72,40.78,6199300.0,31.8959,31.9586,31.8725,31.9194,6199300.0
2014-10-20 10:30:00,40.79,40.88,40.77,40.81,6773900.0,31.9273,31.9977,31.9116,31.9429,6773900.0
2014-10-20 11:00:00,40.81,40.87,40.76,40.82,1950200.0,31.9429,31.9899,31.9038,31.9507,1950200.0
2014-10-20 11:30:00,40.82,40.83,40.77,40.81,1363200.0,31.9507,31.9586,31.9116,31.9429,1363200.0
2014-10-20 12:00:00,40.81,40.83,40.76,40.76,1129000.0,31.9429,31.9586,31.9038,31.9038,1129000.0
2014-10-20 12:30:00,40.76,40.77,40.69,40.7,1690100.0,31.9038,31.9116,31.849,31.8568,1690100.0
2014-10-20 13:00:00,40.7,40.79,40.68,40.77,1330000.0,31.8568,31.9273,31.8412,31.9116,1330000.0
2014-10-20 13:30:00,40.76,40.8,40.72,40.79,2118000.0,31.9038,31.9351,31.8725,31.9273,2118000.0
2014-10-20 14:00:00,40.79,40.89,40.74,40.78,2798400.0,31.9273,32.0055,31.8881,31.9194,2798400.0
2014-10-20 14:30:00,40.78,40.84,40.77,40.8,1565800.0,31.9194,31.9664,31.9116,31.9351,1565800.0
2014-10-20 15:00:00,40.8,40.84,40.79,40.83,2132300.0,31.9351,31.9664,31.9273,31.9586,2132300.0
2014-10-20 15:30:00,40.83,40.89,40.79,40.83,5027700.0,31.9586,32.0055,31.9273,31.9586,5027700.0
2014-10-21 09:30:00,40.76,41.04,40.73,41.02,8048300.0,31.9038,32.1229,31.8803,32.1073,8048300.0
2014-10-21 10:00:00,41.02,41.09,40.98,41.02,3334700.0,32.1073,32.1621,32.076,32.1073,3334700.0
2014-10-21 10:30:00,41.03,41.12,41.0,41.09,2189900.0,32.1151,32.1856,32.0916,32.1621,2189900.0
2014-10-21 11:00:00,41.09,41.12,41.07,41.12,3119100.0,32.1621,32.1856,32.1464,32.1856,3119100.0
2014-10-21 11:30:00,41.11,41.17,41.07,41.09,3069900.0,32.1777,32.2247,32.1464,32.1621,3069900.0
2014-10-21 12:00:00,41.09,41.11,41.03,41.06,1267100.0,32.1621,32.1777,32.1151,32.1386,1267100.0
2014-10-21 12:30:00,41.06,41.09,40.93,40.96,1835300.0,32.1386,32.1621,32.0368,32.0603,1835300.0
2014-10-21 13:00:00,40.95,40.96,40.86,40.89,1277000.0,32.0525,32.0603,31.982,32.0055,1277000.0
2014-10-21 13:30:00,40.89,41.0,40.89,40.97,1242100.0,32.0055,32.0916,32.0055,32.0681,1242100.0
2014-10-21 14:00:00,40.97,41.02,40.94,41.02,1262300.0,32.0681,32.1073,32.0447,32.1073,1262300.0
2014-10-21 14:30:00,41.02,41.03,40.95,40.96,2307100.0,32.1073,32.1151,32.0525,32.0603,2307100.0
2014-10-21 15:00:00,40.96,41.08,40.96,41.07,1497900.0,32.0603,32.1542,32.0603,32.1464,1497900.0
2014-10-21 15:30:00,41.07,41.07,40.92,41.01,8516400.0,32.1464,32.1464,32.029,32.0995,8516400.0
2014-10-22 09:30:00,40.96,41.04,40.87,40.97,7742400.0,32.0603,32.1229,31.9899,32.0681,7742400.0
2014-10-22 10:00:00,40.98,40.99,40.87,40.96,2808700.0,32.076,32.0838,31.9899,32.0603,2808700.0
2014-10-22 10:30:00,40.96,41.02,40.91,40.97,2276600.0,32.0603,32.1073,32.0212,32.0681,2276600.0
2014-10-22 11:00:00,40.97,41.03,40.92,40.93,2215600.0,32.0681,32.1151,32.029,32.0368,2215600.0
2014-10-22 11:30:00,40.93,40.97,40.9,40.94,2074500.0,32.0368,32.0681,32.0134,32.0447,2074500.0
2014-10-22 12:00:00,40.94,40.97,40.88,40.91,1759300.0,32.0447,32.0681,31.9977,32.0212,1759300.0
2014-10-22 12:30:00,40.91,40.93,40.77,40.85,1326500.0,32.0212,32.0368,31.9116,31.9742,1326500.0
2014-10-22 13:00:00,40.85,40.87,40.73,40.74,1438600.0,31.9742,31.9899,31.8803,31.8881,1438600.0
2014-10-22 13:30:00,40.75,40.81,40.65,40.67,1887900.0,31.8959,31.9429,31.8177,31.8333,1887900.0
2014-10-22 14:00:00,40.66,40.73,40.61,40.63,2569400.0,31.8255,31.8803,31.7864,31.802,2569400.0
2014-10-22 14:30:00,40.63,40.79,40.6,40.79,3347500.0,31.802,31.9273,31.7785,31.9273,3347500.0
2014-10-22 15:00:00,40.78,40.8,40.71,40.78,2874500.0,31.9194,31.9351,31.8646,31.9194,2874500.0
2014-10-22 15:30:00,40.78,40.78,40.7,40.74,5394500.0,31.9194,31.9194,31.8568,31.8881,5394500.0
2014-10-23 09:30:00,40.84,40.9,40.77,40.86,3852900.0,31.9664,32.0134,31.9116,31.982,3852900.0
2014-10-23 10:00:00,40.86,40.94,40.84,40.85,3085100.0,31.982,32.0447,31.9664,31.9742,3085100.0
2014-10-23 10:30:00,40.85,40.94,40.84,40.91,1974800.0,31.9742,32.0447,31.9664,32.0212,1974800.0
2014-10-23 11:00:00,40.91,40.97,40.87,40.88,1291900.0,32.0212,32.0681,31.9899,31.9977,1291900.0
2014-10-23 11:30:00,40.87,40.92,40.83,40.86,1168900.0,31.9899,32.029,31.9586,31.982,1168900.0
2014-10-23 12:00:00,40.86,40.9,40.81,40.89,1733200.0,31.982,32.0134,31.9429,32.0055,1733200.0
2014-10-23 12:30:00,40.89,40.89,40.75,40.8,2079000.0,32.0055,32.0055,31.8959,31.9351,2079000.0
2014-10-23 13:00:00,40.79,40.86,40.76,40.85,1807100.0,31.9273,31.982,31.9038,31.9742,1807100.0
2014-10-23 13:30:00,40.85,40.91,40.85,40.86,1440300.0,31.9742,32.0212,31.9742,31.982,1440300.0
2014-10-23 14:00:00,40.87,40.93,40.85,40.93,1676500.0,31.9899,32.0368,31.9742,32.0368,1676500.0
2014-10-23 14:30:00,40.93,40.96,40.74,40.84,2533800.0,32.0368,32.0603,31.8881,31.9664,2533800.0
2014-10-23 15:00:00,40.83,40.84,40.73,40.81,2410800.0,31.9586,31.9664,31.8803,31.9429,2410800.0
2014-10-23 15:30:00,40.8,40.87,40.68,40.76,7487900.0,31.9351,31.9899,31.8412,31.9038,7487900.0
2014-10-24 09:30:00,40.77,40.9,40.74,40.86,2366200.0,31.9116,32.0134,31.8881,31.982,2366200.0
2014-10-24 10:00:00,40.86,40.98,40.8,40.97,3599100.0,31.982,32.076,31.9351,32.0681,3599100.0
2014-10-24 10:30:00,40.97,41.08,40.97,41.07,2582000.0,32.0681,32.1542,32.0681,32.1464,2582000.0
2014-10-24 11:00:00,41.07,41.09,41.02,41.09,2610100.0,32.1464,32.1621,32.1073,32.1621,2610100.0
2014-10-24 11:30:00,41.09,41.19,41.08,41.19,3883500.0,32.1621,32.2403,32.1542,32.2403,3883500.0
2014-10-24 12:00:00,41.18,41.22,41.11,41.12,1725100.0,32.2325,32.2638,32.1777,32.1856,1725100.0
2014-10-24 12:30:00,41.12,41.14,40.99,41.05,3642600.0,32.1856,32.2012,32.0838,32.1308,3642600.0
2014-10-24 13:00:00,41.05,41.09,40.96,41.03,2614200.0,32.1308,32.1621,32.0603,32.1151,2614200.0
2014-10-24 13:30:00,41.03,41.11,41.0,41.09,1631100.0,32.1151,32.1777,32.0916,32.1621,1631100.0
2014-10-24 14:00:00,41.09,41.11,41.02,41.04,3236200.0,32.1621,32.1777,32.1073,32.1229,3236200.0
2014-10-24 14:30:00,41.04,41.04,40.95,41.02,1534700.0,32.1229,32.1229,32.0525,32.1073,1534700.0
2014-10-24 15:00:00,41.02,41.07,41.01,41.06,1098100.0,32.1073,32.1464,32.0995,32.1386,1098100.0
2014-10-24 15:30:00,41.06,41.11,41.02,41.03,5344800.0,32.1386,32.1777,32.1073,32.1151,5344800.0
2014-10-27 09:30:00,40.37,40.45,40.28,40.4,6787400.0,31.5985,31.6611,31.5281,31.622,6787400.0
2014-10-27 10:00:00,40.39,40.51,40.36,40.44,1818600.0,31.6142,31.7081,31.5907,31.6533,1818600.0
2014-10-27 10:30:00,40.45,40.51,40.38,40.51,2522100.0,31.6611,31.7081,31.6063,31.7081,2522100.0
2014-10-27 11:00:00,40.5,40.58,40.47,40.54,1679000.0,31.7003,31.7629,31.6768,31.7316,1679000.0
2014-10-27 11:30:00,40.54,40.56,40.44,40.48,1884200.0,31.7316,31.7472,31.6533,31.6846,1884200.0
2014-10-27 12:00:00,40.48,40.59,40.48,40.54,1745700.0,31.6846,31.7707,31.6846,31.7316,1745700.0
2014-10-27 12:30:00,40.54,40.59,40.52,40.57,794000.0,31.7316,31.7707,31.7159,31.7551,794000.0
2014-10-27 13:00:00,40.58,40.72,40.58,40.68,1930600.0,31.7629,31.8725,31.7629,31.8412,1930600.0
2014-10-27 13:30:00,40.68,40.71,40.62,40.65,1463500.0,31.8412,31.8646,31.7942,31.8177,1463500.0
2014-10-27 14:00:00,40.65,40.67,40.59,40.6,1207500.0,31.8177,31.8333,31.7707,31.7785,1207500.0
2014-10-27 14:30:00,40.6,40.63,40.54,40.58,1017500.0,31.7785,31.802,31.7316,31.7629,1017500.0
2014-10-27 15:00:00,40.59,40.62,40.56,40.56,1001800.0,31.7707,31.7942,31.7472,31.7472,1001800.0
2014-10-27 15:30:00,40.57,40.76,40.56,40.73,8708400.0,31.7551,31.9038,31.7472,31.8803,8708400.0
2014-10-28 09:30:00,41.19,41.33,41.18,41.27,9282700.0,32.2403,32.3499,32.2325,32.303,9282700.0
2014-10-28 10:00:00,41.26,41.28,41.22,41.26,2626300.0,32.2951,32.3108,32.2638,32.2951,2626300.0
2014-10-28 10:30:00,41.26,41.34,41.26,41.33,1904200.0,32.2951,32.3578,32.2951,32.3499,1904200.0
2014-10-28 11:00:00,41.34,41.48,41.34,41.45,7036100.0,32.3578,32.4673,32.3578,32.4439,7036100.0
2014-10-28 11:30:00,41.45,41.46,41.4,41.44,2647400.0,32.4439,32.4517,32.4047,32.436,2647400.0
2014-10-28 12:00:00,41.45,41.49,41.43,41.49,2787600.0,32.4439,32.4752,32.4282,32.4752,2787600.0
2014-10-28 12:30:00,41.49,41.49,41.41,41.44,2248800.0,32.4752,32.4752,32.4125,32.436,2248800.0
2014-10-28 13:00:00,41.45,41.45,41.41,41.43,708600.0,32.4439,32.4439,32.4125,32.4282,708600.0
2014-10-28 13:30:00,41.43,41.52,41.41,41.51,2076500.0,32.4282,32.4986,32.4125,32.4908,2076500.0
2014-10-28 14:00:00,41.52,41.6,41.52,41.6,3606300.0,32.4986,32.5613,32.4986,32.5613,3606300.0
2014-10-28 14:30:00,41.59,41.61,41.49,41.49,2363200.0,32.5534,32.5691,32.4752,32.4752,2363200.0
2014-10-28 15:00:00,41.49,41.64,41.49,41.61,7296400.0,32.4752,32.5926,32.4752,32.5691,7296400.0
2014-10-28 15:30:00,41.61,41.64,41.53,41.53,7903100.0,32.5691,32.5926,32.5065,32.5065,7903100.0
2014-10-29 09:30:00,41.91,41.97,41.86,41.96,6261400.0,32.8039,32.8509,32.7648,32.843,6261400.0
2014-10-29 10:00:00,41.96,41.98,41.88,41.92,3095200.0,32.843,32.8587,32.7804,32.8117,3095200.0
2014-10-29 10:30:00,41.93,41.99,41.91,41.95,3940400.0,32.8196,32.8665,32.8039,32.8352,3940400.0
2014-10-29 11:00:00,41.94,42.02,41.93,41.99,3076800.0,32.8274,32.89,32.8196,32.8665,3076800.0
2014-10-29 11:30:00,41.98,42.02,41.92,42.0,1997500.0,32.8587,32.89,32.8117,32.8743,1997500.0
2014-10-29 12:00:00,42.0,42.02,41.94,41.94,6045400.0,32.8743,32.89,32.8274,32.8274,6045400.0
2014-10-29 12:30:00,41.94,41.95,41.86,41.87,3575100.0,32.8274,32.8352,32.7648,32.7726,3575100.0
2014-10-29 13:00:00,41.88,41.88,41.83,41.84,2443000.0,32.7804,32.7804,32.7413,32.7491,2443000.0
2014-10-29 13:30:00,41.84,41.91,41.75,41.89,3605000.0,32.7491,32.8039,32.6787,32.7882,3605000.0
2014-10-29 14:00:00,41.88,41.89,41.32,41.57,10573400.0,32.7804,32.7882,32.3421,32.5378,10573400.0
2014-10-29 14:30:00,41.56,41.61,41.45,41.57,7567000.0,32.53,32.5691,32.4439,32.5378,7567000.0
2014-10-29 15:00:00,41.57,41.58,41.36,41.47,5570300.0,32.5378,32.5456,32.3734,32.4595,5570300.0
2014-10-29 15:30:00,41.47,41.62,41.47,41.58,8827600.0,32.4595,32.5769,32.4595,32.5456,8827600.0
2014-10-30 09:30:00,41.66,41.82,41.66,41.73,5717200.0,32.6082,32.7335,32.6082,32.663,5717200.0
2014-10-30 10:00:00,41.72,41.86,41.69,41.84,3044500.0,32.6552,32.7648,32.6317,32.7491,3044500.0
2014-10-30 10:30:00,41.85,41.89,41.79,41.88,1983600.0,32.7569,32.7882,32.71,32.7804,1983600.0
2014-10-30 11:00:00,41.88,41.92,41.8,41.82,2973200.0,32.7804,32.8117,32.7178,32.7335,2973200.0
2014-10-30 11:30:00,41.82,41.91,41.8,41.91,1560000.0,32.7335,32.8039,32.7178,32.8039,1560000.0
2014-10-30 12:00:00,41.91,41.96,41.9,41.94,1433600.0,32.8039,32.843,32.7961,32.8274,1433600.0
2014-10-30 12:30:00,41.93,41.97,41.86,41.88,2521200.0,32.8196,32.8509,32.7648,32.7804,2521200.0
2014-10-30 13:00:00,41.88,42.07,41.87,42.05,2860900.0,32.7804,32.9291,32.7726,32.9135,2860900.0
2014-10-30 13:30:00,42.05,42.12,42.01,42.09,2919000.0,32.9135,32.9683,32.8822,32.9448,2919000.0
2014-10-30 14:00:00,42.08,42.14,42.01,42.01,2827100.0,32.937,32.9839,32.8822,32.8822,2827100.0
2014-10-30 14:30:00,42.02,42.07,41.92,41.95,2739600.0,32.89,32.9291,32.8117,32.8352,2739600.0
2014-10-30 15:00:00,41.95,41.98,41.91,41.95,4141400.0,32.8352,32.8587,32.8039,32.8352,4141400.0
2014-10-30 15:30:00,41.96,42.01,41.94,41.98,5597500.0,32.843,32.8822,32.8274,32.8587,5597500.0
2014-10-31 09:30:00,42.16,42.18,42.0,42.16,8901300.0,32.9996,33.0152,32.8743,32.9996,8901300.0
2014-10-31 10:00:00,42.16,42.31,42.16,42.3,7796100.0,32.9996,33.117,32.9996,33.1092,7796100.0
2014-10-31 10:30:00,42.3,42.33,42.23,42.31,6557900.0,33.1092,33.1326,33.0544,33.117,6557900.0
2014-10-31 11:00:00,42.32,42.32,42.26,42.28,4269900.0,33.1248,33.1248,33.0779,33.0935,4269900.0
2014-10-31 11:30:00,42.28,42.29,42.19,42.2,3977100.0,33.0935,33.1013,33.0231,33.0309,3977100.0
2014-10-31 12:00:00,42.2,42.2,42.04,42.07,5118700.0,33.0309,33.0309,32.9057,32.9291,5118700.0
2014-10-31 12:30:00,42.07,42.1,42.03,42.1,6276600.0,32.9291,32.9526,32.8978,32.9526,6276600.0
2014-10-31 13:00:00,42.09,42.2,42.08,42.19,2609700.0,32.9448,33.0309,32.937,33.0231,2609700.0
2014-10-31 13:30:00,42.19,42.2,42.11,42.13,2462400.0,33.0231,33.0309,32.9604,32.9761,2462400.0
2014-10-31 14:00:00,42.12,42.18,42.12,42.16,1706000.0,32.9683,33.0152,32.9683,32.9996,1706000.0
2014-10-31 14:30:00,42.16,42.16,42.09,42.13,3864500.0,32.9996,32.9996,32.9448,32.9761,3864500.0
2014-10-31 15:00:00,42.13,42.15,42.08,42.14,3990400.0,32.9761,32.9918,32.937,32.9839,3990400.0
2014-10-31 15:30:00,42.14,42.17,42.06,42.14,18275100.0,32.9839,33.0074,32.9213,32.9839,18275100.0
2014-11-03 09:30:00,42.02,42.04,41.88,41.94,7406500.0,32.89,32.9057,32.7804,32.8274,7406500.0
2014-11-03 10:00:00,41.95,41.97,41.77,41.8,11632500.0,32.8352,32.8509,32.6943,32.7178,11632500.0
2014-11-03 10:30:00,41.8,41.9,41.78,41.85,5595700.0,32.7178,32.7961,32.7022,32.7569,5595700.0
2014-11-03 11:00:00,41.86,41.86,41.72,41.77,2636100.0,32.7648,32.7648,32.6552,32.6943,2636100.0
2014-11-03 11:30:00,41.77,41.82,41.74,41.79,1539000.0,32.6943,32.7335,32.6708,32.71,1539000.0
2014-11-03 12:00:00,41.79,41.81,41.75,41.78,1663400.0,32.71,32.7256,32.6787,32.7022,1663400.0
2014-11-03 12:30:00,41.79,41.84,41.75,41.82,1136700.0,32.71,32.7491,32.6787,32.7335,1136700.0
2014-11-03 13:00:00,41.82,41.83,41.78,41.82,978500.0,32.7335,32.7413,32.7022,32.7335,978500.0
2014-11-03 13:30:00,41.82,41.91,41.82,41.88,1537400.0,32.7335,32.8039,32.7335,32.7804,1537400.0
2014-11-03 14:00:00,41.88,41.91,41.82,41.83,1648900.0,32.7804,32.8039,32.7335,32.7413,1648900.0
2014-11-03 14:30:00,41.83,41.85,41.78,41.83,1384200.0,32.7413,32.7569,32.7022,32.7413,1384200.0
2014-11-03 15:00:00,41.83,41.89,41.77,41.77,1801300.0,32.7413,32.7882,32.6943,32.6943,1801300.0
2014-11-03 15:30:00,41.77,41.8,41.7,41.78,8555200.0,32.6943,32.7178,32.6395,32.7022,8555200.0
2014-11-04 09:30:00,41.85,41.88,41.71,41.71,8170300.0,32.7569,32.7804,32.6474,32.6474,8170300.0
2014-11-04 10:00:00,41.72,41.75,41.66,41.71,1680000.0,32.6552,32.6787,32.6082,32.6474,1680000.0
2014-11-04 10:30:00,41.71,41.71,41.62,41.63,2756900.0,32.6474,32.6474,32.5769,32.5847,2756900.0
2014-11-04 11:00:00,41.64,41.66,41.55,41.62,3567200.0,32.5926,32.6082,32.5221,32.5769,3567200.0
2014-11-04 11:30:00,41.62,41.67,41.59,41.65,1521300.0,32.5769,32.6161,32.5534,32.6004,1521300.0
2014-11-04 12:00:00,41.65,41.75,41.64,41.71,1652900.0,32.6004,32.6787,32.5926,32.6474,1652900.0
2014-11-04 12:30:00,41.72,41.76,41.7,41.73,1799200.0,32.6552,32.6865,32.6395,32.663,1799200.0
2014-11-04 13:00:00,41.75,41.76,41.67,41.73,1001300.0,32.6787,32.6865,32.6161,32.663,1001300.0
2014-11-04 13:30:00,41.73,41.86,41.71,41.84,1472100.0,32.663,32.7648,32.6474,32.7491,1472100.0
2014-11-04 14:00:00,41.84,41.86,41.75,41.76,688400.0,32.7491,32.7648,32.6787,32.6865,688400.0
2014-11-04 14:30:00,41.76,41.8,41.74,41.79,647000.0,32.6865,32.7178,32.6708,32.71,647000.0
2014-11-04 15:00:00,41.78,41.79,41.71,41.73,1117800.0,32.7022,32.71,32.6474,32.663,1117800.0
2014-11-04 15:30:00,41.73,41.86,41.71,41.84,7620000.0,32.663,32.7648,32.6474,32.7491,7620000.0
2014-11-05 09:30:00,41.5,41.53,41.33,41.34,7894100.0,32.483,32.5065,32.3499,32.3578,7894100.0
2014-11-05 10:00:00,41.34,41.37,41.23,41.27,6816300.0,32.3578,32.3812,32.2717,32.303,6816300.0
2014-11-05 10:30:00,41.28,41.45,41.23,41.45,4065000.0,32.3108,32.4439,32.2717,32.4439,4065000.0
2014-11-05 11:00:00,41.45,41.48,41.38,41.42,3118000.0,32.4439,32.4673,32.3891,32.4204,3118000.0
2014-11-05 11:30:00,41.41,41.51,41.41,41.5,1612100.0,32.4125,32.4908,32.4125,32.483,1612100.0
2014-11-05 12:00:00,41.5,41.53,41.46,41.46,1539100.0,32.483,32.5065,32.4517,32.4517,1539100.0
2014-11-05 12:30:00,41.46,41.52,41.45,41.49,1222800.0,32.4517,32.4986,32.4439,32.4752,1222800.0
2014-11-05 13:00:00,41.49,41.55,41.48,41.52,1296900.0,32.4752,32.5221,32.4673,32.4986,1296900.0
2014-11-05 13:30:00,41.52,41.54,41.42,41.46,1772900.0,32.4986,32.5143,32.4204,32.4517,1772900.0
2014-11-05 14:00:00,41.45,41.48,41.42,41.47,790100.0,32.4439,32.4673,32.4204,32.4595,790100.0
2014-11-05 14:30:00,41.47,41.52,41.46,41.52,778000.0,32.4595,32.4986,32.4517,32.4986,778000.0
2014-11-05 15:00:00,41.52,41.53,41.43,41.45,1276500.0,32.4986,32.5065,32.4282,32.4439,1276500.0
2014-11-05 15:30:00,41.45,41.52,41.44,41.47,5076200.0,32.4439,32.4986,32.436,32.4595,5076200.0
2014-11-06 09:30:00,41.35,41.41,41.28,41.31,4595000.0,32.3656,32.4125,32.3108,32.3343,4595000.0
2014-11-06 10:00:00,41.31,41.32,41.11,41.15,4217800.0,32.3343,32.3421,32.1777,32.209,4217800.0
2014-11-06 10:30:00,41.16,41.23,41.1,41.19,3519200.0,32.2169,32.2717,32.1699,32.2403,3519200.0
2014-11-06 11:00:00,41.19,41.22,41.13,41.15,2544100.0,32.2403,32.2638,32.1934,32.209,2544100.0
2014-11-06 11:30:00,41.15,41.16,41.05,41.05,3313800.0,32.209,32.2169,32.1308,32.1308,3313800.0
2014-11-06 12:00:00,41.05,41.1,41.02,41.07,2513700.0,32.1308,32.1699,32.1073,32.1464,2513700.0
2014-11-06 12:30:00,41.08,41.14,41.04,41.11,1539000.0,32.1542,32.2012,32.1229,32.1777,1539000.0
2014-11-06 13:00:00,41.11,41.14,41.08,41.11,2036600.0,32.1777,32.2012,32.1542,32.1777,2036600.0
2014-11-06 13:30:00,41.1,41.15,41.06,41.09,1207400.0,32.1699,32.209,32.1386,32.1621,1207400.0
2014-11-06 14:00:00,41.09,41.09,41.02,41.05,1571200.0,32.1621,32.1621,32.1073,32.1308,1571200.0
2014-11-06 14:30:00,41.05,41.05,40.99,41.01,2201500.0,32.1308,32.1308,32.0838,32.0995,2201500.0
2014-11-06 15:00:00,41.01,41.01,40.94,40.97,2906100.0,32.0995,32.0995,32.0447,32.0681,2906100.0
2014-11-06 15:30:00,40.97,41.0,40.95,40.96,6739200.0,32.0681,32.0916,32.0525,32.0603,6739200.0
2014-11-07 09:30:00,41.08,41.16,41.01,41.1,8457800.0,32.1542,32.2169,32.0995,32.1699,8457800.0
2014-11-07 10:00:00,41.09,41.16,41.07,41.12,2850900.0,32.1621,32.2169,32.1464,32.1856,2850900.0
2014-11-07 10:30:00,41.11,41.2,41.07,41.16,3328200.0,32.1777,32.2482,32.1464,32.2169,3328200.0
2014-11-07 11:00:00,41.17,41.22,41.11,41.22,2744600.0,32.2247,32.2638,32.1777,32.2638,2744600.0
2014-11-07 11:30:00,41.22,41.23,41.12,41.13,1161200.0,32.2638,32.2717,32.1856,32.1934,1161200.0
2014-11-07 12:00:00,41.14,41.2,41.11,41.19,1793800.0,32.2012,32.2482,32.1777,32.2403,1793800.0
2014-11-07 12:30:00,41.18,41.2,41.16,41.2,808600.0,32.2325,32.2482,32.2169,32.2482,808600.0
2014-11-07 13:00:00,41.19,41.23,41.19,41.21,826000.0,32.2403,32.2717,32.2403,32.256,826000.0
2014-11-07 13:30:00,41.21,41.27,41.21,41.23,1056400.0,32.256,32.303,32.256,32.2717,1056400.0
2014-11-07 14:00:00,41.23,41.26,41.2,41.21,1668300.0,32.2717,32.2951,32.2482,32.256,1668300.0
2014-11-07 14:30:00,41.2,41.26,41.2,41.22,1088200.0,32.2482,32.2951,32.2482,32.2638,1088200.0
2014-11-07 15:00:00,41.22,41.27,41.17,41.17,1600400.0,32.2638,32.303,32.2247,32.2247,1600400.0
2014-11-07 15:30:00,41.18,41.28,41.16,41.23,7148400.0,32.2325,32.3108,32.2169,32.2717,7148400.0
2014-11-10 09:30:00,41.66,41.69,41.59,41.62,8677500.0,32.6082,32.6317,32.5534,32.5769,8677500.0
2014-11-10 10:00:00,41.61,41.62,41.51,41.53,7907000.0,32.5691,32.5769,32.4908,32.5065,7907000.0
2014-11-10 10:30:00,41.52,41.59,41.5,41.55,2167500.0,32.4986,32.5534,32.483,32.5221,2167500.0
2014-11-10 11:00:00,41.55,41.56,41.51,41.56,1557000.0,32.5221,32.53,32.4908,32.53,1557000.0
2014-11-10 11:30:00,41.56,41.57,41.48,41.48,1967800.0,32.53,32.5378,32.4673,32.4673,1967800.0
2014-11-10 12:00:00,41.49,41.5,41.41,41.41,1971000.0,32.4752,32.483,32.4125,32.4125,1971000.0
2014-11-10 12:30:00,41.42,41.43,41.36,41.39,2505800.0,32.4204,32.4282,32.3734,32.3969,2505800.0
2014-11-10 13:00:00,41.39,41.4,41.37,41.4,472700.0,32.3969,32.4047,32.3812,32.4047,472700.0
2014-11-10 13:30:00,41.4,41.41,41.37,41.39,559500.0,32.4047,32.4125,32.3812,32.3969,559500.0
2014-11-10 14:00:00,41.39,41.39,41.33,41.33,1592800.0,32.3969,32.3969,32.3499,32.3499,1592800.0
2014-11-10 14:30:00,41.34,41.37,41.3,41.37,1103400.0,32.3578,32.3812,32.3264,32.3812,1103400.0
2014-11-10 15:00:00,41.37,41.38,41.33,41.33,1179300.0,32.3812,32.3891,32.3499,32.3499,1179300.0
2014-11-10 15:30:00,41.34,41.36,41.31,41.34,4654200.0,32.3578,32.3734,32.3343,32.3578,4654200.0
2014-11-11 09:30:00,41.2,41.32,41.16,41.19,3100000.0,32.2482,32.3421,32.2169,32.2403,3100000.0
2014-11-11 10:00:00,41.18,41.21,41.14,41.2,2277600.0,32.2325,32.256,32.2012,32.2482,2277600.0
2014-11-11 10:30:00,41.19,41.24,41.18,41.22,1078600.0,32.2403,32.2795,32.2325,32.2638,1078600.0
2014-11-11 11:00:00,41.22,41.26,41.19,41.21,1168100.0,32.2638,32.2951,32.2403,32.256,1168100.0
2014-11-11 11:30:00,41.21,41.22,41.17,41.2,960600.0,32.256,32.2638,32.2247,32.2482,960600.0
2014-11-11 12:00:00,41.2,41.24,41.19,41.24,1093700.0,32.2482,32.2795,32.2403,32.2795,1093700.0
2014-11-11 12:30:00,41.24,41.25,41.18,41.19,1113800.0,32.2795,32.2873,32.2325,32.2403,1113800.0
2014-11-11 13:00:00,41.19,41.23,41.18,41.22,796900.0,32.2403,32.2717,32.2325,32.2638,796900.0
2014-11-11 13:30:00,41.23,41.27,41.22,41.26,719500.0,32.2717,32.303,32.2638,32.2951,719500.0
2014-11-11 14:00:00,41.26,41.36,41.25,41.34,3531400.0,32.2951,32.3734,32.2873,32.3578,3531400.0
2014-11-11 14:30:00,41.34,41.36,41.32,41.34,1464800.0,32.3578,32.3734,32.3421,32.3578,1464800.0
2014-11-11 15:00:00,41.34,41.34,41.32,41.32,544700.0,32.3578,32.3578,32.3421,32.3421,544700.0
2014-11-11 15:30:00,41.33,41.35,41.28,41.31,3307300.0,32.3499,32.3656,32.3108,32.3343,3307300.0
2014-11-12 09:30:00,41.31,41.44,41.3,41.42,2908600.0,32.3343,32.436,32.3264,32.4204,2908600.0
2014-11-12 10:00:00,41.43,41.48,41.43,41.47,2616700.0,32.4282,32.4673,32.4282,32.4595,2616700.0
2014-11-12 10:30:00,41.47,41.5,41.43,41.43,1148600.0,32.4595,32.483,32.4282,32.4282,1148600.0
2014-11-12 11:00:00,41.44,41.45,41.38,41.4,1147900.0,32.436,32.4439,32.3891,32.4047,1147900.0
2014-11-12 11:30:00,41.4,41.43,41.34,41.34,1406100.0,32.4047,32.4282,32.3578,32.3578,1406100.0
2014-11-12 12:00:00,41.35,41.35,41.27,41.3,1699500.0,32.3656,32.3656,32.303,32.3264,1699500.0
2014-11-12 12:30:00,41.3,41.32,41.25,41.27,650400.0,32.3264,32.3421,32.2873,32.303,650400.0
2014-11-12 13:00:00,41.28,41.31,41.26,41.3,649800.0,32.3108,32.3343,32.2951,32.3264,649800.0
2014-11-12 13:30:00,41.3,41.31,41.25,41.27,589900.0,32.3264,32.3343,32.2873,32.303,589900.0
2014-11-12 14:00:00,41.27,41.29,41.25,41.27,556500.0,32.303,32.3186,32.2873,32.303,556500.0
2014-11-12 14:30:00,41.28,41.28,41.17,41.2,1044600.0,32.3108,32.3108,32.2247,32.2482,1044600.0
2014-11-12 15:00:00,41.2,41.23,41.17,41.23,1056100.0,32.2482,32.2717,32.2247,32.2717,1056100.0
2014-11-12 15:30:00,41.23,41.27,41.19,41.19,4873800.0,32.2717,32.303,32.2403,32.2403,4873800.0
2014-11-13 09:30:00,41.39,41.41,41.29,41.33,3648700.0,32.3969,32.4125,32.3186,32.3499,3648700.0
2014-11-13 10:00:00,41.34,41.35,41.28,41.33,1283000.0,32.3578,32.3656,32.3108,32.3499,1283000.0
2014-11-13 10:30:00,41.32,41.36,41.31,41.31,938800.0,32.3421,32.3734,32.3343,32.3343,938800.0
2014-11-13 11:00:00,41.32,41.32,41.19,41.21,1603700.0,32.3421,32.3421,32.2403,32.256,1603700.0
2014-11-13 11:30:00,41.21,41.22,41.11,41.16,2490200.0,32.256,32.2638,32.1777,32.2169,2490200.0
2014-11-13 12:00:00,41.16,41.16,41.07,41.14,3383900.0,32.2169,32.2169,32.1464,32.2012,3383900.0
2014-11-13 12:30:00,41.13,41.2,41.13,41.14,1676100.0,32.1934,32.2482,32.1934,32.2012,1676100.0
2014-11-13 13:00:00,41.13,41.15,41.07,41.11,1454000.0,32.1934,32.209,32.1464,32.1777,1454000.0
2014-11-13 13:30:00,41.11,41.11,41.05,41.05,813800.0,32.1777,32.1777,32.1308,32.1308,813800.0
2014-11-13 14:00:00,41.06,41.07,40.99,41.02,956200.0,32.1386,32.1464,32.0838,32.1073,956200.0
2014-11-13 14:30:00,41.02,41.1,41.02,41.06,721600.0,32.1073,32.1699,32.1073,32.1386,721600.0
2014-11-13 15:00:00,41.06,41.13,41.06,41.06,731600.0,32.1386,32.1934,32.1386,32.1386,731600.0
2014-11-13 15:30:00,41.06,41.16,41.05,41.12,3812800.0,32.1386,32.2169,32.1308,32.1856,3812800.0
2014-11-14 09:30:00,41.01,41.12,41.0,41.04,6637900.0,32.0995,32.1856,32.0916,32.1229,6637900.0
2014-11-14 10:00:00,41.04,41.17,41.04,41.11,3321500.0,32.1229,32.2247,32.1229,32.1777,3321500.0
2014-11-14 10:30:00,41.11,41.16,41.06,41.11,1230400.0,32.1777,32.2169,32.1386,32.1777,1230400.0
2014-11-14 11:00:00,41.12,41.14,41.07,41.12,1355500.0,32.1856,32.2012,32.1464,32.1856,1355500.0
2014-11-14 11:30:00,41.12,41.18,41.1,41.17,1493300.0,32.1856,32.2325,32.1699,32.2247,1493300.0
2014-11-14 12:00:00,41.18,41.27,41.17,41.27,1573400.0,32.2325,32.303,32.2247,32.303,1573400.0
2014-11-14 12:30:00,41.27,41.32,41.25,41.31,1273000.0,32.303,32.3421,32.2873,32.3343,1273000.0
2014-11-14 13:00:00,41.3,41.38,41.29,41.34,1971800.0,32.3264,32.3891,32.3186,32.3578,1971800.0
2014-11-14 13:30:00,41.34,41.37,41.28,41.29,1073200.0,32.3578,32.3812,32.3108,32.3186,1073200.0
2014-11-14 14:00:00,41.29,41.33,41.28,41.32,1073100.0,32.3186,32.3499,32.3108,32.3421,1073100.0
2014-11-14 14:30:00,41.33,41.34,41.31,41.32,927000.0,32.3499,32.3578,32.3343,32.3421,927000.0
2014-11-14 15:00:00,41.31,41.33,41.3,41.33,1776300.0,32.3343,32.3499,32.3264,32.3499,1776300.0
2014-11-14 15:30:00,41.33,41.46,41.32,41.45,9595800.0,32.3499,32.4517,32.3421,32.4439,9595800.0
2014-11-17 09:30:00,41.09,41.09,40.98,41.01,4501400.0,32.1621,32.1621,32.076,32.0995,4501400.0
2014-11-17 10:00:00,41.01,41.07,40.96,41.05,4379300.0,32.0995,32.1464,32.0603,32.1308,4379300.0
2014-11-17 10:30:00,41.05,41.05,40.98,41.04,1358000.0,32.1308,32.1308,32.076,32.1229,1358000.0
2014-11-17 11:00:00,41.04,41.04,40.97,40.98,2781900.0,32.1229,32.1229,32.0681,32.076,2781900.0
2014-11-17 11:30:00,40.98,41.0,40.95,40.98,1522700.0,32.076,32.0916,32.0525,32.076,1522700.0
2014-11-17 12:00:00,40.97,41.0,40.96,40.97,779600.0,32.0681,32.0916,32.0603,32.0681,779600.0
2014-11-17 12:30:00,40.97,41.01,40.94,40.98,1135100.0,32.0681,32.0995,32.0447,32.076,1135100.0
2014-11-17 13:00:00,40.97,41.02,40.97,41.0,1584700.0,32.0681,32.1073,32.0681,32.0916,1584700.0
2014-11-17 13:30:00,41.01,41.04,41.0,41.03,1168600.0,32.0995,32.1229,32.0916,32.1151,1168600.0
2014-11-17 14:00:00,41.04,41.05,41.0,41.01,750600.0,32.1229,32.1308,32.0916,32.0995,750600.0
2014-11-17 14:30:00,41.01,41.03,41.0,41.01,800300.0,32.0995,32.1151,32.0916,32.0995,800300.0
2014-11-17 15:00:00,41.01,41.01,40.97,40.98,1004200.0,32.0995,32.0995,32.0681,32.076,1004200.0
2014-11-17 15:30:00,40.97,41.01,40.92,41.01,6964200.0,32.0681,32.0995,32.029,32.0995,6964200.0
2014-11-18 09:30:00,41.06,41.13,41.05,41.09,4516500.0,32.1386,32.1934,32.1308,32.1621,4516500.0
2014-11-18 10:00:00,41.09,41.14,41.07,41.11,2471200.0,32.1621,32.2012,32.1464,32.1777,2471200.0
2014-11-18 10:30:00,41.11,41.13,41.08,41.13,1699900.0,32.1777,32.1934,32.1542,32.1934,1699900.0
2014-11-18 11:00:00,41.13,41.17,41.1,41.11,1336400.0,32.1934,32.2247,32.1699,32.1777,1336400.0
2014-11-18 11:30:00,41.11,41.18,41.09,41.15,723500.0,32.1777,32.2325,32.1621,32.209,723500.0
2014-11-18 12:00:00,41.16,41.21,41.14,41.18,675000.0,32.2169,32.256,32.2012,32.2325,675000.0
2014-11-18 12:30:00,41.18,41.22,41.17,41.21,519600.0,32.2325,32.2638,32.2247,32.256,519600.0
2014-11-18 13:00:00,41.21,41.24,41.18,41.23,907900.0,32.256,32.2795,32.2325,32.2717,907900.0
2014-11-18 13:30:00,41.23,41.23,41.18,41.2,577200.0,32.2717,32.2717,32.2325,32.2482,577200.0
2014-11-18 14:00:00,41.2,41.25,41.19,41.25,561300.0,32.2482,32.2873,32.2403,32.2873,561300.0
2014-11-18 14:30:00,41.25,41.25,41.21,41.22,532600.0,32.2873,32.2873,32.256,32.2638,532600.0
2014-11-18 15:00:00,41.22,41.24,41.21,41.23,560400.0,32.2638,32.2795,32.256,32.2717,560400.0
2014-11-18 15:30:00,41.24,41.24,41.18,41.21,3777900.0,32.2795,32.2795,32.2325,32.256,3777900.0
2014-11-19 09:30:00,41.09,41.11,41.02,41.03,3881000.0,32.1621,32.1777,32.1073,32.1151,3881000.0
2014-11-19 10:00:00,41.03,41.04,40.98,41.0,2777500.0,32.1151,32.1229,32.076,32.0916,2777500.0
2014-11-19 10:30:00,41.0,41.02,40.91,40.97,3267300.0,32.0916,32.1073,32.0212,32.0681,3267300.0
2014-11-19 11:00:00,40.97,41.07,40.95,41.06,2203700.0,32.0681,32.1464,32.0525,32.1386,2203700.0
2014-11-19 11:30:00,41.05,41.14,41.05,41.13,1426200.0,32.1308,32.2012,32.1308,32.1934,1426200.0
2014-11-19 12:00:00,41.14,41.17,41.13,41.16,2130000.0,32.2012,32.2247,32.1934,32.2169,2130000.0
2014-11-19 12:30:00,41.16,41.17,41.12,41.16,1140000.0,32.2169,32.2247,32.1856,32.2169,1140000.0
2014-11-19 13:00:00,41.17,41.18,41.1,41.15,2011800.0,32.2247,32.2325,32.1699,32.209,2011800.0
2014-11-19 13:30:00,41.15,41.22,41.14,41.19,1866000.0,32.209,32.2638,32.2012,32.2403,1866000.0
2014-11-19 14:00:00,41.19,41.36,41.18,41.23,5930600.0,32.2403,32.3734,32.2325,32.2717,5930600.0
2014-11-19 14:30:00,41.23,41.25,41.15,41.2,2191500.0,32.2717,32.2873,32.209,32.2482,2191500.0
2014-11-19 15:00:00,41.2,41.22,41.11,41.21,2509500.0,32.2482,32.2638,32.1777,32.256,2509500.0
2014-11-19 15:30:00,41.22,41.28,41.2,41.22,7697500.0,32.2638,32.3108,32.2482,32.2638,7697500.0
2014-11-20 09:30:00,41.17,41.23,41.13,41.2,3495700.0,32.2247,32.2717,32.1934,32.2482,3495700.0
2014-11-20 10:00:00,41.2,41.26,41.19,41.24,2457600.0,32.2482,32.2951,32.2403,32.2795,2457600.0
2014-11-20 10:30:00,41.25,41.32,41.24,41.26,1565800.0,32.2873,32.3421,32.2795,32.2951,1565800.0
2014-11-20 11:00:00,41.26,41.29,41.22,41.26,1525700.0,32.2951,32.3186,32.2638,32.2951,1525700.0
2014-11-20 11:30:00,41.26,41.27,41.14,41.14,2360400.0,32.2951,32.303,32.2012,32.2012,2360400.0
2014-11-20 12:00:00,41.15,41.16,41.12,41.15,1124300.0,32.209,32.2169,32.1856,32.209,1124300.0
2014-11-20 12:30:00,41.15,41.17,41.1,41.14,1136900.0,32.209,32.2247,32.1699,32.2012,1136900.0
2014-11-20 13:00:00,41.14,41.15,41.11,41.15,1249500.0,32.2012,32.209,32.1777,32.209,1249500.0
2014-11-20 13:30:00,41.15,41.2,41.14,41.16,914200.0,32.209,32.2482,32.2012,32.2169,914200.0
2014-11-20 14:00:00,41.16,41.23,41.16,41.22,1399400.0,32.2169,32.2717,32.2169,32.2638,1399400.0
2014-11-20 14:30:00,41.22,41.24,41.16,41.16,1440500.0,32.2638,32.2795,32.2169,32.2169,1440500.0
2014-11-20 15:00:00,41.16,41.17,41.13,41.16,1365700.0,32.2169,32.2247,32.1934,32.2169,1365700.0
2014-11-20 15:30:00,41.16,41.18,41.12,41.14,4616900.0,32.2169,32.2325,32.1856,32.2012,4616900.0
2014-11-21 09:30:00,42.19,42.25,42.09,42.24,13734000.0,33.0231,33.07,32.9448,33.0622,13734000.0
2014-11-21 10:00:00,42.24,42.28,42.22,42.24,4980600.0,33.0622,33.0935,33.0465,33.0622,4980600.0
2014-11-21 10:30:00,42.25,42.25,42.14,42.17,3537200.0,33.07,33.07,32.9839,33.0074,3537200.0
2014-11-21 11:00:00,42.17,42.18,42.12,42.15,3133800.0,33.0074,33.0152,32.9683,32.9918,3133800.0
2014-11-21 11:30:00,42.15,42.16,42.03,42.08,3699800.0,32.9918,32.9996,32.8978,32.937,3699800.0
2014-11-21 12:00:00,42.08,42.08,41.99,42.0,2067800.0,32.937,32.937,32.8665,32.8743,2067800.0
2014-11-21 12:30:00,42.0,42.14,41.98,42.06,2460700.0,32.8743,32.9839,32.8587,32.9213,2460700.0
2014-11-21 13:00:00,42.06,42.14,42.05,42.13,3511100.0,32.9213,32.9839,32.9135,32.9761,3511100.0
2014-11-21 13:30:00,42.12,42.26,42.11,42.25,6828600.0,32.9683,33.0779,32.9604,33.07,6828600.0
2014-11-21 14:00:00,42.25,42.3,42.24,42.3,4324300.0,33.07,33.1092,33.0622,33.1092,4324300.0
2014-11-21 14:30:00,42.29,42.36,42.27,42.36,6102700.0,33.1013,33.1561,33.0857,33.1561,6102700.0
2014-11-21 15:00:00,42.36,42.42,42.35,42.39,7578800.0,33.1561,33.2031,33.1483,33.1796,7578800.0
2014-11-21 15:30:00,42.39,42.46,42.36,42.43,17861500.0,33.1796,33.2344,33.1561,33.2109,17861500.0
2014-11-24 09:30:00,42.21,42.23,42.08,42.1,7809100.0,33.0387,33.0544,32.937,32.9526,7809100.0
2014-11-24 10:00:00,42.1,42.2,42.07,42.19,3303300.0,32.9526,33.0309,32.9291,33.0231,3303300.0
2014-11-24 10:30:00,42.19,42.22,42.12,42.14,2419400.0,33.0231,33.0465,32.9683,32.9839,2419400.0
2014-11-24 11:00:00,42.14,42.17,42.09,42.1,2818100.0,32.9839,33.0074,32.9448,32.9526,2818100.0
2014-11-24 11:30:00,42.09,42.13,42.06,42.07,1517900.0,32.9448,32.9761,32.9213,32.9291,1517900.0
2014-11-24 12:00:00,42.08,42.11,42.06,42.09,732300.0,32.937,32.9604,32.9213,32.9448,732300.0
2014-11-24 12:30:00,42.1,42.1,42.05,42.05,701200.0,32.9526,32.9526,32.9135,32.9135,701200.0
2014-11-24 13:00:00,42.06,42.1,42.05,42.08,816200.0,32.9213,32.9526,32.9135,32.937,816200.0
2014-11-24 13:30:00,42.08,42.08,42.05,42.05,811000.0,32.937,32.937,32.9135,32.9135,811000.0
2014-11-24 14:00:00,42.05,42.1,42.05,42.1,1447300.0,32.9135,32.9526,32.9135,32.9526,1447300.0
2014-11-24 14:30:00,42.1,42.11,42.07,42.08,1206900.0,32.9526,32.9604,32.9291,32.937,1206900.0
2014-11-24 15:00:00,42.08,42.09,42.06,42.08,1393300.0,32.937,32.9448,32.9213,32.937,1393300.0
2014-11-24 15:30:00,42.08,42.1,42.06,42.09,3271400.0,32.937,32.9526,32.9213,32.9448,3271400.0
2014-11-25 09:30:00,42.16,42.19,42.08,42.17,4725800.0,32.9996,33.0231,32.937,33.0074,4725800.0
2014-11-25 10:00:00,42.17,42.2,42.11,42.15,2968800.0,33.0074,33.0309,32.9604,32.9918,2968800.0
2014-11-25 10:30:00,42.15,42.16,41.98,41.98,4158500.0,32.9918,32.9996,32.8587,32.8587,4158500.0
2014-11-25 11:00:00,41.98,42.02,41.88,41.9,3239100.0,32.8587,32.89,32.7804,32.7961,3239100.0
2014-11-25 11:30:00,41.89,41.96,41.89,41.95,2908300.0,32.7882,32.843,32.7882,32.8352,2908300.0
2014-11-25 12:00:00,41.95,41.99,41.94,41.97,1163900.0,32.8352,32.8665,32.8274,32.8509,1163900.0
2014-11-25 12:30:00,41.98,42.04,41.9,41.9,2517300.0,32.8587,32.9057,32.7961,32.7961,2517300.0
2014-11-25 13:00:00,41.91,41.96,41.88,41.93,1088100.0,32.8039,32.843,32.7804,32.8196,1088100.0
2014-11-25 13:30:00,41.94,41.96,41.92,41.96,736700.0,32.8274,32.843,32.8117,32.843,736700.0
2014-11-25 14:00:00,41.95,42.0,41.94,41.95,1436000.0,32.8352,32.8743,32.8274,32.8352,1436000.0
2014-11-25 14:30:00,41.95,41.96,41.88,41.89,2379500.0,32.8352,32.843,32.7804,32.7882,2379500.0
2014-11-25 15:00:00,41.89,41.91,41.86,41.88,2153500.0,32.7882,32.8039,32.7648,32.7804,2153500.0
2014-11-25 15:30:00,41.88,41.88,41.79,41.82,8824800.0,32.7804,32.7804,32.71,32.7335,8824800.0
2014-11-26 09:30:00,42.19,42.24,42.15,42.23,3750600.0,33.0231,33.0622,32.9918,33.0544,3750600.0
2014-11-26 10:00:00,42.23,42.3,42.21,42.3,3189500.0,33.0544,33.1092,33.0387,33.1092,3189500.0
2014-11-26 10:30:00,42.3,42.31,42.26,42.29,2275800.0,33.1092,33.117,33.0779,33.1013,2275800.0
2014-11-26 11:00:00,42.29,42.32,42.27,42.32,1549400.0,33.1013,33.1248,33.0857,33.1248,1549400.0
2014-11-26 11:30:00,42.32,42.37,42.31,42.37,1096700.0,33.1248,33.164,33.117,33.164,1096700.0
2014-11-26 12:00:00,42.37,42.38,42.32,42.34,805700.0,33.164,33.1718,33.1248,33.1405,805700.0
2014-11-26 12:30:00,42.34,42.35,42.32,42.34,695500.0,33.1405,33.1483,33.1248,33.1405,695500.0
2014-11-26 13:00:00,42.34,42.35,42.3,42.33,1154800.0,33.1405,33.1483,33.1092,33.1326,1154800.0
2014-11-26 13:30:00,42.33,42.34,42.3,42.3,1049000.0,33.1326,33.1405,33.1092,33.1092,1049000.0
2014-11-26 14:00:00,42.3,42.32,42.29,42.29,939400.0,33.1092,33.1248,33.1013,33.1013,939400.0
2014-11-26 14:30:00,42.3,42.36,42.29,42.33,1385400.0,33.1092,33.1561,33.1013,33.1326,1385400.0
2014-11-26 15:00:00,42.33,42.35,42.31,42.32,1400500.0,33.1326,33.1483,33.117,33.1248,1400500.0
2014-11-26 15:30:00,42.32,42.35,42.31,42.35,5424000.0,33.1248,33.1483,33.117,33.1483,5424000.0
2014-11-28 09:30:00,41.87,41.88,41.64,41.71,6885000.0,32.7726,32.7804,32.5926,32.6474,6885000.0
2014-11-28 10:00:00,41.71,41.74,41.62,41.66,4446000.0,32.6474,32.6708,32.5769,32.6082,4446000.0
2014-11-28 10:30:00,41.65,41.67,41.63,41.66,2113900.0,32.6004,32.6161,32.5847,32.6082,2113900.0
2014-11-28 11:00:00,41.66,41.66,41.63,41.64,3266500.0,32.6082,32.6082,32.5847,32.5926,3266500.0
2014-11-28 11:30:00,41.64,41.64,41.58,41.59,3787300.0,32.5926,32.5926,32.5456,32.5534,3787300.0
2014-11-28 12:00:00,41.59,41.6,41.54,41.54,2772400.0,32.5534,32.5613,32.5143,32.5143,2772400.0
2014-11-28 12:30:00,41.54,41.55,41.48,41.51,9163600.0,32.5143,32.5221,32.4673,32.4908,9163600.0
2014-12-01 09:30:00,41.06,41.06,40.83,40.86,10089800.0,32.1386,32.1386,31.9586,31.982,10089800.0
2014-12-01 10:00:00,40.86,40.96,40.85,40.92,4274700.0,31.982,32.0603,31.9742,32.029,4274700.0
2014-12-01 10:30:00,40.92,40.93,40.77,40.78,2940000.0,32.029,32.0368,31.9116,31.9194,2940000.0
2014-12-01 11:00:00,40.78,40.85,40.74,40.83,2452800.0,31.9194,31.9742,31.8881,31.9586,2452800.0
2014-12-01 11:30:00,40.82,40.89,40.82,40.83,2013000.0,31.9507,32.0055,31.9507,31.9586,2013000.0
2014-12-01 12:00:00,40.83,40.88,40.83,40.83,2125800.0,31.9586,31.9977,31.9586,31.9586,2125800.0
2014-12-01 12:30:00,40.83,40.95,40.82,40.95,1443100.0,31.9586,32.0525,31.9507,32.0525,1443100.0
2014-12-01 13:00:00,40.95,41.0,40.91,40.95,1218800.0,32.0525,32.0916,32.0212,32.0525,1218800.0
2014-12-01 13:30:00,40.96,40.99,40.85,40.87,1554200.0,32.0603,32.0838,31.9742,31.9899,1554200.0
2014-12-01 14:00:00,40.87,40.88,40.78,40.8,1683600.0,31.9899,31.9977,31.9194,31.9351,1683600.0
2014-12-01 14:30:00,40.81,40.85,40.78,40.83,3388800.0,31.9429,31.9742,31.9194,31.9586,3388800.0
2014-12-01 15:00:00,40.83,40.92,40.82,40.9,1928700.0,31.9586,32.029,31.9507,32.0134,1928700.0
2014-12-01 15:30:00,40.89,40.91,40.75,40.79,15594800.0,32.0055,32.0212,31.8959,31.9273,15594800.0
2014-12-02 09:30:00,40.91,40.95,40.84,40.88,6736200.0,32.0212,32.0525,31.9664,31.9977,6736200.0
2014-12-02 10:00:00,40.88,40.93,40.83,40.86,3260200.0,31.9977,32.0368,31.9586,31.982,3260200.0
2014-12-02 10:30:00,40.86,40.91,40.8,40.89,2399300.0,31.982,32.0212,31.9351,32.0055,2399300.0
2014-12-02 11:00:00,40.88,40.95,40.81,40.86,2323600.0,31.9977,32.0525,31.9429,31.982,2323600.0
2014-12-02 11:30:00,40.86,40.89,40.83,40.87,1047100.0,31.982,32.0055,31.9586,31.9899,1047100.0
2014-12-02 12:00:00,40.88,40.89,40.84,40.86,1977600.0,31.9977,32.0055,31.9664,31.982,1977600.0
2014-12-02 12:30:00,40.85,40.86,40.81,40.86,1136700.0,31.9742,31.982,31.9429,31.982,1136700.0
2014-12-02 13:00:00,40.86,40.87,40.8,40.84,1555700.0,31.982,31.9899,31.9351,31.9664,1555700.0
2014-12-02 13:30:00,40.84,40.85,40.75,40.75,1757700.0,31.9664,31.9742,31.8959,31.8959,1757700.0
2014-12-02 14:00:00,40.74,40.79,40.74,40.77,663300.0,31.8881,31.9273,31.8881,31.9116,663300.0
2014-12-02 14:30:00,40.77,40.81,40.76,40.79,1077500.0,31.9116,31.9429,31.9038,31.9273,1077500.0
2014-12-02 15:00:00,40.79,40.81,40.76,40.77,728800.0,31.9273,31.9429,31.9038,31.9116,728800.0
2014-12-02 15:30:00,40.76,40.8,40.75,40.78,7759900.0,31.9038,31.9351,31.8959,31.9194,7759900.0
2014-12-03 09:30:00,40.88,40.98,40.84,40.97,3380100.0,31.9977,32.076,31.9664,32.0681,3380100.0
2014-12-03 10:00:00,40.98,41.01,40.91,41.0,2207200.0,32.076,32.0995,32.0212,32.0916,2207200.0
2014-12-03 10:30:00,40.98,41.04,40.97,41.01,1447100.0,32.076,32.1229,32.0681,32.0995,1447100.0
2014-12-03 11:00:00,41.01,41.06,40.95,41.0,1149700.0,32.0995,32.1386,32.0525,32.0916,1149700.0
2014-12-03 11:30:00,41.0,41.0,40.92,40.95,1105700.0,32.0916,32.0916,32.029,32.0525,1105700.0
2014-12-03 12:00:00,40.96,41.0,40.95,40.98,989800.0,32.0603,32.0916,32.0525,32.076,989800.0
2014-12-03 12:30:00,40.98,41.02,40.97,41.01,542400.0,32.076,32.1073,32.0681,32.0995,542400.0
2014-12-03 13:00:00,41.02,41.02,40.98,41.0,568200.0,32.1073,32.1073,32.076,32.0916,568200.0
2014-12-03 13:30:00,41.0,41.01,40.96,40.97,1036300.0,32.0916,32.0995,32.0603,32.0681,1036300.0
2014-12-03 14:00:00,40.97,40.98,40.91,40.93,1714400.0,32.0681,32.076,32.0212,32.0368,1714400.0
2014-12-03 14:30:00,40.93,40.96,40.88,40.89,2377700.0,32.0368,32.0603,31.9977,32.0055,2377700.0
2014-12-03 15:00:00,40.9,40.94,40.88,40.91,2362500.0,32.0134,32.0447,31.9977,32.0212,2362500.0
2014-12-03 15:30:00,40.91,40.96,40.87,40.88,6101500.0,32.0212,32.0603,31.9899,31.9977,6101500.0
2014-12-04 09:30:00,41.08,41.09,41.0,41.01,4206900.0,32.1542,32.1621,32.0916,32.0995,4206900.0
2014-12-04 10:00:00,41.01,41.05,40.96,40.96,1621800.0,32.0995,32.1308,32.0603,32.0603,1621800.0
2014-12-04 10:30:00,40.96,40.97,40.87,40.9,2122400.0,32.0603,32.0681,31.9899,32.0134,2122400.0
2014-12-04 11:00:00,40.89,40.95,40.88,40.93,2140600.0,32.0055,32.0525,31.9977,32.0368,2140600.0
2014-12-04 11:30:00,40.93,41.02,40.89,41.02,1579200.0,32.0368,32.1073,32.0055,32.1073,1579200.0
2014-12-04 12:00:00,41.02,41.05,41.0,41.01,1797600.0,32.1073,32.1308,32.0916,32.0995,1797600.0
2014-12-04 12:30:00,41.01,41.1,41.0,41.02,2799800.0,32.0995,32.1699,32.0916,32.1073,2799800.0
2014-12-04 13:00:00,41.02,41.06,41.02,41.04,553700.0,32.1073,32.1386,32.1073,32.1229,553700.0
2014-12-04 13:30:00,41.04,41.05,41.0,41.01,746300.0,32.1229,32.1308,32.0916,32.0995,746300.0
2014-12-04 14:00:00,41.02,41.05,41.0,41.02,354800.0,32.1073,32.1308,32.0916,32.1073,354800.0
2014-12-04 14:30:00,41.02,41.03,40.99,41.03,895200.0,32.1073,32.1151,32.0838,32.1151,895200.0
2014-12-04 15:00:00,41.03,41.05,40.93,40.94,1264000.0,32.1151,32.1308,32.0368,32.0447,1264000.0
2014-12-04 15:30:00,40.93,40.98,40.92,40.94,4432900.0,32.0368,32.076,32.029,32.0447,4432900.0
2014-12-05 09:30:00,40.76,40.81,40.67,40.69,5691800.0,31.9038,31.9429,31.8333,31.849,5691800.0
2014-12-05 10:00:00,40.69,40.77,40.68,40.75,3035900.0,31.849,31.9116,31.8412,31.8959,3035900.0
2014-12-05 10:30:00,40.76,40.78,40.73,40.76,1546300.0,31.9038,31.9194,31.8803,31.9038,1546300.0
2014-12-05 11:00:00,40.76,40.8,40.75,40.8,814500.0,31.9038,31.9351,31.8959,31.9351,814500.0
2014-12-05 11:30:00,40.8,40.93,40.79,40.91,1427200.0,31.9351,32.0368,31.9273,32.0212,1427200.0
2014-12-05 12:00:00,40.91,40.95,40.88,40.95,1189300.0,32.0212,32.0525,31.9977,32.0525,1189300.0
2014-12-05 12:30:00,40.94,41.0,40.92,40.94,846000.0,32.0447,32.0916,32.029,32.0447,846000.0
2014-12-05 13:00:00,40.94,40.94,40.87,40.88,883700.0,32.0447,32.0447,31.9899,31.9977,883700.0
2014-12-05 13:30:00,40.87,40.93,40.87,40.92,496400.0,31.9899,32.0368,31.9899,32.029,496400.0
2014-12-05 14:00:00,40.91,40.93,40.9,40.92,689000.0,32.0212,32.0368,32.0134,32.029,689000.0
2014-12-05 14:30:00,40.91,40.92,40.88,40.9,692000.0,32.0212,32.029,31.9977,32.0134,692000.0
2014-12-05 15:00:00,40.9,40.91,40.85,40.89,1750500.0,32.0134,32.0212,31.9742,32.0055,1750500.0
2014-12-05 15:30:00,40.89,40.91,40.86,40.9,3839900.0,32.0055,32.0212,31.982,32.0134,3839900.0
2014-12-08 09:30:00,40.61,40.62,40.54,40.58,4100400.0,31.7864,31.7942,31.7316,31.7629,4100400.0
2014-12-08 10:00:00,40.58,40.59,40.53,40.57,2441000.0,31.7629,31.7707,31.7237,31.7551,2441000.0
2014-12-08 10:30:00,40.56,40.57,40.46,40.47,3137600.0,31.7472,31.7551,31.669,31.6768,3137600.0
2014-12-08 11:00:00,40.47,40.48,40.44,40.47,2088900.0,31.6768,31.6846,31.6533,31.6768,2088900.0
2014-12-08 11:30:00,40.47,40.48,40.41,40.43,1416300.0,31.6768,31.6846,31.6298,31.6455,1416300.0
2014-12-08 12:00:00,40.43,40.48,40.33,40.34,2605300.0,31.6455,31.6846,31.5672,31.575,2605300.0
2014-12-08 12:30:00,40.34,40.38,40.32,40.34,1974000.0,31.575,31.6063,31.5594,31.575,1974000.0
2014-12-08 13:00:00,40.34,40.36,40.29,40.3,783800.0,31.575,31.5907,31.5359,31.5437,783800.0
2014-12-08 13:30:00,40.3,40.32,40.22,40.29,2119900.0,31.5437,31.5594,31.4811,31.5359,2119900.0
2014-12-08 14:00:00,40.3,40.36,40.26,40.35,2010000.0,31.5437,31.5907,31.5124,31.5829,2010000.0
2014-12-08 14:30:00,40.34,40.39,40.33,40.35,1287600.0,31.575,31.6142,31.5672,31.5829,1287600.0
2014-12-08 15:00:00,40.36,40.4,40.33,40.38,1897400.0,31.5907,31.622,31.5672,31.6063,1897400.0
2014-12-08 15:30:00,40.39,40.39,40.28,40.29,7774500.0,31.6142,31.6142,31.5281,31.5359,7774500.0
2014-12-09 09:30:00,39.8,39.82,39.67,39.77,9746600.0,31.1524,31.168,31.0506,31.1289,9746600.0
2014-12-09 10:00:00,39.78,39.84,39.68,39.71,8327100.0,31.1367,31.1837,31.0584,31.0819,8327100.0
2014-12-09 10:30:00,39.7,39.81,39.68,39.77,4487200.0,31.0741,31.1602,31.0584,31.1289,4487200.0
2014-12-09 11:00:00,39.77,39.85,39.72,39.82,4084400.0,31.1289,31.1915,31.0897,31.168,4084400.0
2014-12-09 11:30:00,39.83,39.84,39.71,39.77,2187800.0,31.1758,31.1837,31.0819,31.1289,2187800.0
2014-12-09 12:00:00,39.76,39.79,39.7,39.73,1590700.0,31.1211,31.1445,31.0741,31.0976,1590700.0
2014-12-09 12:30:00,39.73,39.82,39.72,39.81,2040200.0,31.0976,31.168,31.0897,31.1602,2040200.0
2014-12-09 13:00:00,39.82,39.87,39.79,39.85,2133000.0,31.168,31.2072,31.1445,31.1915,2133000.0
2014-12-09 13:30:00,39.85,39.91,39.83,39.87,1568200.0,31.1915,31.2385,31.1758,31.2072,1568200.0
2014-12-09 14:00:00,39.86,39.92,39.84,39.92,1489100.0,31.1993,31.2463,31.1837,31.2463,1489100.0
2014-12-09 14:30:00,39.91,39.92,39.85,39.87,2146300.0,31.2385,31.2463,31.1915,31.2072,2146300.0
2014-12-09 15:00:00,39.87,39.92,39.85,39.87,2104300.0,31.2072,31.2463,31.1915,31.2072,2104300.0
2014-12-09 15:30:00,39.88,39.92,39.85,39.92,5909200.0,31.215,31.2463,31.1915,31.2463,5909200.0
2014-12-10 09:30:00,39.79,39.8,39.68,39.69,7304400.0,31.1445,31.1524,31.0584,31.0663,7304400.0
2014-12-10 10:00:00,39.69,39.7,39.62,39.64,4033800.0,31.0663,31.0741,31.0115,31.0271,4033800.0
2014-12-10 10:30:00,39.63,39.63,39.47,39.54,7718900.0,31.0193,31.0193,30.8941,30.9489,7718900.0
2014-12-10 11:00:00,39.54,39.57,39.48,39.48,2861000.0,30.9489,30.9723,30.9019,30.9019,2861000.0
2014-12-10 11:30:00,39.48,39.52,39.45,39.5,2254500.0,30.9019,30.9332,30.8784,30.9175,2254500.0
2014-12-10 12:00:00,39.5,39.51,39.4,39.42,2027400.0,30.9175,30.9254,30.8393,30.8549,2027400.0
2014-12-10 12:30:00,39.42,39.48,39.4,39.45,2600400.0,30.8549,30.9019,30.8393,30.8784,2600400.0
2014-12-10 13:00:00,39.45,39.52,39.45,39.51,1014700.0,30.8784,30.9332,30.8784,30.9254,1014700.0
2014-12-10 13:30:00,39.51,39.51,39.39,39.41,1381300.0,30.9254,30.9254,30.8314,30.8471,1381300.0
2014-12-10 14:00:00,39.4,39.42,39.36,39.38,2272900.0,30.8393,30.8549,30.808,30.8236,2272900.0
2014-12-10 14:30:00,39.38,39.39,39.3,39.3,1724000.0,30.8236,30.8314,30.761,30.761,1724000.0
2014-12-10 15:00:00,39.31,39.41,39.27,39.39,2496100.0,30.7688,30.8471,30.7375,30.8314,2496100.0
2014-12-10 15:30:00,39.39,39.43,39.27,39.33,6904500.0,30.8314,30.8628,30.7375,30.7845,6904500.0
2014-12-11 09:30:00,39.14,39.24,39.02,39.21,8169900.0,30.6358,30.714,30.5418,30.6906,8169900.0
2014-12-11 10:00:00,39.21,39.23,39.16,39.21,4426300.0,30.6906,30.7062,30.6514,30.6906,4426300.0
2014-12-11 10:30:00,39.21,39.26,39.16,39.17,4664100.0,30.6906,30.7297,30.6514,30.6592,4664100.0
2014-12-11 11:00:00,39.18,39.23,39.15,39.19,2711300.0,30.6671,30.7062,30.6436,30.6749,2711300.0
2014-12-11 11:30:00,39.19,39.24,39.17,39.24,2128500.0,30.6749,30.714,30.6592,30.714,2128500.0
2014-12-11 12:00:00,39.24,39.28,39.21,39.27,1401700.0,30.714,30.7453,30.6906,30.7375,1401700.0
2014-12-11 12:30:00,39.27,39.35,39.25,39.33,1843100.0,30.7375,30.8001,30.7219,30.7845,1843100.0
2014-12-11 13:00:00,39.34,39.34,39.27,39.27,1516300.0,30.7923,30.7923,30.7375,30.7375,1516300.0
2014-12-11 13:30:00,39.28,39.31,39.23,39.24,1105000.0,30.7453,30.7688,30.7062,30.714,1105000.0
2014-12-11 14:00:00,39.23,39.27,39.16,39.16,1658400.0,30.7062,30.7375,30.6514,30.6514,1658400.0
2014-12-11 14:30:00,39.16,39.19,38.99,39.0,2694300.0,30.6514,30.6749,30.5184,30.5262,2694300.0
2014-12-11 15:00:00,39.01,39.1,38.99,39.07,2953400.0,30.534,30.6045,30.5184,30.581,2953400.0
2014-12-11 15:30:00,39.07,39.09,38.92,38.98,10526300.0,30.581,30.5966,30.4636,30.5105,10526300.0
2014-12-12 09:30:00,38.9,38.91,38.77,38.84,8078400.0,30.4479,30.4557,30.3462,30.4009,8078400.0
2014-12-12 10:00:00,38.84,38.84,38.63,38.72,10589800.0,30.4009,30.4009,30.2366,30.307,10589800.0
2014-12-12 10:30:00,38.71,38.75,38.54,38.55,4926700.0,30.2992,30.3305,30.1661,30.174,4926700.0
2014-12-12 11:00:00,38.55,38.59,38.47,38.49,5241900.0,30.174,30.2053,30.1113,30.127,5241900.0
2014-12-12 11:30:00,38.48,38.56,38.4,38.43,5195900.0,30.1192,30.1818,30.0565,30.08,5195900.0
2014-12-12 12:00:00,38.43,38.63,38.41,38.63,3707900.0,30.08,30.2366,30.0644,30.2366,3707900.0
2014-12-12 12:30:00,38.63,38.64,38.53,38.53,3245700.0,30.2366,30.2444,30.1583,30.1583,3245700.0
2014-12-12 13:00:00,38.53,38.66,38.49,38.59,2069500.0,30.1583,30.2601,30.127,30.2053,2069500.0
2014-12-12 13:30:00,38.59,38.64,38.54,38.62,2670900.0,30.2053,30.2444,30.1661,30.2287,2670900.0
2014-12-12 14:00:00,38.62,38.64,38.56,38.57,2836300.0,30.2287,30.2444,30.1818,30.1896,2836300.0
2014-12-12 14:30:00,38.57,38.62,38.53,38.6,1702500.0,30.1896,30.2287,30.1583,30.2131,1702500.0
2014-12-12 15:00:00,38.61,38.64,38.52,38.55,2962000.0,30.2209,30.2444,30.1505,30.174,2962000.0
2014-12-12 15:30:00,38.55,38.55,38.33,38.34,11849000.0,30.174,30.174,30.0018,30.0096,11849000.0
2014-12-15 09:30:00,38.42,38.45,38.32,38.35,6625500.0,30.0722,30.0957,29.9939,30.0174,6625500.0
2014-12-15 10:00:00,38.34,38.35,38.1,38.18,8718000.0,30.0096,30.0174,29.8217,29.8843,8718000.0
2014-12-15 10:30:00,38.18,38.19,37.99,38.0,6414000.0,29.8843,29.8922,29.7356,29.7435,6414000.0
2014-12-15 11:00:00,38.0,38.0,37.75,37.77,6256300.0,29.7435,29.7435,29.5478,29.5634,6256300.0
2014-12-15 11:30:00,37.77,37.81,37.59,37.63,8587900.0,29.5634,29.5947,29.4225,29.4539,8587900.0
2014-12-15 12:00:00,37.63,37.88,37.62,37.84,5161400.0,29.4539,29.6495,29.446,29.6182,5161400.0
2014-12-15 12:30:00,37.85,37.96,37.76,37.94,3221900.0,29.6261,29.7121,29.5556,29.6965,3221900.0
2014-12-15 13:00:00,37.93,37.96,37.78,37.79,2425600.0,29.6887,29.7121,29.5713,29.5791,2425600.0
2014-12-15 13:30:00,37.79,37.87,37.76,37.78,2944400.0,29.5791,29.6417,29.5556,29.5713,2944400.0
2014-12-15 14:00:00,37.78,37.89,37.73,37.86,3642800.0,29.5713,29.6574,29.5321,29.6339,3642800.0
2014-12-15 14:30:00,37.86,37.9,37.76,37.84,4571700.0,29.6339,29.6652,29.5556,29.6182,4571700.0
2014-12-15 15:00:00,37.84,37.91,37.78,37.78,4679800.0,29.6182,29.673,29.5713,29.5713,4679800.0
2014-12-15 15:30:00,37.78,37.86,37.76,37.8,8340400.0,29.5713,29.6339,29.5556,29.5869,8340400.0
2014-12-16 09:30:00,37.38,37.39,37.23,37.34,13895300.0,29.2582,29.266,29.1408,29.2269,13895300.0
2014-12-16 10:00:00,37.34,37.51,37.22,37.49,10617900.0,29.2269,29.3599,29.1329,29.3443,10617900.0
2014-12-16 10:30:00,37.49,37.63,37.43,37.61,9563800.0,29.3443,29.4539,29.2973,29.4382,9563800.0
2014-12-16 11:00:00,37.61,38.08,37.61,38.07,12104000.0,29.4382,29.8061,29.4382,29.7982,12104000.0
2014-12-16 11:30:00,38.06,38.32,38.06,38.15,13018800.0,29.7904,29.9939,29.7904,29.8609,13018800.0
2014-12-16 12:00:00,38.16,38.2,38.0,38.02,4315300.0,29.8687,29.9,29.7435,29.7591,4315300.0
2014-12-16 12:30:00,38.02,38.15,37.88,37.88,5419900.0,29.7591,29.8609,29.6495,29.6495,5419900.0
2014-12-16 13:00:00,37.88,37.94,37.68,37.73,5032900.0,29.6495,29.6965,29.493,29.5321,5032900.0
2014-12-16 13:30:00,37.73,37.91,37.66,37.84,3205600.0,29.5321,29.673,29.4773,29.6182,3205600.0
2014-12-16 14:00:00,37.84,38.03,37.84,37.95,3398900.0,29.6182,29.7669,29.6182,29.7043,3398900.0
2014-12-16 14:30:00,37.95,38.0,37.83,37.95,3873700.0,29.7043,29.7435,29.6104,29.7043,3873700.0
2014-12-16 15:00:00,37.95,37.98,37.88,37.89,4326000.0,29.7043,29.7278,29.6495,29.6574,4326000.0
2014-12-16 15:30:00,37.89,37.93,37.69,37.72,9551600.0,29.6574,29.6887,29.5008,29.5243,9551600.0
2014-12-17 09:30:00,37.35,37.81,37.31,37.81,12886000.0,29.6458,30.0109,29.614,30.0109,12886000.0
2014-12-17 10:00:00,37.81,37.83,37.66,37.69,5690200.0,30.0109,30.0267,29.8918,29.9156,5690200.0
2014-12-17 10:30:00,37.68,37.73,37.59,37.69,6524400.0,29.9077,29.9474,29.8363,29.9156,6524400.0
2014-12-17 11:00:00,37.69,37.81,37.68,37.75,4077400.0,29.9156,30.0109,29.9077,29.9632,4077400.0
2014-12-17 11:30:00,37.76,38.06,37.75,38.03,5206200.0,29.9712,30.2093,29.9632,30.1855,5206200.0
2014-12-17 12:00:00,38.04,38.07,37.94,37.94,4394300.0,30.1934,30.2172,30.1141,30.1141,4394300.0
2014-12-17 12:30:00,37.95,38.04,37.87,37.97,2658500.0,30.122,30.1934,30.0585,30.1379,2658500.0
2014-12-17 13:00:00,37.98,38.02,37.96,38.01,1670000.0,30.1458,30.1776,30.1299,30.1696,1670000.0
2014-12-17 13:30:00,38.02,38.03,37.91,38.02,2741500.0,30.1776,30.1855,30.0902,30.1776,2741500.0
2014-12-17 14:00:00,38.02,38.55,38.01,38.4,16992800.0,30.1776,30.5982,30.1696,30.4792,16992800.0
2014-12-17 14:30:00,38.4,38.42,37.91,37.94,11307200.0,30.4792,30.495,30.0902,30.1141,11307200.0
2014-12-17 15:00:00,37.94,38.16,37.82,38.13,5952800.0,30.1141,30.2887,30.0188,30.2649,5952800.0
2014-12-17 15:30:00,38.12,38.2,38.05,38.08,12778700.0,30.2569,30.3204,30.2014,30.2252,12778700.0
2014-12-18 09:30:00,38.63,38.87,38.56,38.68,10885300.0,30.6617,30.8522,30.6062,30.7014,10885300.0
2014-12-18 10:00:00,38.68,38.71,38.58,38.61,4450700.0,30.7014,30.7252,30.622,30.6459,4450700.0
2014-12-18 10:30:00,38.61,38.62,38.49,38.5,4621900.0,30.6459,30.6538,30.5506,30.5585,4621900.0
2014-12-18 11:00:00,38.5,38.5,38.36,38.38,5114400.0,30.5585,30.5585,30.4474,30.4633,5114400.0
2014-12-18 11:30:00,38.38,38.49,38.32,38.47,3888700.0,30.4633,30.5506,30.4157,30.5347,3888700.0
2014-12-18 12:00:00,38.47,38.54,38.43,38.52,2324500.0,30.5347,30.5903,30.503,30.5744,2324500.0
2014-12-18 12:30:00,38.52,38.56,38.46,38.55,1895500.0,30.5744,30.6062,30.5268,30.5982,1895500.0
2014-12-18 13:00:00,38.55,38.55,38.5,38.5,1935700.0,30.5982,30.5982,30.5585,30.5585,1935700.0
2014-12-18 13:30:00,38.51,38.52,38.42,38.43,3800100.0,30.5665,30.5744,30.495,30.503,3800100.0
2014-12-18 14:00:00,38.44,38.46,38.33,38.33,3825300.0,30.5109,30.5268,30.4236,30.4236,3825300.0
2014-12-18 14:30:00,38.32,38.46,38.31,38.44,3163200.0,30.4157,30.5268,30.4077,30.5109,3163200.0
2014-12-18 15:00:00,38.44,38.51,38.41,38.5,2761600.0,30.5109,30.5665,30.4871,30.5585,2761600.0
2014-12-18 15:30:00,38.5,38.58,38.49,38.55,10409300.0,30.5585,30.622,30.5506,30.5982,10409300.0
2014-12-19 09:30:00,38.65,38.84,38.63,38.83,8421000.0,30.6776,30.8284,30.6617,30.8205,8421000.0
2014-12-19 10:00:00,38.83,38.86,38.74,38.82,3468900.0,30.8205,30.8443,30.749,30.8125,3468900.0
2014-12-19 10:30:00,38.81,38.85,38.75,38.84,4153700.0,30.8046,30.8364,30.757,30.8284,4153700.0
2014-12-19 11:00:00,38.84,38.85,38.76,38.83,3448300.0,30.8284,30.8364,30.7649,30.8205,3448300.0
2014-12-19 11:30:00,38.82,38.83,38.78,38.81,3152500.0,30.8125,30.8205,30.7808,30.8046,3152500.0
2014-12-19 12:00:00,38.81,38.82,38.68,38.73,2622900.0,30.8046,30.8125,30.7014,30.7411,2622900.0
2014-12-19 12:30:00,38.73,38.79,38.7,38.76,2095500.0,30.7411,30.7887,30.7173,30.7649,2095500.0
2014-12-19 13:00:00,38.76,38.85,38.76,38.84,1338200.0,30.7649,30.8364,30.7649,30.8284,1338200.0
2014-12-19 13:30:00,38.85,38.87,38.81,38.86,3570500.0,30.8364,30.8522,30.8046,30.8443,3570500.0
2014-12-19 14:00:00,38.87,38.91,38.84,38.88,1266400.0,30.8522,30.884,30.8284,30.8602,1266400.0
2014-12-19 14:30:00,38.89,39.02,38.88,39.01,2542000.0,30.8681,30.9713,30.8602,30.9633,2542000.0
2014-12-19 15:00:00,39.02,39.02,38.91,38.96,3268200.0,30.9713,30.9713,30.884,30.9237,3268200.0
2014-12-19 15:30:00,38.96,39.01,38.84,38.84,9296400.0,30.9237,30.9633,30.8284,30.8284,9296400.0
2014-12-22 09:30:00,39.3,39.42,39.24,39.34,9093300.0,31.1935,31.2888,31.1459,31.2253,9093300.0
2014-12-22 10:00:00,39.33,39.36,39.26,39.29,2496800.0,31.2173,31.2412,31.1618,31.1856,2496800.0
2014-12-22 10:30:00,39.3,39.33,39.26,39.33,1668500.0,31.1935,31.2173,31.1618,31.2173,1668500.0
2014-12-22 11:00:00,39.33,39.33,39.27,39.32,1826500.0,31.2173,31.2173,31.1697,31.2094,1826500.0
2014-12-22 11:30:00,39.32,39.33,39.23,39.28,2209900.0,31.2094,31.2173,31.138,31.1777,2209900.0
2014-12-22 12:00:00,39.28,39.31,39.24,39.29,1535500.0,31.1777,31.2015,31.1459,31.1856,1535500.0
2014-12-22 12:30:00,39.29,39.33,39.26,39.32,983000.0,31.1856,31.2173,31.1618,31.2094,983000.0
2014-12-22 13:00:00,39.31,39.41,39.31,39.39,1853900.0,31.2015,31.2808,31.2015,31.265,1853900.0
2014-12-22 13:30:00,39.38,39.39,39.34,39.39,1357800.0,31.257,31.265,31.2253,31.265,1357800.0
2014-12-22 14:00:00,39.38,39.4,39.32,39.34,1654600.0,31.257,31.2729,31.2094,31.2253,1654600.0
2014-12-22 14:30:00,39.33,39.35,39.29,39.34,1340800.0,31.2173,31.2332,31.1856,31.2253,1340800.0
2014-12-22 15:00:00,39.34,39.43,39.34,39.43,2142700.0,31.2253,31.2967,31.2253,31.2967,2142700.0
2014-12-22 15:30:00,39.43,39.45,39.32,39.38,7931500.0,31.2967,31.3126,31.2094,31.257,7931500.0
2014-12-23 09:30:00,39.06,39.09,38.9,38.9,6810100.0,31.003,31.0268,30.876,30.876,6810100.0
2014-12-23 10:00:00,38.91,38.93,38.8,38.92,4580000.0,30.884,30.8998,30.7967,30.8919,4580000.0
2014-12-23 10:30:00,38.91,39.0,38.87,39.0,3316700.0,30.884,30.9554,30.8522,30.9554,3316700.0
2014-12-23 11:00:00,38.99,39.03,38.95,38.97,3331600.0,30.9475,30.9792,30.9157,30.9316,3331600.0
2014-12-23 11:30:00,38.97,39.0,38.95,38.95,1548600.0,30.9316,30.9554,30.9157,30.9157,1548600.0
2014-12-23 12:00:00,38.95,39.05,38.94,39.02,1936700.0,30.9157,30.9951,30.9078,30.9713,1936700.0
2014-12-23 12:30:00,39.03,39.06,39.01,39.02,2238600.0,30.9792,31.003,30.9633,30.9713,2238600.0
2014-12-23 13:00:00,39.01,39.03,38.98,38.98,1106500.0,30.9633,30.9792,30.9395,30.9395,1106500.0
2014-12-23 13:30:00,38.98,38.99,38.96,38.97,1113100.0,30.9395,30.9475,30.9237,30.9316,1113100.0
2014-12-23 14:00:00,38.97,38.98,38.95,38.98,1469000.0,30.9316,30.9395,30.9157,30.9395,1469000.0
2014-12-23 14:30:00,38.98,38.99,38.97,38.98,1368400.0,30.9395,30.9475,30.9316,30.9395,1368400.0
2014-12-23 15:00:00,38.98,38.99,38.92,38.93,2118900.0,30.9395,30.9475,30.8919,30.8998,2118900.0
2014-12-23 15:30:00,38.93,39.03,38.89,39.01,9033800.0,30.8998,30.9792,30.8681,30.9633,9033800.0
2014-12-24 09:30:00,39.09,39.12,38.92,38.97,3746000.0,31.0268,31.0507,30.8919,30.9316,3746000.0
2014-12-24 10:00:00,38.97,39.05,38.97,39.02,1593300.0,30.9316,30.9951,30.9316,30.9713,1593300.0
2014-12-24 10:30:00,39.03,39.06,38.99,39.04,1322700.0,30.9792,31.003,30.9475,30.9872,1322700.0
2014-12-24 11:00:00,39.04,39.08,39.03,39.08,1301100.0,30.9872,31.0189,30.9792,31.0189,1301100.0
2014-12-24 11:30:00,39.07,39.08,39.01,39.01,954400.0,31.011,31.0189,30.9633,30.9633,954400.0
2014-12-24 12:00:00,39.01,39.12,39.0,39.12,1167300.0,30.9633,31.0507,30.9554,31.0507,1167300.0
2014-12-24 12:30:00,39.12,39.16,39.07,39.11,4268000.0,31.0507,31.0824,31.011,31.0427,4268000.0
2014-12-26 09:30:00,39.47,39.61,39.46,39.61,2888900.0,31.3285,31.4396,31.3205,31.4396,2888900.0
2014-12-26 10:00:00,39.61,39.63,39.54,39.55,1452100.0,31.4396,31.4555,31.384,31.392,1452100.0
2014-12-26 10:30:00,39.55,39.59,39.54,39.56,856900.0,31.392,31.4237,31.384,31.3999,856900.0
2014-12-26 11:00:00,39.56,39.59,39.55,39.57,973000.0,31.3999,31.4237,31.392,31.4078,973000.0
2014-12-26 11:30:00,39.57,39.58,39.51,39.53,900000.0,31.4078,31.4158,31.3602,31.3761,900000.0
2014-12-26 12:00:00,39.54,39.56,39.49,39.54,1320800.0,31.384,31.3999,31.3443,31.384,1320800.0
2014-12-26 12:30:00,39.53,39.55,39.51,39.54,950000.0,31.3761,31.392,31.3602,31.384,950000.0
2014-12-26 13:00:00,39.54,39.55,39.46,39.46,1078100.0,31.384,31.392,31.3205,31.3205,1078100.0
2014-12-26 13:30:00,39.46,39.47,39.42,39.43,993500.0,31.3205,31.3285,31.2888,31.2967,993500.0
2014-12-26 14:00:00,39.43,39.45,39.41,39.42,595400.0,31.2967,31.3126,31.2808,31.2888,595400.0
2014-12-26 14:30:00,39.41,39.45,39.41,39.45,556800.0,31.2808,31.3126,31.2808,31.3126,556800.0
2014-12-26 15:00:00,39.45,39.46,39.41,39.42,1253700.0,31.3126,31.3205,31.2808,31.2888,1253700.0
2014-12-26 15:30:00,39.41,39.44,39.39,39.39,5404600.0,31.2808,31.3047,31.265,31.265,5404600.0
2014-12-29 09:30:00,39.43,39.5,39.36,39.48,3025600.0,31.2967,31.3523,31.2412,31.3364,3025600.0
2014-12-29 10:00:00,39.48,39.49,39.44,39.45,2291600.0,31.3364,31.3443,31.3047,31.3126,2291600.0
2014-12-29 10:30:00,39.44,39.48,39.43,39.47,2156100.0,31.3047,31.3364,31.2967,31.3285,2156100.0
2014-12-29 11:00:00,39.47,39.51,39.46,39.48,1733400.0,31.3285,31.3602,31.3205,31.3364,1733400.0
2014-12-29 11:30:00,39.48,39.49,39.44,39.44,1094900.0,31.3364,31.3443,31.3047,31.3047,1094900.0
2014-12-29 12:00:00,39.45,39.46,39.33,39.33,1898300.0,31.3126,31.3205,31.2173,31.2173,1898300.0
2014-12-29 12:30:00,39.33,39.38,39.32,39.33,1443000.0,31.2173,31.257,31.2094,31.2173,1443000.0
2014-12-29 13:00:00,39.33,39.36,39.31,39.32,1466800.0,31.2173,31.2412,31.2015,31.2094,1466800.0
2014-12-29 13:30:00,39.32,39.33,39.26,39.27,2416000.0,31.2094,31.2173,31.1618,31.1697,2416000.0
2014-12-29 14:00:00,39.27,39.3,39.26,39.29,2367000.0,31.1697,31.1935,31.1618,31.1856,2367000.0
2014-12-29 14:30:00,39.29,39.31,39.28,39.29,2028200.0,31.1856,31.2015,31.1777,31.1856,2028200.0
2014-12-29 15:00:00,39.29,39.32,39.28,39.29,1384300.0,31.1856,31.2094,31.1777,31.1856,1384300.0
2014-12-29 15:30:00,39.3,39.3,39.19,39.2,8124700.0,31.1935,31.1935,31.1062,31.1142,8124700.0
2014-12-30 09:30:00,39.13,39.2,39.12,39.17,4820100.0,31.0586,31.1142,31.0507,31.0903,4820100.0
2014-12-30 10:00:00,39.17,39.21,39.12,39.18,3459300.0,31.0903,31.1221,31.0507,31.0983,3459300.0
2014-12-30 10:30:00,39.19,39.25,39.17,39.23,2133300.0,31.1062,31.1538,31.0903,31.138,2133300.0
2014-12-30 11:00:00,39.23,39.3,39.22,39.29,1845900.0,31.138,31.1935,31.13,31.1856,1845900.0
2014-12-30 11:30:00,39.29,39.3,39.24,39.29,1974600.0,31.1856,31.1935,31.1459,31.1856,1974600.0
2014-12-30 12:00:00,39.29,39.31,39.28,39.3,1267100.0,31.1856,31.2015,31.1777,31.1935,1267100.0
2014-12-30 12:30:00,39.29,39.34,39.27,39.32,1345300.0,31.1856,31.2253,31.1697,31.2094,1345300.0
2014-12-30 13:00:00,39.32,39.33,39.29,39.3,660900.0,31.2094,31.2173,31.1856,31.1935,660900.0
2014-12-30 13:30:00,39.3,39.31,39.22,39.22,2180800.0,31.1935,31.2015,31.13,31.13,2180800.0
2014-12-30 14:00:00,39.22,39.24,39.2,39.21,2372400.0,31.13,31.1459,31.1142,31.1221,2372400.0
2014-12-30 14:30:00,39.21,39.23,39.21,39.23,1154900.0,31.1221,31.138,31.1221,31.138,1154900.0
2014-12-30 15:00:00,39.22,39.27,39.22,39.27,1539100.0,31.13,31.1697,31.13,31.1697,1539100.0
2014-12-30 15:30:00,39.27,39.3,39.25,39.26,4453100.0,31.1697,31.1935,31.1538,31.1618,4453100.0
2014-12-31 09:30:00,39.47,39.49,39.23,39.32,3071000.0,31.3285,31.3443,31.138,31.2094,3071000.0
2014-12-31 10:00:00,39.33,39.46,39.32,39.45,1540400.0,31.2173,31.3205,31.2094,31.3126,1540400.0
2014-12-31 10:30:00,39.45,39.49,39.38,39.39,1996400.0,31.3126,31.3443,31.257,31.265,1996400.0
2014-12-31 11:00:00,39.38,39.41,39.35,39.37,1257200.0,31.257,31.2808,31.2332,31.2491,1257200.0
2014-12-31 11:30:00,39.37,39.41,39.36,39.38,1603200.0,31.2491,31.2808,31.2412,31.257,1603200.0
2014-12-31 12:00:00,39.38,39.38,39.23,39.28,2370900.0,31.257,31.257,31.138,31.1777,2370900.0
2014-12-31 12:30:00,39.28,39.31,39.24,39.3,1279200.0,31.1777,31.2015,31.1459,31.1935,1279200.0
2014-12-31 13:00:00,39.3,39.38,39.29,39.36,1137800.0,31.1935,31.257,31.1856,31.2412,1137800.0
2014-12-31 13:30:00,39.36,39.44,39.35,39.39,1373000.0,31.2412,31.3047,31.2332,31.265,1373000.0
2014-12-31 14:00:00,39.39,39.4,39.27,39.34,1411000.0,31.265,31.2729,31.1697,31.2253,1411000.0
2014-12-31 14:30:00,39.35,39.38,39.28,39.34,1289400.0,31.2332,31.257,31.1777,31.2253,1289400.0
2014-12-31 15:00:00,39.34,39.42,39.27,39.36,2722500.0,31.2253,31.2888,31.1697,31.2412,2722500.0
2014-12-31 15:30:00,39.36,39.38,39.21,39.28,7756600.0,31.2412,31.257,31.1221,31.1777,7756600.0
2015-01-02 09:30:00,39.19,39.21,38.91,38.91,9956400.0,31.1062,31.1221,30.884,30.884,9956400.0
2015-01-02 10:00:00,38.91,38.99,38.87,38.95,5388600.0,30.884,30.9475,30.8522,30.9157,5388600.0
2015-01-02 10:30:00,38.95,38.96,38.78,38.86,3441000.0,30.9157,30.9237,30.7808,30.8443,3441000.0
2015-01-02 11:00:00,38.87,38.87,38.74,38.77,6852900.0,30.8522,30.8522,30.749,30.7729,6852900.0
2015-01-02 11:30:00,38.78,38.8,38.67,38.72,3228300.0,30.7808,30.7967,30.6935,30.7332,3228300.0
2015-01-02 12:00:00,38.72,38.8,38.7,38.74,2170700.0,30.7332,30.7967,30.7173,30.749,2170700.0
2015-01-02 12:30:00,38.74,38.78,38.7,38.74,1151500.0,30.749,30.7808,30.7173,30.749,1151500.0
2015-01-02 13:00:00,38.74,38.77,38.69,38.71,1553400.0,30.749,30.7729,30.7094,30.7252,1553400.0
2015-01-02 13:30:00,38.7,38.77,38.68,38.73,1565300.0,30.7173,30.7729,30.7014,30.7411,1565300.0
2015-01-02 14:00:00,38.72,38.84,38.72,38.78,2182400.0,30.7332,30.8284,30.7332,30.7808,2182400.0
2015-01-02 14:30:00,38.78,38.81,38.72,38.78,1632200.0,30.7808,30.8046,30.7332,30.7808,1632200.0
2015-01-02 15:00:00,38.77,38.79,38.71,38.77,1556600.0,30.7729,30.7887,30.7252,30.7729,1556600.0
2015-01-02 15:30:00,38.77,38.86,38.76,38.79,9321500.0,30.7729,30.8443,30.7649,30.7887,9321500.0
2015-01-05 09:30:00,38.52,38.52,38.24,38.25,10969300.0,30.5744,30.5744,30.3522,30.3601,10969300.0
2015-01-05 10:00:00,38.24,38.33,38.2,38.27,5563500.0,30.3522,30.4236,30.3204,30.376,5563500.0
2015-01-05 10:30:00,38.26,38.28,38.18,38.23,5046800.0,30.3681,30.3839,30.3046,30.3442,5046800.0
2015-01-05 11:00:00,38.23,38.26,38.14,38.15,3621200.0,30.3442,30.3681,30.2728,30.2807,3621200.0
2015-01-05 11:30:00,38.15,38.25,38.14,38.2,3700700.0,30.2807,30.3601,30.2728,30.3204,3700700.0
2015-01-05 12:00:00,38.19,38.22,38.11,38.13,1771100.0,30.3125,30.3363,30.249,30.2649,1771100.0
2015-01-05 12:30:00,38.13,38.18,38.09,38.11,2362700.0,30.2649,30.3046,30.2331,30.249,2362700.0
2015-01-05 13:00:00,38.11,38.16,38.02,38.03,4226100.0,30.249,30.2887,30.1776,30.1855,4226100.0
2015-01-05 13:30:00,38.04,38.12,38.02,38.1,2638400.0,30.1934,30.2569,30.1776,30.2411,2638400.0
2015-01-05 14:00:00,38.1,38.11,38.04,38.07,2572900.0,30.2411,30.249,30.1934,30.2172,2572900.0
2015-01-05 14:30:00,38.07,38.1,38.04,38.07,1661300.0,30.2172,30.2411,30.1934,30.2172,1661300.0
2015-01-05 15:00:00,38.07,38.12,38.05,38.09,2969200.0,30.2172,30.2569,30.2014,30.2331,2969200.0
2015-01-05 15:30:00,38.1,38.14,38.07,38.09,12430600.0,30.2411,30.2728,30.2172,30.2331,12430600.0
2015-01-06 09:30:00,38.09,38.22,38.05,38.13,4606100.0,30.2331,30.3363,30.2014,30.2649,4606100.0
2015-01-06 10:00:00,38.13,38.26,38.1,38.25,2925300.0,30.2649,30.3681,30.2411,30.3601,2925300.0
2015-01-06 10:30:00,38.26,38.26,38.1,38.1,2741300.0,30.3681,30.3681,30.2411,30.2411,2741300.0
2015-01-06 11:00:00,38.1,38.11,37.96,37.99,4732700.0,30.2411,30.249,30.1299,30.1537,4732700.0
2015-01-06 11:30:00,38.0,38.0,37.84,37.85,3008000.0,30.1617,30.1617,30.0347,30.0426,3008000.0
2015-01-06 12:00:00,37.86,37.87,37.75,37.85,2661700.0,30.0506,30.0585,29.9632,30.0426,2661700.0
2015-01-06 12:30:00,37.85,37.94,37.83,37.91,2391700.0,30.0426,30.1141,30.0267,30.0902,2391700.0
2015-01-06 13:00:00,37.91,37.92,37.72,37.79,3547500.0,30.0902,30.0982,29.9394,29.995,3547500.0
2015-01-06 13:30:00,37.78,37.87,37.75,37.86,2483800.0,29.9871,30.0585,29.9632,30.0506,2483800.0
2015-01-06 14:00:00,37.86,37.92,37.77,37.9,2356400.0,30.0506,30.0982,29.9791,30.0823,2356400.0
2015-01-06 14:30:00,37.91,38.06,37.89,37.99,3913500.0,30.0902,30.2093,30.0744,30.1537,3913500.0
2015-01-06 15:00:00,37.99,38.12,37.95,38.11,2669800.0,30.1537,30.2569,30.122,30.249,2669800.0
2015-01-06 15:30:00,38.1,38.11,37.89,37.92,6468100.0,30.2411,30.249,30.0744,30.0982,6468100.0
2015-01-07 09:30:00,38.57,38.62,38.49,38.62,7464900.0,30.6141,30.6538,30.5506,30.6538,7464900.0
2015-01-07 10:00:00,38.62,38.74,38.61,38.69,7274500.0,30.6538,30.749,30.6459,30.7094,7274500.0
2015-01-07 10:30:00,38.69,38.69,38.58,38.6,4849600.0,30.7094,30.7094,30.622,30.6379,4849600.0
2015-01-07 11:00:00,38.6,38.64,38.44,38.49,3983400.0,30.6379,30.6697,30.5109,30.5506,3983400.0
2015-01-07 11:30:00,38.49,38.68,38.47,38.65,3202000.0,30.5506,30.7014,30.5347,30.6776,3202000.0
2015-01-07 12:00:00,38.65,38.74,38.63,38.73,3065100.0,30.6776,30.749,30.6617,30.7411,3065100.0
2015-01-07 12:30:00,38.73,38.75,38.67,38.7,2433900.0,30.7411,30.757,30.6935,30.7173,2433900.0
2015-01-07 13:00:00,38.71,38.73,38.61,38.62,1979900.0,30.7252,30.7411,30.6459,30.6538,1979900.0
2015-01-07 13:30:00,38.63,38.68,38.62,38.63,2002500.0,30.6617,30.7014,30.6538,30.6617,2002500.0
2015-01-07 14:00:00,38.63,38.72,38.56,38.69,3948300.0,30.6617,30.7332,30.6062,30.7094,3948300.0
2015-01-07 14:30:00,38.69,38.76,38.68,38.71,2446200.0,30.7094,30.7649,30.7014,30.7252,2446200.0
2015-01-07 15:00:00,38.71,38.77,38.67,38.7,3354800.0,30.7252,30.7729,30.6935,30.7173,3354800.0
2015-01-07 15:30:00,38.7,38.76,38.65,38.75,7987100.0,30.7173,30.7649,30.6776,30.757,7987100.0
2015-01-08 09:30:00,39.31,39.48,39.26,39.45,8223800.0,31.2015,31.3364,31.1618,31.3126,8223800.0
2015-01-08 10:00:00,39.46,39.51,39.42,39.42,3914300.0,31.3205,31.3602,31.2888,31.2888,3914300.0
2015-01-08 10:30:00,39.43,39.53,39.42,39.5,3005400.0,31.2967,31.3761,31.2888,31.3523,3005400.0
2015-01-08 11:00:00,39.51,39.58,39.49,39.5,2719100.0,31.3602,31.4158,31.3443,31.3523,2719100.0
2015-01-08 11:30:00,39.5,39.54,39.48,39.52,1521000.0,31.3523,31.384,31.3364,31.3681,1521000.0
2015-01-08 12:00:00,39.52,39.53,39.44,39.48,1695900.0,31.3681,31.3761,31.3047,31.3364,1695900.0
2015-01-08 12:30:00,39.49,39.51,39.45,39.48,1404100.0,31.3443,31.3602,31.3126,31.3364,1404100.0
2015-01-08 13:00:00,39.48,39.52,39.45,39.5,1135800.0,31.3364,31.3681,31.3126,31.3523,1135800.0
2015-01-08 13:30:00,39.5,39.51,39.4,39.44,1578700.0,31.3523,31.3602,31.2729,31.3047,1578700.0
2015-01-08 14:00:00,39.44,39.51,39.41,39.5,1929700.0,31.3047,31.3602,31.2808,31.3523,1929700.0
2015-01-08 14:30:00,39.5,39.53,39.48,39.5,1756900.0,31.3523,31.3761,31.3364,31.3523,1756900.0
2015-01-08 15:00:00,39.51,39.54,39.48,39.48,2101700.0,31.3602,31.384,31.3364,31.3364,2101700.0
2015-01-08 15:30:00,39.48,39.49,39.39,39.41,9588200.0,31.3364,31.3443,31.265,31.2808,9588200.0
2015-01-09 09:30:00,39.52,39.54,39.33,39.37,4915700.0,31.3681,31.384,31.2173,31.2491,4915700.0
2015-01-09 10:00:00,39.36,39.47,39.34,39.4,2972600.0,31.2412,31.3285,31.2253,31.2729,2972600.0
2015-01-09 10:30:00,39.4,39.4,39.3,39.34,2473800.0,31.2729,31.2729,31.1935,31.2253,2473800.0
2015-01-09 11:00:00,39.34,39.34,39.15,39.2,3222700.0,31.2253,31.2253,31.0745,31.1142,3222700.0
2015-01-09 11:30:00,39.2,39.29,39.16,39.29,1935800.0,31.1142,31.1856,31.0824,31.1856,1935800.0
2015-01-09 12:00:00,39.28,39.35,39.27,39.31,1166800.0,31.1777,31.2332,31.1697,31.2015,1166800.0
2015-01-09 12:30:00,39.3,39.33,39.24,39.25,1281900.0,31.1935,31.2173,31.1459,31.1538,1281900.0
2015-01-09 13:00:00,39.25,39.35,39.24,39.29,1117500.0,31.1538,31.2332,31.1459,31.1856,1117500.0
2015-01-09 13:30:00,39.3,39.38,39.3,39.34,1322500.0,31.1935,31.257,31.1935,31.2253,1322500.0
2015-01-09 14:00:00,39.34,39.37,39.3,39.35,1037900.0,31.2253,31.2491,31.1935,31.2332,1037900.0
2015-01-09 14:30:00,39.35,39.4,39.33,39.39,774300.0,31.2332,31.2729,31.2173,31.265,774300.0
2015-01-09 15:00:00,39.38,39.47,39.36,39.38,1457200.0,31.257,31.3285,31.2412,31.257,1457200.0
2015-01-09 15:30:00,39.38,39.46,39.27,39.28,7589400.0,31.257,31.3205,31.1697,31.1777,7589400.0
2015-01-12 09:30:00,39.15,39.2,38.92,38.95,5730300.0,31.0745,31.1142,30.8919,30.9157,5730300.0
2015-01-12 10:00:00,38.95,39.05,38.91,38.98,2880300.0,30.9157,30.9951,30.884,30.9395,2880300.0
2015-01-12 10:30:00,38.98,39.08,38.95,39.08,2563000.0,30.9395,31.0189,30.9157,31.0189,2563000.0
2015-01-12 11:00:00,39.08,39.11,39.01,39.06,2030800.0,31.0189,31.0427,30.9633,31.003,2030800.0
2015-01-12 11:30:00,39.05,39.09,38.99,39.04,1828400.0,30.9951,31.0268,30.9475,30.9872,1828400.0
2015-01-12 12:00:00,39.04,39.08,39.0,39.06,1251000.0,30.9872,31.0189,30.9554,31.003,1251000.0
2015-01-12 12:30:00,39.05,39.09,39.02,39.04,1496500.0,30.9951,31.0268,30.9713,30.9872,1496500.0
2015-01-12 13:00:00,39.05,39.08,38.99,38.99,890600.0,30.9951,31.0189,30.9475,30.9475,890600.0
2015-01-12 13:30:00,38.99,39.08,38.99,39.05,1330200.0,30.9475,31.0189,30.9475,30.9951,1330200.0
2015-01-12 14:00:00,39.06,39.08,38.96,38.98,1009500.0,31.003,31.0189,30.9237,30.9395,1009500.0
2015-01-12 14:30:00,38.98,38.98,38.9,38.95,1527200.0,30.9395,30.9395,30.876,30.9157,1527200.0
2015-01-12 15:00:00,38.96,39.01,38.93,38.97,1466900.0,30.9237,30.9633,30.8998,30.9316,1466900.0
2015-01-12 15:30:00,38.96,39.05,38.92,38.96,8743900.0,30.9237,30.9951,30.8919,30.9237,8743900.0
2015-01-13 09:30:00,39.45,39.6,39.43,39.59,7212900.0,31.3126,31.4316,31.2967,31.4237,7212900.0
2015-01-13 10:00:00,39.59,39.62,39.54,39.59,3392700.0,31.4237,31.4475,31.384,31.4237,3392700.0
2015-01-13 10:30:00,39.59,39.65,39.56,39.59,1923100.0,31.4237,31.4713,31.3999,31.4237,1923100.0
2015-01-13 11:00:00,39.59,39.61,39.55,39.61,3687300.0,31.4237,31.4396,31.392,31.4396,3687300.0
2015-01-13 11:30:00,39.6,39.62,39.53,39.54,2604800.0,31.4316,31.4475,31.3761,31.384,2604800.0
2015-01-13 12:00:00,39.55,39.57,39.48,39.48,1726700.0,31.392,31.4078,31.3364,31.3364,1726700.0
2015-01-13 12:30:00,39.48,39.52,39.44,39.47,1724900.0,31.3364,31.3681,31.3047,31.3285,1724900.0
2015-01-13 13:00:00,39.48,39.51,39.32,39.34,2347000.0,31.3364,31.3602,31.2094,31.2253,2347000.0
2015-01-13 13:30:00,39.34,39.35,39.08,39.12,4340600.0,31.2253,31.2332,31.0189,31.0507,4340600.0
2015-01-13 14:00:00,39.12,39.18,38.97,39.17,4020000.0,31.0507,31.0983,30.9316,31.0903,4020000.0
2015-01-13 14:30:00,39.17,39.22,39.05,39.05,1621700.0,31.0903,31.13,30.9951,30.9951,1621700.0
2015-01-13 15:00:00,39.05,39.2,39.03,39.13,2691500.0,30.9951,31.1142,30.9792,31.0586,2691500.0
2015-01-13 15:30:00,39.14,39.35,39.13,39.27,11124700.0,31.0665,31.2332,31.0586,31.1697,11124700.0
2015-01-14 09:30:00,38.86,39.05,38.85,39.01,6803400.0,30.8443,30.9951,30.8364,30.9633,6803400.0
2015-01-14 10:00:00,39.01,39.16,39.0,39.15,5045600.0,30.9633,31.0824,30.9554,31.0745,5045600.0
2015-01-14 10:30:00,39.14,39.14,39.05,39.12,4019700.0,31.0665,31.0665,30.9951,31.0507,4019700.0
2015-01-14 11:00:00,39.12,39.13,38.99,38.99,3522600.0,31.0507,31.0586,30.9475,30.9475,3522600.0
2015-01-14 11:30:00,38.99,39.07,38.94,38.94,3115500.0,30.9475,31.011,30.9078,30.9078,3115500.0
2015-01-14 12:00:00,38.95,38.99,38.88,38.93,4305100.0,30.9157,30.9475,30.8602,30.8998,4305100.0
2015-01-14 12:30:00,38.93,38.96,38.86,38.91,2826900.0,30.8998,30.9237,30.8443,30.884,2826900.0
2015-01-14 13:00:00,38.91,38.95,38.84,38.87,3398600.0,30.884,30.9157,30.8284,30.8522,3398600.0
2015-01-14 13:30:00,38.87,38.88,38.76,38.82,3731800.0,30.8522,30.8602,30.7649,30.8125,3731800.0
2015-01-14 14:00:00,38.82,39.03,38.8,39.03,4320900.0,30.8125,30.9792,30.7967,30.9792,4320900.0
2015-01-14 14:30:00,39.03,39.12,38.96,38.99,3337600.0,30.9792,31.0507,30.9237,30.9475,3337600.0
2015-01-14 15:00:00,38.99,39.16,38.98,39.12,4393400.0,30.9475,31.0824,30.9395,31.0507,4393400.0
2015-01-14 15:30:00,39.12,39.16,39.02,39.09,10668800.0,31.0507,31.0824,30.9713,31.0268,10668800.0
2015-01-15 09:30:00,39.59,39.73,39.36,39.4,8445300.0,31.4237,31.5348,31.2412,31.2729,8445300.0
2015-01-15 10:00:00,39.4,39.57,39.36,39.53,3947300.0,31.2729,31.4078,31.2412,31.3761,3947300.0
2015-01-15 10:30:00,39.53,39.59,39.43,39.46,3972400.0,31.3761,31.4237,31.2967,31.3205,3972400.0
2015-01-15 11:00:00,39.46,39.47,39.29,39.31,3381400.0,31.3205,31.3285,31.1856,31.2015,3381400.0
2015-01-15 11:30:00,39.32,39.41,39.28,39.32,2705300.0,31.2094,31.2808,31.1777,31.2094,2705300.0
2015-01-15 12:00:00,39.32,39.38,39.3,39.36,2234100.0,31.2094,31.257,31.1935,31.2412,2234100.0
2015-01-15 12:30:00,39.36,39.36,39.22,39.28,2457800.0,31.2412,31.2412,31.13,31.1777,2457800.0
2015-01-15 13:00:00,39.28,39.37,39.25,39.27,2294200.0,31.1777,31.2491,31.1538,31.1697,2294200.0
2015-01-15 13:30:00,39.27,39.35,39.24,39.27,2270300.0,31.1697,31.2332,31.1459,31.1697,2270300.0
2015-01-15 14:00:00,39.27,39.34,39.24,39.26,3246900.0,31.1697,31.2253,31.1459,31.1618,3246900.0
2015-01-15 14:30:00,39.27,39.35,39.25,39.33,2315900.0,31.1697,31.2332,31.1538,31.2173,2315900.0
2015-01-15 15:00:00,39.33,39.34,39.16,39.23,4901500.0,31.2173,31.2253,31.0824,31.138,4901500.0
2015-01-15 15:30:00,39.23,39.25,39.1,39.15,8642400.0,31.138,31.1538,31.0348,31.0745,8642400.0
2015-01-16 09:30:00,39.13,39.26,39.07,39.17,6207000.0,31.0586,31.1618,31.011,31.0903,6207000.0
2015-01-16 10:00:00,39.16,39.27,39.11,39.25,4271200.0,31.0824,31.1697,31.0427,31.1538,4271200.0
2015-01-16 10:30:00,39.24,39.32,39.2,39.3,4747300.0,31.1459,31.2094,31.1142,31.1935,4747300.0
2015-01-16 11:00:00,39.3,39.32,39.25,39.29,4823000.0,31.1935,31.2094,31.1538,31.1856,4823000.0
2015-01-16 11:30:00,39.3,39.33,39.22,39.27,2085500.0,31.1935,31.2173,31.13,31.1697,2085500.0
2015-01-16 12:00:00,39.27,39.33,39.19,39.23,3522200.0,31.1697,31.2173,31.1062,31.138,3522200.0
2015-01-16 12:30:00,39.24,39.35,39.23,39.31,1894100.0,31.1459,31.2332,31.138,31.2015,1894100.0
2015-01-16 13:00:00,39.32,39.37,39.25,39.29,1438100.0,31.2094,31.2491,31.1538,31.1856,1438100.0
2015-01-16 13:30:00,39.29,39.37,39.28,39.35,1829400.0,31.1856,31.2491,31.1777,31.2332,1829400.0
2015-01-16 14:00:00,39.35,39.36,39.27,39.28,2255800.0,31.2332,31.2412,31.1697,31.1777,2255800.0
2015-01-16 14:30:00,39.28,39.3,39.25,39.28,2569800.0,31.1777,31.1935,31.1538,31.1777,2569800.0
2015-01-16 15:00:00,39.28,39.36,39.25,39.35,2733700.0,31.1777,31.2412,31.1538,31.2332,2733700.0
2015-01-16 15:30:00,39.35,39.54,39.34,39.5,10802400.0,31.2332,31.384,31.2253,31.3523,10802400.0
2015-01-20 09:30:00,39.41,39.42,39.22,39.26,8499800.0,31.2808,31.2888,31.13,31.1618,8499800.0
2015-01-20 10:00:00,39.25,39.36,39.25,39.34,4348400.0,31.1538,31.2412,31.1538,31.2253,4348400.0
2015-01-20 10:30:00,39.34,39.35,39.25,39.31,3899600.0,31.2253,31.2332,31.1538,31.2015,3899600.0
2015-01-20 11:00:00,39.31,39.35,39.28,39.32,3894900.0,31.2015,31.2332,31.1777,31.2094,3894900.0
2015-01-20 11:30:00,39.32,39.35,39.24,39.3,3310300.0,31.2094,31.2332,31.1459,31.1935,3310300.0
2015-01-20 12:00:00,39.3,39.34,39.28,39.34,1840800.0,31.1935,31.2253,31.1777,31.2253,1840800.0
2015-01-20 12:30:00,39.34,39.35,39.28,39.3,2099400.0,31.2253,31.2332,31.1777,31.1935,2099400.0
2015-01-20 13:00:00,39.29,39.34,39.24,39.3,2178800.0,31.1856,31.2253,31.1459,31.1935,2178800.0
2015-01-20 13:30:00,39.31,39.33,39.28,39.29,1558500.0,31.2015,31.2173,31.1777,31.1856,1558500.0
2015-01-20 14:00:00,39.29,39.35,39.28,39.32,1789700.0,31.1856,31.2332,31.1777,31.2094,1789700.0
2015-01-20 14:30:00,39.32,39.46,39.31,39.44,2296000.0,31.2094,31.3205,31.2015,31.3047,2296000.0
2015-01-20 15:00:00,39.44,39.45,39.4,39.41,1959700.0,31.3047,31.3126,31.2729,31.2808,1959700.0
2015-01-20 15:30:00,39.41,39.45,39.36,39.43,9176800.0,31.2808,31.3126,31.2412,31.2967,9176800.0
2015-01-21 09:30:00,39.76,40.01,39.74,39.94,8394500.0,31.5586,31.7571,31.5428,31.7015,8394500.0
2015-01-21 10:00:00,39.93,40.1,39.92,40.08,4811600.0,31.6936,31.8285,31.6856,31.8126,4811600.0
2015-01-21 10:30:00,40.08,40.21,40.07,40.2,4195100.0,31.8126,31.9158,31.8047,31.9079,4195100.0
2015-01-21 11:00:00,40.2,40.24,40.1,40.1,5541000.0,31.9079,31.9396,31.8285,31.8285,5541000.0
2015-01-21 11:30:00,40.1,40.16,40.07,40.13,3034900.0,31.8285,31.8761,31.8047,31.8523,3034900.0
2015-01-21 12:00:00,40.13,40.14,40.04,40.07,2377500.0,31.8523,31.8603,31.7809,31.8047,2377500.0
2015-01-21 12:30:00,40.07,40.1,40.02,40.08,2284000.0,31.8047,31.8285,31.765,31.8126,2284000.0
2015-01-21 13:00:00,40.08,40.13,40.05,40.05,2106500.0,31.8126,31.8523,31.7888,31.7888,2106500.0
2015-01-21 13:30:00,40.05,40.07,40.01,40.02,2045600.0,31.7888,31.8047,31.7571,31.765,2045600.0
2015-01-21 14:00:00,40.02,40.13,40.0,40.11,3887300.0,31.765,31.8523,31.7491,31.8364,3887300.0
2015-01-21 14:30:00,40.12,40.2,40.09,40.19,1668900.0,31.8444,31.9079,31.8206,31.8999,1668900.0
2015-01-21 15:00:00,40.19,40.22,40.09,40.19,2799400.0,31.8999,31.9238,31.8206,31.8999,2799400.0
2015-01-21 15:30:00,40.19,40.34,40.18,40.28,12073800.0,31.8999,32.019,31.892,31.9714,12073800.0
2015-01-22 09:30:00,40.51,40.56,40.32,40.44,9991100.0,32.1539,32.1936,32.0031,32.0984,9991100.0
2015-01-22 10:00:00,40.44,40.65,40.42,40.65,9218400.0,32.0984,32.2651,32.0825,32.2651,9218400.0
2015-01-22 10:30:00,40.65,40.78,40.63,40.77,5514600.0,32.2651,32.3682,32.2492,32.3603,5514600.0
2015-01-22 11:00:00,40.76,40.77,40.66,40.71,4845800.0,32.3524,32.3603,32.273,32.3127,4845800.0
2015-01-22 11:30:00,40.71,40.72,40.62,40.7,7719300.0,32.3127,32.3206,32.2413,32.3047,7719300.0
2015-01-22 12:00:00,40.7,40.81,40.64,40.8,5591500.0,32.3047,32.3921,32.2571,32.3841,5591500.0
2015-01-22 12:30:00,40.79,40.8,40.72,40.74,2976300.0,32.3762,32.3841,32.3206,32.3365,2976300.0
2015-01-22 13:00:00,40.74,40.78,40.7,40.71,2416500.0,32.3365,32.3682,32.3047,32.3127,2416500.0
2015-01-22 13:30:00,40.71,40.75,40.7,40.74,2012800.0,32.3127,32.3444,32.3047,32.3365,2012800.0
2015-01-22 14:00:00,40.75,40.83,40.72,40.82,2591600.0,32.3444,32.4079,32.3206,32.4,2591600.0
2015-01-22 14:30:00,40.83,40.98,40.83,40.98,4696300.0,32.4079,32.527,32.4079,32.527,4696300.0
2015-01-22 15:00:00,40.97,41.11,40.97,41.08,7470900.0,32.5191,32.6302,32.5191,32.6064,7470900.0
2015-01-22 15:30:00,41.08,41.11,41.05,41.08,11116600.0,32.6064,32.6302,32.5826,32.6064,11116600.0
2015-01-23 09:30:00,40.82,40.96,40.81,40.9,6613600.0,32.4,32.5111,32.3921,32.4635,6613600.0
2015-01-23 10:00:00,40.9,40.96,40.87,40.91,2825500.0,32.4635,32.5111,32.4397,32.4714,2825500.0
2015-01-23 10:30:00,40.91,40.95,40.83,40.92,3346700.0,32.4714,32.5032,32.4079,32.4794,3346700.0
2015-01-23 11:00:00,40.92,40.94,40.86,40.93,3240300.0,32.4794,32.4952,32.4317,32.4873,3240300.0
2015-01-23 11:30:00,40.93,40.96,40.9,40.9,1809000.0,32.4873,32.5111,32.4635,32.4635,1809000.0
2015-01-23 12:00:00,40.91,40.94,40.88,40.91,1434600.0,32.4714,32.4952,32.4476,32.4714,1434600.0
2015-01-23 12:30:00,40.9,40.95,40.9,40.94,1757300.0,32.4635,32.5032,32.4635,32.4952,1757300.0
2015-01-23 13:00:00,40.94,40.94,40.85,40.86,1712300.0,32.4952,32.4952,32.4238,32.4317,1712300.0
2015-01-23 13:30:00,40.86,40.9,40.84,40.86,1563000.0,32.4317,32.4635,32.4159,32.4317,1563000.0
2015-01-23 14:00:00,40.86,40.88,40.82,40.84,1425500.0,32.4317,32.4476,32.4,32.4159,1425500.0
2015-01-23 14:30:00,40.84,40.84,40.78,40.78,1285500.0,32.4159,32.4159,32.3682,32.3682,1285500.0
2015-01-23 15:00:00,40.78,40.81,40.75,40.8,2537400.0,32.3682,32.3921,32.3444,32.3841,2537400.0
2015-01-23 15:30:00,40.8,40.82,40.74,40.75,7918000.0,32.3841,32.4,32.3365,32.3444,7918000.0
2015-01-26 09:30:00,40.65,40.67,40.57,40.65,4060600.0,32.2651,32.2809,32.2016,32.2651,4060600.0
2015-01-26 10:00:00,40.65,40.73,40.65,40.73,2289100.0,32.2651,32.3286,32.2651,32.3286,2289100.0
2015-01-26 10:30:00,40.73,40.79,40.69,40.78,2246400.0,32.3286,32.3762,32.2968,32.3682,2246400.0
2015-01-26 11:00:00,40.78,40.83,40.76,40.8,1972000.0,32.3682,32.4079,32.3524,32.3841,1972000.0
2015-01-26 11:30:00,40.8,40.87,40.79,40.87,1093300.0,32.3841,32.4397,32.3762,32.4397,1093300.0
2015-01-26 12:00:00,40.87,40.91,40.85,40.91,2318000.0,32.4397,32.4714,32.4238,32.4714,2318000.0
2015-01-26 12:30:00,40.91,40.91,40.85,40.87,1871500.0,32.4714,32.4714,32.4238,32.4397,1871500.0
2015-01-26 13:00:00,40.87,40.87,40.79,40.81,1660400.0,32.4397,32.4397,32.3762,32.3921,1660400.0
2015-01-26 13:30:00,40.8,40.86,40.8,40.84,2396200.0,32.3841,32.4317,32.3841,32.4159,2396200.0
2015-01-26 14:00:00,40.84,40.84,40.71,40.72,2058600.0,32.4159,32.4159,32.3127,32.3206,2058600.0
2015-01-26 14:30:00,40.72,40.75,40.71,40.71,2204300.0,32.3206,32.3444,32.3127,32.3127,2204300.0
2015-01-26 15:00:00,40.72,40.72,40.64,40.69,3032400.0,32.3206,32.3206,32.2571,32.2968,3032400.0
2015-01-26 15:30:00,40.68,40.79,40.65,40.77,7701800.0,32.2889,32.3762,32.2651,32.3603,7701800.0
2015-01-27 09:30:00,40.3,40.47,40.28,40.44,5330900.0,31.9873,32.1222,31.9714,32.0984,5330900.0
2015-01-27 10:00:00,40.44,40.5,40.4,40.45,3332700.0,32.0984,32.146,32.0666,32.1063,3332700.0
2015-01-27 10:30:00,40.46,40.46,40.37,40.4,3136600.0,32.1143,32.1143,32.0428,32.0666,3136600.0
2015-01-27 11:00:00,40.41,40.46,40.38,40.45,3095500.0,32.0746,32.1143,32.0508,32.1063,3095500.0
2015-01-27 11:30:00,40.45,40.51,40.44,40.48,2353400.0,32.1063,32.1539,32.0984,32.1301,2353400.0
2015-01-27 12:00:00,40.47,40.55,40.43,40.55,1639200.0,32.1222,32.1857,32.0904,32.1857,1639200.0
2015-01-27 12:30:00,40.55,40.55,40.48,40.54,1144500.0,32.1857,32.1857,32.1301,32.1778,1144500.0
2015-01-27 13:00:00,40.55,40.6,40.51,40.57,1168300.0,32.1857,32.2254,32.1539,32.2016,1168300.0
2015-01-27 13:30:00,40.57,40.59,40.5,40.54,1239700.0,32.2016,32.2174,32.146,32.1778,1239700.0
2015-01-27 14:00:00,40.53,40.66,40.53,40.64,1264600.0,32.1698,32.273,32.1698,32.2571,1264600.0
2015-01-27 14:30:00,40.64,40.65,40.54,40.56,1178300.0,32.2571,32.2651,32.1778,32.1936,1178300.0
2015-01-27 15:00:00,40.55,40.61,40.52,40.52,1002500.0,32.1857,32.2333,32.1619,32.1619,1002500.0
2015-01-27 15:30:00,40.52,40.59,40.52,40.55,5472800.0,32.1619,32.2174,32.1619,32.1857,5472800.0
2015-01-28 09:30:00,40.47,40.48,40.35,40.35,6203900.0,32.1222,32.1301,32.0269,32.0269,6203900.0
2015-01-28 10:00:00,40.36,40.42,40.34,40.39,2822700.0,32.0349,32.0825,32.019,32.0587,2822700.0
2015-01-28 10:30:00,40.39,40.44,40.33,40.35,2681500.0,32.0587,32.0984,32.0111,32.0269,2681500.0
2015-01-28 11:00:00,40.35,40.43,40.31,40.34,3076400.0,32.0269,32.0904,31.9952,32.019,3076400.0
2015-01-28 11:30:00,40.34,40.41,40.32,40.36,2004700.0,32.019,32.0746,32.0031,32.0349,2004700.0
2015-01-28 12:00:00,40.37,40.43,40.36,40.42,1163300.0,32.0428,32.0904,32.0349,32.0825,1163300.0
2015-01-28 12:30:00,40.41,40.42,40.35,40.35,1157900.0,32.0746,32.0825,32.0269,32.0269,1157900.0
2015-01-28 13:00:00,40.35,40.37,40.31,40.34,1253900.0,32.0269,32.0428,31.9952,32.019,1253900.0
2015-01-28 13:30:00,40.35,40.39,40.34,40.36,986600.0,32.0269,32.0587,32.019,32.0349,986600.0
2015-01-28 14:00:00,40.36,40.5,40.24,40.24,4476800.0,32.0349,32.146,31.9396,31.9396,4476800.0
2015-01-28 14:30:00,40.24,40.37,40.19,40.3,2775700.0,31.9396,32.0428,31.8999,31.9873,2775700.0
2015-01-28 15:00:00,40.3,40.35,40.12,40.15,2240500.0,31.9873,32.0269,31.8444,31.8682,2240500.0
2015-01-28 15:30:00,40.15,40.16,40.01,40.11,11814400.0,31.8682,31.8761,31.7571,31.8364,11814400.0
2015-01-29 09:30:00,40.07,40.15,39.98,40.06,5823900.0,31.8047,31.8682,31.7333,31.7968,5823900.0
2015-01-29 10:00:00,40.06,40.07,39.9,39.95,4031900.0,31.7968,31.8047,31.6698,31.7095,4031900.0
2015-01-29 10:30:00,39.94,39.97,39.79,39.83,4473000.0,31.7015,31.7253,31.5825,31.6142,4473000.0
2015-01-29 11:00:00,39.83,39.84,39.72,39.76,4058000.0,31.6142,31.6221,31.5269,31.5586,4058000.0
2015-01-29 11:30:00,39.76,39.86,39.75,39.77,4090100.0,31.5586,31.638,31.5507,31.5666,4090100.0
2015-01-29 12:00:00,39.77,39.85,39.76,39.83,2790300.0,31.5666,31.6301,31.5586,31.6142,2790300.0
2015-01-29 12:30:00,39.82,39.83,39.73,39.83,1539700.0,31.6063,31.6142,31.5348,31.6142,1539700.0
2015-01-29 13:00:00,39.82,39.92,39.79,39.91,1746700.0,31.6063,31.6856,31.5825,31.6777,1746700.0
2015-01-29 13:30:00,39.91,40.01,39.89,39.96,1403800.0,31.6777,31.7571,31.6618,31.7174,1403800.0
2015-01-29 14:00:00,39.95,40.01,39.93,40.01,1391800.0,31.7095,31.7571,31.6936,31.7571,1391800.0
2015-01-29 14:30:00,40.01,40.04,39.97,40.02,2085100.0,31.7571,31.7809,31.7253,31.765,2085100.0
2015-01-29 15:00:00,40.02,40.14,40.0,40.1,3335400.0,31.765,31.8603,31.7491,31.8285,3335400.0
2015-01-29 15:30:00,40.1,40.14,40.07,40.14,6339800.0,31.8285,31.8603,31.8047,31.8603,6339800.0
2015-01-30 09:30:00,39.31,39.5,39.29,39.48,9377300.0,31.2015,31.3523,31.1856,31.3364,9377300.0
2015-01-30 10:00:00,39.47,39.5,39.34,39.34,7609700.0,31.3285,31.3523,31.2253,31.2253,7609700.0
2015-01-30 10:30:00,39.34,39.39,39.26,39.32,5551100.0,31.2253,31.265,31.1618,31.2094,5551100.0
2015-01-30 11:00:00,39.33,39.35,39.14,39.16,5586000.0,31.2173,31.2332,31.0665,31.0824,5586000.0
2015-01-30 11:30:00,39.16,39.21,39.11,39.19,4255200.0,31.0824,31.1221,31.0427,31.1062,4255200.0
2015-01-30 12:00:00,39.2,39.31,39.19,39.29,7718700.0,31.1142,31.2015,31.1062,31.1856,7718700.0
2015-01-30 12:30:00,39.29,39.3,39.19,39.21,1574300.0,31.1856,31.1935,31.1062,31.1221,1574300.0
2015-01-30 13:00:00,39.22,39.28,39.18,39.26,1247000.0,31.13,31.1777,31.0983,31.1618,1247000.0
2015-01-30 13:30:00,39.26,39.36,39.23,39.35,2565700.0,31.1618,31.2412,31.138,31.2332,2565700.0
2015-01-30 14:00:00,39.35,39.53,39.32,39.52,2524400.0,31.2332,31.3761,31.2094,31.3681,2524400.0
2015-01-30 14:30:00,39.53,39.55,39.31,39.34,3947900.0,31.3761,31.392,31.2015,31.2253,3947900.0
2015-01-30 15:00:00,39.34,39.39,39.13,39.19,11592800.0,31.2253,31.265,31.0586,31.1062,11592800.0
2015-01-30 15:30:00,39.2,39.21,39.02,39.06,16668900.0,31.1142,31.1221,30.9713,31.003,16668900.0
2015-02-02 09:30:00,39.53,39.63,39.49,39.55,11156500.0,31.3761,31.4555,31.3443,31.392,11156500.0
2015-02-02 10:00:00,39.54,39.55,39.44,39.49,4305000.0,31.384,31.392,31.3047,31.3443,4305000.0
2015-02-02 10:30:00,39.5,39.56,39.44,39.52,2081100.0,31.3523,31.3999,31.3047,31.3681,2081100.0
2015-02-02 11:00:00,39.52,39.65,39.51,39.65,2932800.0,31.3681,31.4713,31.3602,31.4713,2932800.0
2015-02-02 11:30:00,39.65,39.71,39.62,39.66,2417000.0,31.4713,31.519,31.4475,31.4793,2417000.0
2015-02-02 12:00:00,39.65,39.67,39.54,39.61,3092400.0,31.4713,31.4872,31.384,31.4396,3092400.0
2015-02-02 12:30:00,39.61,39.64,39.55,39.57,1480200.0,31.4396,31.4634,31.392,31.4078,1480200.0
2015-02-02 13:00:00,39.57,39.63,39.54,39.61,1308300.0,31.4078,31.4555,31.384,31.4396,1308300.0
2015-02-02 13:30:00,39.62,39.65,39.5,39.53,1160900.0,31.4475,31.4713,31.3523,31.3761,1160900.0
2015-02-02 14:00:00,39.53,39.65,39.51,39.65,1188300.0,31.3761,31.4713,31.3602,31.4713,1188300.0
2015-02-02 14:30:00,39.64,39.66,39.56,39.59,1309000.0,31.4634,31.4793,31.3999,31.4237,1309000.0
2015-02-02 15:00:00,39.59,39.68,39.56,39.66,1442400.0,31.4237,31.4951,31.3999,31.4793,1442400.0
2015-02-02 15:30:00,39.67,39.87,39.65,39.74,7088700.0,31.4872,31.646,31.4713,31.5428,7088700.0
2015-02-03 09:30:00,40.17,40.24,40.11,40.24,5228900.0,31.8841,31.9396,31.8364,31.9396,5228900.0
2015-02-03 10:00:00,40.23,40.29,40.16,40.29,4502400.0,31.9317,31.9793,31.8761,31.9793,4502400.0
2015-02-03 10:30:00,40.29,40.32,40.24,40.25,4455900.0,31.9793,32.0031,31.9396,31.9476,4455900.0
2015-02-03 11:00:00,40.24,40.36,40.23,40.33,2845300.0,31.9396,32.0349,31.9317,32.0111,2845300.0
2015-02-03 11:30:00,40.33,40.39,40.28,40.31,1938100.0,32.0111,32.0587,31.9714,31.9952,1938100.0
2015-02-03 12:00:00,40.31,40.32,40.25,40.28,1698100.0,31.9952,32.0031,31.9476,31.9714,1698100.0
2015-02-03 12:30:00,40.28,40.32,40.23,40.24,1540500.0,31.9714,32.0031,31.9317,31.9396,1540500.0
2015-02-03 13:00:00,40.24,40.4,40.22,40.4,1756700.0,31.9396,32.0666,31.9238,32.0666,1756700.0
2015-02-03 13:30:00,40.4,40.42,40.34,40.38,2292000.0,32.0666,32.0825,32.019,32.0508,2292000.0
2015-02-03 14:00:00,40.38,40.41,40.29,40.3,1513800.0,32.0508,32.0746,31.9793,31.9873,1513800.0
2015-02-03 14:30:00,40.3,40.43,40.27,40.43,1828800.0,31.9873,32.0904,31.9634,32.0904,1828800.0
2015-02-03 15:00:00,40.43,40.49,40.4,40.48,2335700.0,32.0904,32.1381,32.0666,32.1301,2335700.0
2015-02-03 15:30:00,40.48,40.52,40.44,40.48,6350800.0,32.1301,32.1619,32.0984,32.1301,6350800.0
2015-02-04 09:30:00,40.43,40.51,40.37,40.5,3985400.0,32.0904,32.1539,32.0428,32.146,3985400.0
2015-02-04 10:00:00,40.51,40.56,40.5,40.52,2049300.0,32.1539,32.1936,32.146,32.1619,2049300.0
2015-02-04 10:30:00,40.52,40.57,40.44,40.54,2637400.0,32.1619,32.2016,32.0984,32.1778,2637400.0
2015-02-04 11:00:00,40.53,40.61,40.5,40.61,3220400.0,32.1698,32.2333,32.146,32.2333,3220400.0
2015-02-04 11:30:00,40.61,40.64,40.52,40.55,1459700.0,32.2333,32.2571,32.1619,32.1857,1459700.0
2015-02-04 12:00:00,40.55,40.56,40.43,40.43,1390200.0,32.1857,32.1936,32.0904,32.0904,1390200.0
2015-02-04 12:30:00,40.43,40.49,40.4,40.42,1298700.0,32.0904,32.1381,32.0666,32.0825,1298700.0
2015-02-04 13:00:00,40.43,40.45,40.39,40.43,1160300.0,32.0904,32.1063,32.0587,32.0904,1160300.0
2015-02-04 13:30:00,40.43,40.45,40.38,40.4,1814800.0,32.0904,32.1063,32.0508,32.0666,1814800.0
2015-02-04 14:00:00,40.41,40.43,40.3,40.35,1588000.0,32.0746,32.0904,31.9873,32.0269,1588000.0
2015-02-04 14:30:00,40.35,40.38,40.3,40.36,1279800.0,32.0269,32.0508,31.9873,32.0349,1279800.0
2015-02-04 15:00:00,40.36,40.43,40.32,40.43,1338000.0,32.0349,32.0904,32.0031,32.0904,1338000.0
2015-02-04 15:30:00,40.43,40.47,40.21,40.25,5557100.0,32.0904,32.1222,31.9158,31.9476,5557100.0
2015-02-05 09:30:00,40.15,40.28,40.14,40.17,6047800.0,31.8682,31.9714,31.8603,31.8841,6047800.0
2015-02-05 10:00:00,40.17,40.34,40.17,40.34,2893200.0,31.8841,32.019,31.8841,32.019,2893200.0
2015-02-05 10:30:00,40.33,40.46,40.32,40.44,2783300.0,32.0111,32.1143,32.0031,32.0984,2783300.0
2015-02-05 11:00:00,40.44,40.46,40.39,40.43,1821100.0,32.0984,32.1143,32.0587,32.0904,1821100.0
2015-02-05 11:30:00,40.43,40.48,40.42,40.45,1310600.0,32.0904,32.1301,32.0825,32.1063,1310600.0
2015-02-05 12:00:00,40.45,40.48,40.41,40.43,852800.0,32.1063,32.1301,32.0746,32.0904,852800.0
2015-02-05 12:30:00,40.44,40.48,40.38,40.42,918800.0,32.0984,32.1301,32.0508,32.0825,918800.0
2015-02-05 13:00:00,40.42,40.51,40.41,40.47,775600.0,32.0825,32.1539,32.0746,32.1222,775600.0
2015-02-05 13:30:00,40.47,40.48,40.43,40.44,649700.0,32.1222,32.1301,32.0904,32.0984,649700.0
2015-02-05 14:00:00,40.43,40.46,40.37,40.41,929000.0,32.0904,32.1143,32.0428,32.0746,929000.0
2015-02-05 14:30:00,40.41,40.44,40.37,40.43,1147800.0,32.0746,32.0984,32.0428,32.0904,1147800.0
2015-02-05 15:00:00,40.43,40.51,40.39,40.51,758300.0,32.0904,32.1539,32.0587,32.1539,758300.0
2015-02-05 15:30:00,40.51,40.54,40.49,40.52,4730600.0,32.1539,32.1778,32.1381,32.1619,4730600.0
2015-02-06 09:30:00,39.92,40.07,39.91,40.01,5977600.0,31.6856,31.8047,31.6777,31.7571,5977600.0
2015-02-06 10:00:00,40.01,40.08,40.0,40.05,2562700.0,31.7571,31.8126,31.7491,31.7888,2562700.0
2015-02-06 10:30:00,40.05,40.12,40.02,40.04,1953500.0,31.7888,31.8444,31.765,31.7809,1953500.0
2015-02-06 11:00:00,40.04,40.06,39.98,39.99,2664400.0,31.7809,31.7968,31.7333,31.7412,2664400.0
2015-02-06 11:30:00,39.98,40.02,39.97,39.98,2218300.0,31.7333,31.765,31.7253,31.7333,2218300.0
2015-02-06 12:00:00,39.98,40.0,39.9,39.91,2912100.0,31.7333,31.7491,31.6698,31.6777,2912100.0
2015-02-06 12:30:00,39.9,39.91,39.79,39.86,6337700.0,31.6698,31.6777,31.5825,31.638,6337700.0
2015-02-06 13:00:00,39.86,39.9,39.74,39.79,2555400.0,31.638,31.6698,31.5428,31.5825,2555400.0
2015-02-06 13:30:00,39.8,39.87,39.75,39.85,903500.0,31.5904,31.646,31.5507,31.6301,903500.0
2015-02-06 14:00:00,39.84,39.85,39.75,39.8,4012800.0,31.6221,31.6301,31.5507,31.5904,4012800.0
2015-02-06 14:30:00,39.81,39.85,39.78,39.78,1750000.0,31.5983,31.6301,31.5745,31.5745,1750000.0
2015-02-06 15:00:00,39.78,39.81,39.71,39.77,5661100.0,31.5745,31.5983,31.519,31.5666,5661100.0
2015-02-06 15:30:00,39.77,39.84,39.76,39.84,11674600.0,31.5666,31.6221,31.5586,31.6221,11674600.0
2015-02-09 09:30:00,39.69,39.81,39.68,39.79,5075800.0,31.5031,31.5983,31.4951,31.5825,5075800.0
2015-02-09 10:00:00,39.79,39.87,39.78,39.83,2527400.0,31.5825,31.646,31.5745,31.6142,2527400.0
2015-02-09 10:30:00,39.83,39.89,39.72,39.73,4225200.0,31.6142,31.6618,31.5269,31.5348,4225200.0
2015-02-09 11:00:00,39.73,39.85,39.73,39.83,2106600.0,31.5348,31.6301,31.5348,31.6142,2106600.0
2015-02-09 11:30:00,39.83,39.84,39.74,39.74,1960000.0,31.6142,31.6221,31.5428,31.5428,1960000.0
2015-02-09 12:00:00,39.74,39.77,39.72,39.76,1604200.0,31.5428,31.5666,31.5269,31.5586,1604200.0
2015-02-09 12:30:00,39.76,39.81,39.74,39.76,1579200.0,31.5586,31.5983,31.5428,31.5586,1579200.0
2015-02-09 13:00:00,39.77,39.78,39.74,39.75,860300.0,31.5666,31.5745,31.5428,31.5507,860300.0
2015-02-09 13:30:00,39.75,39.81,39.73,39.79,1571000.0,31.5507,31.5983,31.5348,31.5825,1571000.0
2015-02-09 14:00:00,39.79,39.8,39.75,39.8,1150900.0,31.5825,31.5904,31.5507,31.5904,1150900.0
2015-02-09 14:30:00,39.8,39.84,39.75,39.75,871000.0,31.5904,31.6221,31.5507,31.5507,871000.0
2015-02-09 15:00:00,39.75,39.77,39.7,39.76,1584000.0,31.5507,31.5666,31.511,31.5586,1584000.0
2015-02-09 15:30:00,39.75,39.78,39.71,39.77,4514900.0,31.5507,31.5745,31.519,31.5666,4514900.0
2015-02-10 09:30:00,39.63,39.66,39.52,39.52,5780900.0,31.4555,31.4793,31.3681,31.3681,5780900.0
2015-02-10 10:00:00,39.53,39.61,39.5,39.55,2779500.0,31.3761,31.4396,31.3523,31.392,2779500.0
2015-02-10 10:30:00,39.54,39.63,39.5,39.59,2917300.0,31.384,31.4555,31.3523,31.4237,2917300.0
2015-02-10 11:00:00,39.59,39.62,39.55,39.59,1971700.0,31.4237,31.4475,31.392,31.4237,1971700.0
2015-02-10 11:30:00,39.6,39.63,39.57,39.59,1491300.0,31.4316,31.4555,31.4078,31.4237,1491300.0
2015-02-10 12:00:00,39.59,39.64,39.55,39.61,1398300.0,31.4237,31.4634,31.392,31.4396,1398300.0
2015-02-10 12:30:00,39.61,39.64,39.58,39.6,731100.0,31.4396,31.4634,31.4158,31.4316,731100.0
2015-02-10 13:00:00,39.59,39.62,39.52,39.54,1268100.0,31.4237,31.4475,31.3681,31.384,1268100.0
2015-02-10 13:30:00,39.54,39.56,39.51,39.51,991800.0,31.384,31.3999,31.3602,31.3602,991800.0
2015-02-10 14:00:00,39.51,39.61,39.51,39.61,1319400.0,31.3602,31.4396,31.3602,31.4396,1319400.0
2015-02-10 14:30:00,39.61,39.71,39.61,39.71,2240700.0,31.4396,31.519,31.4396,31.519,2240700.0
2015-02-10 15:00:00,39.71,39.72,39.62,39.67,5629200.0,31.519,31.5269,31.4475,31.4872,5629200.0
2015-02-10 15:30:00,39.67,39.68,39.6,39.66,11153600.0,31.4872,31.4951,31.4316,31.4793,11153600.0
2015-02-11 09:30:00,39.34,39.37,39.25,39.29,5673300.0,31.2253,31.2491,31.1538,31.1856,5673300.0
2015-02-11 10:00:00,39.29,39.31,39.17,39.18,5047700.0,31.1856,31.2015,31.0903,31.0983,5047700.0
2015-02-11 10:30:00,39.18,39.18,39.1,39.16,5008500.0,31.0983,31.0983,31.0348,31.0824,5008500.0
2015-02-11 11:00:00,39.16,39.27,39.16,39.25,1977800.0,31.0824,31.1697,31.0824,31.1538,1977800.0
2015-02-11 11:30:00,39.25,39.26,39.2,39.24,1471900.0,31.1538,31.1618,31.1142,31.1459,1471900.0
2015-02-11 12:00:00,39.24,39.27,39.2,39.23,1155400.0,31.1459,31.1697,31.1142,31.138,1155400.0
2015-02-11 12:30:00,39.24,39.25,39.17,39.2,992000.0,31.1459,31.1538,31.0903,31.1142,992000.0
2015-02-11 13:00:00,39.2,39.22,39.13,39.21,2232900.0,31.1142,31.13,31.0586,31.1221,2232900.0
2015-02-11 13:30:00,39.21,39.31,39.19,39.28,1583100.0,31.1221,31.2015,31.1062,31.1777,1583100.0
2015-02-11 14:00:00,39.28,39.33,39.25,39.29,1889700.0,31.1777,31.2173,31.1538,31.1856,1889700.0
2015-02-11 14:30:00,39.29,39.42,39.28,39.39,1228500.0,31.1856,31.2888,31.1777,31.265,1228500.0
2015-02-11 15:00:00,39.39,39.49,39.38,39.45,1478400.0,31.265,31.3443,31.257,31.3126,1478400.0
2015-02-11 15:30:00,39.46,39.47,39.34,39.37,6829700.0,31.3205,31.3285,31.2253,31.2491,6829700.0
2015-02-12 09:30:00,39.8,39.97,39.77,39.95,9122400.0,31.5904,31.7253,31.5666,31.7095,9122400.0
2015-02-12 10:00:00,39.95,39.96,39.87,39.88,2518500.0,31.7095,31.7174,31.646,31.6539,2518500.0
2015-02-12 10:30:00,39.88,39.91,39.85,39.89,1711700.0,31.6539,31.6777,31.6301,31.6618,1711700.0
2015-02-12 11:00:00,39.89,39.97,39.87,39.96,1850700.0,31.6618,31.7253,31.646,31.7174,1850700.0
2015-02-12 11:30:00,39.97,40.08,39.96,40.08,1546300.0,31.7253,31.8126,31.7174,31.8126,1546300.0
2015-02-12 12:00:00,40.08,40.11,40.05,40.08,2012800.0,31.8126,31.8364,31.7888,31.8126,2012800.0
2015-02-12 12:30:00,40.08,40.1,40.03,40.04,1158600.0,31.8126,31.8285,31.773,31.7809,1158600.0
2015-02-12 13:00:00,40.04,40.11,40.04,40.08,1075600.0,31.7809,31.8364,31.7809,31.8126,1075600.0
2015-02-12 13:30:00,40.08,40.11,40.05,40.1,905300.0,31.8126,31.8364,31.7888,31.8285,905300.0
2015-02-12 14:00:00,40.1,40.12,40.05,40.07,1740700.0,31.8285,31.8444,31.7888,31.8047,1740700.0
2015-02-12 14:30:00,40.07,40.21,40.04,40.2,6209200.0,31.8047,31.9158,31.7809,31.9079,6209200.0
2015-02-12 15:00:00,40.21,40.26,40.19,40.25,3935300.0,31.9158,31.9555,31.8999,31.9476,3935300.0
2015-02-12 15:30:00,40.24,40.27,40.21,40.22,8527900.0,31.9396,31.9634,31.9158,31.9238,8527900.0
2015-02-13 09:30:00,40.43,40.53,40.43,40.52,4143300.0,32.0904,32.1698,32.0904,32.1619,4143300.0
2015-02-13 10:00:00,40.51,40.63,40.49,40.61,6518800.0,32.1539,32.2492,32.1381,32.2333,6518800.0
2015-02-13 10:30:00,40.61,40.63,40.58,40.63,2879000.0,32.2333,32.2492,32.2095,32.2492,2879000.0
2015-02-13 11:00:00,40.63,40.66,40.59,40.63,3752700.0,32.2492,32.273,32.2174,32.2492,3752700.0
2015-02-13 11:30:00,40.63,40.66,40.6,40.64,1713400.0,32.2492,32.273,32.2254,32.2571,1713400.0
2015-02-13 12:00:00,40.64,40.65,40.58,40.61,1635500.0,32.2571,32.2651,32.2095,32.2333,1635500.0
2015-02-13 12:30:00,40.6,40.66,40.59,40.66,979100.0,32.2254,32.273,32.2174,32.273,979100.0
2015-02-13 13:00:00,40.66,40.68,40.62,40.63,815000.0,32.273,32.2889,32.2413,32.2492,815000.0
2015-02-13 13:30:00,40.63,40.63,40.57,40.6,1621100.0,32.2492,32.2492,32.2016,32.2254,1621100.0
2015-02-13 14:00:00,40.61,40.68,40.6,40.68,807800.0,32.2333,32.2889,32.2254,32.2889,807800.0
2015-02-13 14:30:00,40.67,40.68,40.64,40.66,1352700.0,32.2809,32.2889,32.2571,32.273,1352700.0
2015-02-13 15:00:00,40.65,40.69,40.64,40.67,956500.0,32.2651,32.2968,32.2571,32.2809,956500.0
2015-02-13 15:30:00,40.67,40.68,40.62,40.68,4342000.0,32.2809,32.2889,32.2413,32.2889,4342000.0
2015-02-17 09:30:00,40.55,40.56,40.35,40.37,4445700.0,32.1857,32.1936,32.0269,32.0428,4445700.0
2015-02-17 10:00:00,40.36,40.41,40.25,40.26,4421900.0,32.0349,32.0746,31.9476,31.9555,4421900.0
2015-02-17 10:30:00,40.25,40.32,40.24,40.28,2449200.0,31.9476,32.0031,31.9396,31.9714,2449200.0
2015-02-17 11:00:00,40.27,40.41,40.26,40.4,1529600.0,31.9634,32.0746,31.9555,32.0666,1529600.0
2015-02-17 11:30:00,40.39,40.43,40.38,40.42,1036100.0,32.0587,32.0904,32.0508,32.0825,1036100.0
2015-02-17 12:00:00,40.43,40.5,40.42,40.5,1096300.0,32.0904,32.146,32.0825,32.146,1096300.0
2015-02-17 12:30:00,40.5,40.56,40.49,40.54,1393900.0,32.146,32.1936,32.1381,32.1778,1393900.0
2015-02-17 13:00:00,40.54,40.58,40.53,40.54,824400.0,32.1778,32.2095,32.1698,32.1778,824400.0
2015-02-17 13:30:00,40.55,40.59,40.52,40.59,926600.0,32.1857,32.2174,32.1619,32.2174,926600.0
2015-02-17 14:00:00,40.59,40.6,40.53,40.54,1192000.0,32.2174,32.2254,32.1698,32.1778,1192000.0
2015-02-17 14:30:00,40.53,40.57,40.52,40.55,929800.0,32.1698,32.2016,32.1619,32.1857,929800.0
2015-02-17 15:00:00,40.55,40.57,40.52,40.57,584800.0,32.1857,32.2016,32.1619,32.2016,584800.0
2015-02-17 15:30:00,40.57,40.59,40.5,40.58,3678000.0,32.2016,32.2174,32.146,32.2095,3678000.0
2015-02-18 09:30:00,40.38,40.43,40.32,40.35,3717700.0,32.0508,32.0904,32.0031,32.0269,3717700.0
2015-02-18 10:00:00,40.35,40.36,40.29,40.32,1777300.0,32.0269,32.0349,31.9793,32.0031,1777300.0
2015-02-18 10:30:00,40.31,40.44,40.3,40.43,1135500.0,31.9952,32.0984,31.9873,32.0904,1135500.0
2015-02-18 11:00:00,40.44,40.46,40.39,40.43,1511400.0,32.0984,32.1143,32.0587,32.0904,1511400.0
2015-02-18 11:30:00,40.43,40.44,40.37,40.39,729900.0,32.0904,32.0984,32.0428,32.0587,729900.0
2015-02-18 12:00:00,40.38,40.39,40.34,40.36,609900.0,32.0508,32.0587,32.019,32.0349,609900.0
2015-02-18 12:30:00,40.35,40.38,40.32,40.32,550800.0,32.0269,32.0508,32.0031,32.0031,550800.0
2015-02-18 13:00:00,40.33,40.34,40.29,40.3,693700.0,32.0111,32.019,31.9793,31.9873,693700.0
2015-02-18 13:30:00,40.3,40.33,40.27,40.28,2059700.0,31.9873,32.0111,31.9634,31.9714,2059700.0
2015-02-18 14:00:00,40.28,40.64,40.28,40.5,6017800.0,31.9714,32.2571,31.9714,32.146,6017800.0
2015-02-18 14:30:00,40.5,40.53,40.45,40.45,1510500.0,32.146,32.1698,32.1063,32.1063,1510500.0
2015-02-18 15:00:00,40.45,40.56,40.45,40.52,2356300.0,32.1063,32.1936,32.1063,32.1619,2356300.0
2015-02-18 15:30:00,40.53,40.57,40.48,40.57,5261700.0,32.1698,32.2016,32.1301,32.2016,5261700.0
2015-02-19 09:30:00,40.24,40.33,40.2,40.31,3788200.0,31.9396,32.0111,31.9079,31.9952,3788200.0
2015-02-19 10:00:00,40.32,40.41,40.29,40.4,1068100.0,32.0031,32.0746,31.9793,32.0666,1068100.0
2015-02-19 10:30:00,40.4,40.51,40.39,40.5,2337500.0,32.0666,32.1539,32.0587,32.146,2337500.0
2015-02-19 11:00:00,40.5,40.58,40.47,40.53,2536100.0,32.146,32.2095,32.1222,32.1698,2536100.0
2015-02-19 11:30:00,40.54,40.61,40.53,40.56,1984600.0,32.1778,32.2333,32.1698,32.1936,1984600.0
2015-02-19 12:00:00,40.56,40.58,40.43,40.44,2496300.0,32.1936,32.2095,32.0904,32.0984,2496300.0
2015-02-19 12:30:00,40.44,40.44,40.35,40.42,1611400.0,32.0984,32.0984,32.0269,32.0825,1611400.0
2015-02-19 13:00:00,40.41,40.42,40.34,40.4,2482600.0,32.0746,32.0825,32.019,32.0666,2482600.0
2015-02-19 13:30:00,40.4,40.44,40.39,40.44,825200.0,32.0666,32.0984,32.0587,32.0984,825200.0
2015-02-19 14:00:00,40.44,40.46,40.36,40.38,1592200.0,32.0984,32.1143,32.0349,32.0508,1592200.0
2015-02-19 14:30:00,40.38,40.39,40.36,40.39,1500800.0,32.0508,32.0587,32.0349,32.0587,1500800.0
2015-02-19 15:00:00,40.39,40.43,40.38,40.4,1321300.0,32.0587,32.0904,32.0508,32.0666,1321300.0
2015-02-19 15:30:00,40.41,40.43,40.37,40.39,4334000.0,32.0746,32.0904,32.0428,32.0587,4334000.0
2015-02-20 09:30:00,40.25,40.29,40.16,40.26,4576200.0,31.9476,31.9793,31.8761,31.9555,4576200.0
2015-02-20 10:00:00,40.25,40.35,40.21,40.3,1143100.0,31.9476,32.0269,31.9158,31.9873,1143100.0
2015-02-20 10:30:00,40.3,40.43,40.27,40.42,1176100.0,31.9873,32.0904,31.9634,32.0825,1176100.0
2015-02-20 11:00:00,40.42,40.48,40.4,40.47,969400.0,32.0825,32.1301,32.0666,32.1222,969400.0
2015-02-20 11:30:00,40.47,40.48,40.39,40.45,1261200.0,32.1222,32.1301,32.0587,32.1063,1261200.0
2015-02-20 12:00:00,40.45,40.49,40.43,40.45,1090700.0,32.1063,32.1381,32.0904,32.1063,1090700.0
2015-02-20 12:30:00,40.45,40.55,40.43,40.49,1794200.0,32.1063,32.1857,32.0904,32.1381,1794200.0
2015-02-20 13:00:00,40.49,40.59,40.46,40.56,686200.0,32.1381,32.2174,32.1143,32.1936,686200.0
2015-02-20 13:30:00,40.56,40.63,40.54,40.62,1713000.0,32.1936,32.2492,32.1778,32.2413,1713000.0
2015-02-20 14:00:00,40.63,40.66,40.61,40.64,861500.0,32.2492,32.273,32.2333,32.2571,861500.0
2015-02-20 14:30:00,40.63,40.65,40.59,40.65,881800.0,32.2492,32.2651,32.2174,32.2651,881800.0
2015-02-20 15:00:00,40.65,40.72,40.64,40.71,2739400.0,32.2651,32.3206,32.2571,32.3127,2739400.0
2015-02-20 15:30:00,40.71,40.73,40.58,40.66,5806700.0,32.3127,32.3286,32.2095,32.273,5806700.0
2015-02-23 09:30:00,40.43,40.46,40.28,40.3,2612900.0,32.0904,32.1143,31.9714,31.9873,2612900.0
2015-02-23 10:00:00,40.31,40.36,40.27,40.31,2604000.0,31.9952,32.0349,31.9634,31.9952,2604000.0
2015-02-23 10:30:00,40.31,40.35,40.29,40.33,1428000.0,31.9952,32.0269,31.9793,32.0111,1428000.0
2015-02-23 11:00:00,40.33,40.36,40.32,40.36,635300.0,32.0111,32.0349,32.0031,32.0349,635300.0
2015-02-23 11:30:00,40.35,40.38,40.3,40.31,1869500.0,32.0269,32.0508,31.9873,31.9952,1869500.0
2015-02-23 12:00:00,40.31,40.33,40.28,40.28,549100.0,31.9952,32.0111,31.9714,31.9714,549100.0
2015-02-23 12:30:00,40.28,40.29,40.22,40.25,2606900.0,31.9714,31.9793,31.9238,31.9476,2606900.0
2015-02-23 13:00:00,40.25,40.27,40.23,40.26,647700.0,31.9476,31.9634,31.9317,31.9555,647700.0
2015-02-23 13:30:00,40.26,40.34,40.26,40.3,1182900.0,31.9555,32.019,31.9555,31.9873,1182900.0
2015-02-23 14:00:00,40.29,40.3,40.26,40.27,581100.0,31.9793,31.9873,31.9555,31.9634,581100.0
2015-02-23 14:30:00,40.28,40.28,40.2,40.22,1347700.0,31.9714,31.9714,31.9079,31.9238,1347700.0
2015-02-23 15:00:00,40.22,40.23,40.17,40.22,2026200.0,31.9238,31.9317,31.8841,31.9238,2026200.0
2015-02-23 15:30:00,40.21,40.3,40.2,40.27,5513900.0,31.9158,31.9873,31.9079,31.9634,5513900.0
2015-02-24 09:30:00,40.48,40.48,40.36,40.37,4421500.0,32.1301,32.1301,32.0349,32.0428,4421500.0
2015-02-24 10:00:00,40.37,40.66,40.26,40.65,11126700.0,32.0428,32.273,31.9555,32.2651,11126700.0
2015-02-24 10:30:00,40.66,40.86,40.65,40.84,7812500.0,32.273,32.4317,32.2651,32.4159,7812500.0
2015-02-24 11:00:00,40.84,40.96,40.83,40.89,4798000.0,32.4159,32.5111,32.4079,32.4556,4798000.0
2015-02-24 11:30:00,40.89,40.89,40.79,40.79,3069600.0,32.4556,32.4556,32.3762,32.3762,3069600.0
2015-02-24 12:00:00,40.79,40.83,40.77,40.79,1180700.0,32.3762,32.4079,32.3603,32.3762,1180700.0
2015-02-24 12:30:00,40.8,40.83,40.74,40.82,3123300.0,32.3841,32.4079,32.3365,32.4,3123300.0
2015-02-24 13:00:00,40.82,40.85,40.78,40.8,1015800.0,32.4,32.4238,32.3682,32.3841,1015800.0
2015-02-24 13:30:00,40.8,40.88,40.8,40.87,2148700.0,32.3841,32.4476,32.3841,32.4397,2148700.0
2015-02-24 14:00:00,40.87,40.88,40.81,40.82,817200.0,32.4397,32.4476,32.3921,32.4,817200.0
2015-02-24 14:30:00,40.82,40.85,40.78,40.84,2239100.0,32.4,32.4238,32.3682,32.4159,2239100.0
2015-02-24 15:00:00,40.84,40.87,40.84,40.87,1726200.0,32.4159,32.4397,32.4159,32.4397,1726200.0
2015-02-24 15:30:00,40.87,40.87,40.78,40.84,6636800.0,32.4397,32.4397,32.3682,32.4159,6636800.0
2015-02-25 09:30:00,40.72,40.81,40.67,40.68,2651500.0,32.3206,32.3921,32.2809,32.2889,2651500.0
2015-02-25 10:00:00,40.68,40.73,40.68,40.71,2478600.0,32.2889,32.3286,32.2889,32.3127,2478600.0
2015-02-25 10:30:00,40.71,40.79,40.68,40.76,2529900.0,32.3127,32.3762,32.2889,32.3524,2529900.0
2015-02-25 11:00:00,40.77,40.79,40.74,40.76,901000.0,32.3603,32.3762,32.3365,32.3524,901000.0
2015-02-25 11:30:00,40.75,40.83,40.75,40.8,1764600.0,32.3444,32.4079,32.3444,32.3841,1764600.0
2015-02-25 12:00:00,40.8,40.83,40.78,40.79,2355700.0,32.3841,32.4079,32.3682,32.3762,2355700.0
2015-02-25 12:30:00,40.79,40.81,40.77,40.78,1281600.0,32.3762,32.3921,32.3603,32.3682,1281600.0
2015-02-25 13:00:00,40.78,40.8,40.74,40.76,582000.0,32.3682,32.3841,32.3365,32.3524,582000.0
2015-02-25 13:30:00,40.76,40.85,40.76,40.84,1350000.0,32.3524,32.4238,32.3524,32.4159,1350000.0
2015-02-25 14:00:00,40.83,40.87,40.81,40.85,2007200.0,32.4079,32.4397,32.3921,32.4238,2007200.0
2015-02-25 14:30:00,40.85,40.86,40.74,40.82,1751700.0,32.4238,32.4317,32.3365,32.4,1751700.0
2015-02-25 15:00:00,40.82,40.82,40.74,40.75,1492200.0,32.4,32.4,32.3365,32.3444,1492200.0
2015-02-25 15:30:00,40.75,40.82,40.74,40.75,3901300.0,32.3444,32.4,32.3365,32.3444,3901300.0
2015-02-26 09:30:00,40.81,40.87,40.75,40.76,3008600.0,32.3921,32.4397,32.3444,32.3524,3008600.0
2015-02-26 10:00:00,40.76,40.79,40.74,40.75,1612900.0,32.3524,32.3762,32.3365,32.3444,1612900.0
2015-02-26 10:30:00,40.75,40.77,40.7,40.75,1612200.0,32.3444,32.3603,32.3047,32.3444,1612200.0
2015-02-26 11:00:00,40.75,40.8,40.74,40.78,750000.0,32.3444,32.3841,32.3365,32.3682,750000.0
2015-02-26 11:30:00,40.78,40.83,40.77,40.81,1372700.0,32.3682,32.4079,32.3603,32.3921,1372700.0
2015-02-26 12:00:00,40.82,40.82,40.78,40.81,1118700.0,32.4,32.4,32.3682,32.3921,1118700.0
2015-02-26 12:30:00,40.8,40.82,40.78,40.82,744400.0,32.3841,32.4,32.3682,32.4,744400.0
2015-02-26 13:00:00,40.82,40.82,40.76,40.78,671300.0,32.4,32.4,32.3524,32.3682,671300.0
2015-02-26 13:30:00,40.78,40.79,40.76,40.78,643600.0,32.3682,32.3762,32.3524,32.3682,643600.0
2015-02-26 14:00:00,40.78,40.79,40.74,40.75,1272300.0,32.3682,32.3762,32.3365,32.3444,1272300.0
2015-02-26 14:30:00,40.75,40.8,40.74,40.76,782600.0,32.3444,32.3841,32.3365,32.3524,782600.0
2015-02-26 15:00:00,40.76,40.77,40.71,40.73,2080100.0,32.3524,32.3603,32.3127,32.3286,2080100.0
2015-02-26 15:30:00,40.74,40.81,40.72,40.76,4961700.0,32.3365,32.3921,32.3206,32.3524,4961700.0
2015-02-27 09:30:00,40.69,40.75,40.69,40.75,2541300.0,32.2968,32.3444,32.2968,32.3444,2541300.0
2015-02-27 10:00:00,40.74,40.83,40.74,40.83,3079000.0,32.3365,32.4079,32.3365,32.4079,3079000.0
2015-02-27 10:30:00,40.82,40.95,40.82,40.95,2943200.0,32.4,32.5032,32.4,32.5032,2943200.0
2015-02-27 11:00:00,40.95,41.0,40.88,40.89,3232600.0,32.5032,32.5429,32.4476,32.4556,3232600.0
2015-02-27 11:30:00,40.89,40.95,40.88,40.89,1524000.0,32.4556,32.5032,32.4476,32.4556,1524000.0
2015-02-27 12:00:00,40.89,40.93,40.89,40.9,608900.0,32.4556,32.4873,32.4556,32.4635,608900.0
2015-02-27 12:30:00,40.9,40.91,40.87,40.9,1787900.0,32.4635,32.4714,32.4397,32.4635,1787900.0
2015-02-27 13:00:00,40.9,40.91,40.82,40.86,1467700.0,32.4635,32.4714,32.4,32.4317,1467700.0
2015-02-27 13:30:00,40.85,40.9,40.84,40.88,1075000.0,32.4238,32.4635,32.4159,32.4476,1075000.0
2015-02-27 14:00:00,40.88,40.89,40.84,40.87,774800.0,32.4476,32.4556,32.4159,32.4397,774800.0
2015-02-27 14:30:00,40.88,40.88,40.81,40.83,717900.0,32.4476,32.4476,32.3921,32.4079,717900.0
2015-02-27 15:00:00,40.83,40.88,40.78,40.88,2215800.0,32.4079,32.4476,32.3682,32.4476,2215800.0
2015-02-27 15:30:00,40.88,40.89,40.72,40.72,10721000.0,32.4476,32.4556,32.3206,32.3206,10721000.0
2015-03-02 09:30:00,40.64,40.66,40.57,40.64,4089400.0,32.2571,32.273,32.2016,32.2571,4089400.0
2015-03-02 10:00:00,40.64,40.67,40.61,40.66,2210900.0,32.2571,32.2809,32.2333,32.273,2210900.0
2015-03-02 10:30:00,40.66,40.66,40.61,40.63,3615100.0,32.273,32.273,32.2333,32.2492,3615100.0
2015-03-02 11:00:00,40.64,40.65,40.57,40.61,2028600.0,32.2571,32.2651,32.2016,32.2333,2028600.0
2015-03-02 11:30:00,40.61,40.66,40.61,40.63,1002900.0,32.2333,32.273,32.2333,32.2492,1002900.0
2015-03-02 12:00:00,40.63,40.63,40.54,40.55,1047500.0,32.2492,32.2492,32.1778,32.1857,1047500.0
2015-03-02 12:30:00,40.54,40.58,40.53,40.55,1617900.0,32.1778,32.2095,32.1698,32.1857,1617900.0
2015-03-02 13:00:00,40.55,40.6,40.54,40.59,450300.0,32.1857,32.2254,32.1778,32.2174,450300.0
2015-03-02 13:30:00,40.59,40.62,40.57,40.6,531800.0,32.2174,32.2413,32.2016,32.2254,531800.0
2015-03-02 14:00:00,40.61,40.62,40.53,40.54,789800.0,32.2333,32.2413,32.1698,32.1778,789800.0
2015-03-02 14:30:00,40.54,40.58,40.53,40.55,1181000.0,32.1778,32.2095,32.1698,32.1857,1181000.0
2015-03-02 15:00:00,40.55,40.62,40.55,40.62,1407600.0,32.1857,32.2413,32.1857,32.2413,1407600.0
2015-03-02 15:30:00,40.61,40.71,40.6,40.67,5683800.0,32.2333,32.3127,32.2254,32.2809,5683800.0
2015-03-03 09:30:00,40.44,40.49,40.41,40.45,5515800.0,32.0984,32.1381,32.0746,32.1063,5515800.0
2015-03-03 10:00:00,40.46,40.48,40.45,40.45,2477900.0,32.1143,32.1301,32.1063,32.1063,2477900.0
2015-03-03 10:30:00,40.45,40.47,40.38,40.39,1310500.0,32.1063,32.1222,32.0508,32.0587,1310500.0
2015-03-03 11:00:00,40.4,40.44,40.38,40.43,2271800.0,32.0666,32.0984,32.0508,32.0904,2271800.0
2015-03-03 11:30:00,40.43,40.43,40.36,40.41,2308500.0,32.0904,32.0904,32.0349,32.0746,2308500.0
2015-03-03 12:00:00,40.41,40.44,40.36,40.39,1503400.0,32.0746,32.0984,32.0349,32.0587,1503400.0
2015-03-03 12:30:00,40.39,40.42,40.37,40.41,1822500.0,32.0587,32.0825,32.0428,32.0746,1822500.0
2015-03-03 13:00:00,40.42,40.43,40.4,40.43,1156300.0,32.0825,32.0904,32.0666,32.0904,1156300.0
2015-03-03 13:30:00,40.43,40.44,40.4,40.4,1206200.0,32.0904,32.0984,32.0666,32.0666,1206200.0
2015-03-03 14:00:00,40.4,40.46,40.4,40.44,2150800.0,32.0666,32.1143,32.0666,32.0984,2150800.0
2015-03-03 14:30:00,40.44,40.45,40.41,40.44,1491600.0,32.0984,32.1063,32.0746,32.0984,1491600.0
2015-03-03 15:00:00,40.45,40.47,40.43,40.46,1973200.0,32.1063,32.1222,32.0904,32.1143,1973200.0
2015-03-03 15:30:00,40.46,40.48,40.35,40.36,6418200.0,32.1143,32.1301,32.0269,32.0349,6418200.0
2015-03-04 09:30:00,40.06,40.07,39.83,39.85,10417800.0,31.7968,31.8047,31.6142,31.6301,10417800.0
2015-03-04 10:00:00,39.86,39.86,39.76,39.79,4850800.0,31.638,31.638,31.5586,31.5825,4850800.0
2015-03-04 10:30:00,39.78,39.87,39.76,39.87,3448600.0,31.5745,31.646,31.5586,31.646,3448600.0
2015-03-04 11:00:00,39.87,39.93,39.86,39.9,3259600.0,31.646,31.6936,31.638,31.6698,3259600.0
2015-03-04 11:30:00,39.9,39.93,39.89,39.9,2116100.0,31.6698,31.6936,31.6618,31.6698,2116100.0
2015-03-04 12:00:00,39.9,39.96,39.89,39.94,1229300.0,31.6698,31.7174,31.6618,31.7015,1229300.0
2015-03-04 12:30:00,39.94,39.98,39.93,39.96,1715500.0,31.7015,31.7333,31.6936,31.7174,1715500.0
2015-03-04 13:00:00,39.96,39.97,39.94,39.95,1623000.0,31.7174,31.7253,31.7015,31.7095,1623000.0
2015-03-04 13:30:00,39.96,39.97,39.86,39.87,1705900.0,31.7174,31.7253,31.638,31.646,1705900.0
2015-03-04 14:00:00,39.88,39.94,39.87,39.9,2221100.0,31.6539,31.7015,31.646,31.6698,2221100.0
2015-03-04 14:30:00,39.9,39.96,39.89,39.95,1168600.0,31.6698,31.7174,31.6618,31.7095,1168600.0
2015-03-04 15:00:00,39.95,39.96,39.91,39.93,2741500.0,31.7095,31.7174,31.6777,31.6936,2741500.0
2015-03-04 15:30:00,39.94,39.98,39.93,39.94,5327200.0,31.7015,31.7333,31.6936,31.7015,5327200.0
2015-03-05 09:30:00,40.0,40.01,39.91,40.0,4020200.0,31.7491,31.7571,31.6777,31.7491,4020200.0
2015-03-05 10:00:00,40.0,40.07,39.98,40.06,1929700.0,31.7491,31.8047,31.7333,31.7968,1929700.0
2015-03-05 10:30:00,40.07,40.07,39.99,40.0,1320300.0,31.8047,31.8047,31.7412,31.7491,1320300.0
2015-03-05 11:00:00,40.01,40.01,39.94,39.98,2726700.0,31.7571,31.7571,31.7015,31.7333,2726700.0
2015-03-05 11:30:00,39.98,39.99,39.94,39.94,1143800.0,31.7333,31.7412,31.7015,31.7015,1143800.0
2015-03-05 12:00:00,39.94,39.94,39.84,39.84,3449000.0,31.7015,31.7015,31.6221,31.6221,3449000.0
2015-03-05 12:30:00,39.84,39.86,39.74,39.75,2971800.0,31.6221,31.638,31.5428,31.5507,2971800.0
2015-03-05 13:00:00,39.75,39.84,39.74,39.83,1308100.0,31.5507,31.6221,31.5428,31.6142,1308100.0
2015-03-05 13:30:00,39.83,39.88,39.8,39.88,992300.0,31.6142,31.6539,31.5904,31.6539,992300.0
2015-03-05 14:00:00,39.88,39.93,39.87,39.92,1333800.0,31.6539,31.6936,31.646,31.6856,1333800.0
2015-03-05 14:30:00,39.93,39.93,39.87,39.91,2660200.0,31.6936,31.6936,31.646,31.6777,2660200.0
2015-03-05 15:00:00,39.91,39.92,39.87,39.9,1282000.0,31.6777,31.6856,31.646,31.6698,1282000.0
2015-03-05 15:30:00,39.89,39.92,39.87,39.87,4508200.0,31.6618,31.6856,31.646,31.646,4508200.0
2015-03-06 09:30:00,39.54,39.62,39.52,39.55,6246600.0,31.384,31.4475,31.3681,31.392,6246600.0
2015-03-06 10:00:00,39.55,39.56,39.45,39.48,6208400.0,31.392,31.3999,31.3126,31.3364,6208400.0
2015-03-06 10:30:00,39.48,39.49,39.39,39.4,4644000.0,31.3364,31.3443,31.265,31.2729,4644000.0
2015-03-06 11:00:00,39.4,39.4,39.29,39.33,5200100.0,31.2729,31.2729,31.1856,31.2173,5200100.0
2015-03-06 11:30:00,39.33,39.35,39.25,39.29,11269100.0,31.2173,31.2332,31.1538,31.1856,11269100.0
2015-03-06 12:00:00,39.29,39.34,39.21,39.24,3299600.0,31.1856,31.2253,31.1221,31.1459,3299600.0
2015-03-06 12:30:00,39.24,39.29,39.22,39.26,2660900.0,31.1459,31.1856,31.13,31.1618,2660900.0
2015-03-06 13:00:00,39.26,39.28,39.19,39.23,3016900.0,31.1618,31.1777,31.1062,31.138,3016900.0
2015-03-06 13:30:00,39.23,39.25,39.17,39.24,3140100.0,31.138,31.1538,31.0903,31.1459,3140100.0
2015-03-06 14:00:00,39.24,39.28,39.18,39.22,3108300.0,31.1459,31.1777,31.0983,31.13,3108300.0
2015-03-06 14:30:00,39.22,39.23,39.17,39.18,1741700.0,31.13,31.138,31.0903,31.0983,1741700.0
2015-03-06 15:00:00,39.18,39.27,39.18,39.24,2699700.0,31.0983,31.1697,31.0983,31.1459,2699700.0
2015-03-06 15:30:00,39.25,39.29,39.23,39.27,8853700.0,31.1538,31.1856,31.138,31.1697,8853700.0
2015-03-09 09:30:00,39.24,39.26,39.21,39.21,5164800.0,31.1459,31.1618,31.1221,31.1221,5164800.0
2015-03-09 10:00:00,39.21,39.24,39.17,39.21,3123200.0,31.1221,31.1459,31.0903,31.1221,3123200.0
2015-03-09 10:30:00,39.21,39.23,39.18,39.2,2294400.0,31.1221,31.138,31.0983,31.1142,2294400.0
2015-03-09 11:00:00,39.21,39.23,39.18,39.21,2236200.0,31.1221,31.138,31.0983,31.1221,2236200.0
2015-03-09 11:30:00,39.21,39.22,39.14,39.15,1065200.0,31.1221,31.13,31.0665,31.0745,1065200.0
2015-03-09 12:00:00,39.15,39.16,39.11,39.13,1064500.0,31.0745,31.0824,31.0427,31.0586,1064500.0
2015-03-09 12:30:00,39.12,39.22,39.12,39.21,2913500.0,31.0507,31.13,31.0507,31.1221,2913500.0
2015-03-09 13:00:00,39.21,39.25,39.18,39.25,2061300.0,31.1221,31.1538,31.0983,31.1538,2061300.0
2015-03-09 13:30:00,39.25,39.27,39.19,39.2,1179500.0,31.1538,31.1697,31.1062,31.1142,1179500.0
2015-03-09 14:00:00,39.2,39.25,39.16,39.19,1448300.0,31.1142,31.1538,31.0824,31.1062,1448300.0
2015-03-09 14:30:00,39.19,39.25,39.15,39.21,1061300.0,31.1062,31.1538,31.0745,31.1221,1061300.0
2015-03-09 15:00:00,39.22,39.23,39.16,39.16,730000.0,31.13,31.138,31.0824,31.0824,730000.0
2015-03-09 15:30:00,39.16,39.19,39.11,39.12,4641900.0,31.0824,31.1062,31.0427,31.0507,4641900.0
2015-03-10 09:30:00,38.52,38.53,38.43,38.49,12353100.0,30.5744,30.5824,30.503,30.5506,12353100.0
2015-03-10 10:00:00,38.49,38.51,38.4,38.41,4907500.0,30.5506,30.5665,30.4792,30.4871,4907500.0
2015-03-10 10:30:00,38.42,38.5,38.37,38.47,4414700.0,30.495,30.5585,30.4554,30.5347,4414700.0
2015-03-10 11:00:00,38.47,38.55,38.47,38.52,4785200.0,30.5347,30.5982,30.5347,30.5744,4785200.0
2015-03-10 11:30:00,38.52,38.53,38.34,38.34,3548800.0,30.5744,30.5824,30.4315,30.4315,3548800.0
2015-03-10 12:00:00,38.34,38.38,38.29,38.31,6804200.0,30.4315,30.4633,30.3919,30.4077,6804200.0
2015-03-10 12:30:00,38.31,38.38,38.3,38.34,1925800.0,30.4077,30.4633,30.3998,30.4315,1925800.0
2015-03-10 13:00:00,38.34,38.44,38.34,38.38,2887400.0,30.4315,30.5109,30.4315,30.4633,2887400.0
2015-03-10 13:30:00,38.38,38.42,38.36,38.39,1427300.0,30.4633,30.495,30.4474,30.4712,1427300.0
2015-03-10 14:00:00,38.39,38.42,38.31,38.32,2238500.0,30.4712,30.495,30.4077,30.4157,2238500.0
2015-03-10 14:30:00,38.32,38.38,38.32,38.35,3130000.0,30.4157,30.4633,30.4157,30.4395,3130000.0
2015-03-10 15:00:00,38.36,38.38,38.31,38.32,2972100.0,30.4474,30.4633,30.4077,30.4157,2972100.0
2015-03-10 15:30:00,38.33,38.36,38.23,38.23,11095400.0,30.4236,30.4474,30.3442,30.3442,11095400.0
2015-03-11 09:30:00,38.47,38.47,38.36,38.44,8695900.0,30.5347,30.5347,30.4474,30.5109,8695900.0
2015-03-11 10:00:00,38.44,38.49,38.43,38.49,2777100.0,30.5109,30.5506,30.503,30.5506,2777100.0
2015-03-11 10:30:00,38.48,38.49,38.37,38.4,2856300.0,30.5427,30.5506,30.4554,30.4792,2856300.0
2015-03-11 11:00:00,38.4,38.51,38.38,38.51,2840200.0,30.4792,30.5665,30.4633,30.5665,2840200.0
2015-03-11 11:30:00,38.51,38.57,38.49,38.54,3535800.0,30.5665,30.6141,30.5506,30.5903,3535800.0
2015-03-11 12:00:00,38.54,38.56,38.48,38.51,2220600.0,30.5903,30.6062,30.5427,30.5665,2220600.0
2015-03-11 12:30:00,38.51,38.54,38.49,38.52,1858900.0,30.5665,30.5903,30.5506,30.5744,1858900.0
2015-03-11 13:00:00,38.52,38.55,38.5,38.55,2053800.0,30.5744,30.5982,30.5585,30.5982,2053800.0
2015-03-11 13:30:00,38.55,38.57,38.46,38.54,4392100.0,30.5982,30.6141,30.5268,30.5903,4392100.0
2015-03-11 14:00:00,38.54,38.6,38.53,38.56,2148600.0,30.5903,30.6379,30.5824,30.6062,2148600.0
2015-03-11 14:30:00,38.56,38.59,38.52,38.55,1733800.0,30.6062,30.63,30.5744,30.5982,1733800.0
2015-03-11 15:00:00,38.56,38.59,38.52,38.53,1696000.0,30.6062,30.63,30.5744,30.5824,1696000.0
2015-03-11 15:30:00,38.53,38.55,38.48,38.54,4237700.0,30.5824,30.5982,30.5427,30.5903,4237700.0
2015-03-12 09:30:00,39.04,39.08,38.98,38.99,6738900.0,30.9872,31.0189,30.9395,30.9475,6738900.0
2015-03-12 10:00:00,39.0,39.0,38.87,38.95,3129600.0,30.9554,30.9554,30.8522,30.9157,3129600.0
2015-03-12 10:30:00,38.95,38.97,38.89,38.92,1601800.0,30.9157,30.9316,30.8681,30.8919,1601800.0
2015-03-12 11:00:00,38.93,38.99,38.89,38.97,2420900.0,30.8998,30.9475,30.8681,30.9316,2420900.0
2015-03-12 11:30:00,38.97,38.99,38.89,38.91,1330700.0,30.9316,30.9475,30.8681,30.884,1330700.0
2015-03-12 12:00:00,38.92,38.93,38.85,38.87,1842000.0,30.8919,30.8998,30.8364,30.8522,1842000.0
2015-03-12 12:30:00,38.88,38.88,38.77,38.8,1897300.0,30.8602,30.8602,30.7729,30.7967,1897300.0
2015-03-12 13:00:00,38.8,38.81,38.75,38.76,1339900.0,30.7967,30.8046,30.757,30.7649,1339900.0
2015-03-12 13:30:00,38.76,38.78,38.73,38.75,1774300.0,30.7649,30.7808,30.7411,30.757,1774300.0
2015-03-12 14:00:00,38.75,38.77,38.72,38.76,1777900.0,30.757,30.7729,30.7332,30.7649,1777900.0
2015-03-12 14:30:00,38.76,38.79,38.7,38.77,2279500.0,30.7649,30.7887,30.7173,30.7729,2279500.0
2015-03-12 15:00:00,38.77,38.8,38.76,38.78,1577700.0,30.7729,30.7967,30.7649,30.7808,1577700.0
2015-03-12 15:30:00,38.78,38.81,38.76,38.77,5758600.0,30.7808,30.8046,30.7649,30.7729,5758600.0
2015-03-13 09:30:00,38.47,38.47,38.3,38.31,6802600.0,30.5347,30.5347,30.3998,30.4077,6802600.0
2015-03-13 10:00:00,38.3,38.34,38.24,38.27,10417700.0,30.3998,30.4315,30.3522,30.376,10417700.0
2015-03-13 10:30:00,38.27,38.32,38.21,38.22,2883500.0,30.376,30.4157,30.3284,30.3363,2883500.0
2015-03-13 11:00:00,38.22,38.27,38.15,38.15,4097500.0,30.3363,30.376,30.2807,30.2807,4097500.0
2015-03-13 11:30:00,38.16,38.22,38.1,38.22,2309800.0,30.2887,30.3363,30.2411,30.3363,2309800.0
2015-03-13 12:00:00,38.22,38.29,38.19,38.25,2588700.0,30.3363,30.3919,30.3125,30.3601,2588700.0
2015-03-13 12:30:00,38.25,38.33,38.22,38.22,3969000.0,30.3601,30.4236,30.3363,30.3363,3969000.0
2015-03-13 13:00:00,38.22,38.22,38.06,38.09,3834800.0,30.3363,30.3363,30.2093,30.2331,3834800.0
2015-03-13 13:30:00,38.08,38.22,38.08,38.18,2326100.0,30.2252,30.3363,30.2252,30.3046,2326100.0
2015-03-13 14:00:00,38.18,38.2,38.15,38.2,1952400.0,30.3046,30.3204,30.2807,30.3204,1952400.0
2015-03-13 14:30:00,38.2,38.21,38.14,38.2,1635700.0,30.3204,30.3284,30.2728,30.3204,1635700.0
2015-03-13 15:00:00,38.2,38.24,38.17,38.23,4206200.0,30.3204,30.3522,30.2966,30.3442,4206200.0
2015-03-13 15:30:00,38.23,38.32,38.2,38.3,7402300.0,30.3442,30.4157,30.3204,30.3998,7402300.0
2015-03-16 09:30:00,38.68,38.77,38.61,38.74,9730900.0,30.7014,30.7729,30.6459,30.749,9730900.0
2015-03-16 10:00:00,38.73,38.77,38.66,38.68,4534200.0,30.7411,30.7729,30.6855,30.7014,4534200.0
2015-03-16 10:30:00,38.68,38.68,38.6,38.61,2270000.0,30.7014,30.7014,30.6379,30.6459,2270000.0
2015-03-16 11:00:00,38.6,38.7,38.59,38.65,2151400.0,30.6379,30.7173,30.63,30.6776,2151400.0
2015-03-16 11:30:00,38.66,38.74,38.65,38.7,1693200.0,30.6855,30.749,30.6776,30.7173,1693200.0
2015-03-16 12:00:00,38.7,38.73,38.69,38.7,2452000.0,30.7173,30.7411,30.7094,30.7173,2452000.0
2015-03-16 12:30:00,38.7,38.74,38.67,38.71,1590400.0,30.7173,30.749,30.6935,30.7252,1590400.0
2015-03-16 13:00:00,38.71,38.75,38.69,38.75,1063900.0,30.7252,30.757,30.7094,30.757,1063900.0
2015-03-16 13:30:00,38.75,38.78,38.74,38.76,1726100.0,30.757,30.7808,30.749,30.7649,1726100.0
2015-03-16 14:00:00,38.75,38.76,38.71,38.74,1019300.0,30.757,30.7649,30.7252,30.749,1019300.0
2015-03-16 14:30:00,38.74,38.78,38.72,38.77,1214800.0,30.749,30.7808,30.7332,30.7729,1214800.0
2015-03-16 15:00:00,38.77,38.8,38.72,38.73,2241400.0,30.7729,30.7967,30.7332,30.7411,2241400.0
2015-03-16 15:30:00,38.73,38.78,38.71,38.76,7302100.0,30.7411,30.7808,30.7252,30.7649,7302100.0
2015-03-17 09:30:00,38.8,38.87,38.76,38.87,5243400.0,30.7967,30.8522,30.7649,30.8522,5243400.0
2015-03-17 10:00:00,38.87,38.91,38.85,38.91,3520700.0,30.8522,30.884,30.8364,30.884,3520700.0
2015-03-17 10:30:00,38.91,38.94,38.86,38.87,2170200.0,30.884,30.9078,30.8443,30.8522,2170200.0
2015-03-17 11:00:00,38.87,38.89,38.79,38.89,1984900.0,30.8522,30.8681,30.7887,30.8681,1984900.0
2015-03-17 11:30:00,38.88,38.92,38.86,38.91,992500.0,30.8602,30.8919,30.8443,30.884,992500.0
2015-03-17 12:00:00,38.91,38.95,38.85,38.94,2690900.0,30.884,30.9157,30.8364,30.9078,2690900.0
2015-03-17 12:30:00,38.94,39.03,38.91,39.03,2553900.0,30.9078,30.9792,30.884,30.9792,2553900.0
2015-03-17 13:00:00,39.03,39.12,39.02,39.11,4460000.0,30.9792,31.0507,30.9713,31.0427,4460000.0
2015-03-17 13:30:00,39.11,39.12,39.05,39.12,2602200.0,31.0427,31.0507,30.9951,31.0507,2602200.0
2015-03-17 14:00:00,39.11,39.14,39.09,39.11,1664100.0,31.0427,31.0665,31.0268,31.0427,1664100.0
2015-03-17 14:30:00,39.11,39.16,39.08,39.15,2401600.0,31.0427,31.0824,31.0189,31.0745,2401600.0
2015-03-17 15:00:00,39.16,39.23,39.15,39.2,3106400.0,31.0824,31.138,31.0745,31.1142,3106400.0
2015-03-17 15:30:00,39.21,39.23,39.19,39.21,5981500.0,31.1221,31.138,31.1062,31.1221,5981500.0
2015-03-18 09:30:00,39.13,39.16,39.06,39.13,4109600.0,31.0586,31.0824,31.003,31.0586,4109600.0
2015-03-18 10:00:00,39.13,39.23,39.13,39.21,3934400.0,31.0586,31.138,31.0586,31.1221,3934400.0
2015-03-18 10:30:00,39.21,39.22,39.12,39.16,2056800.0,31.1221,31.13,31.0507,31.0824,2056800.0
2015-03-18 11:00:00,39.16,39.18,39.09,39.11,1377400.0,31.0824,31.0983,31.0268,31.0427,1377400.0
2015-03-18 11:30:00,39.11,39.2,39.1,39.18,1854500.0,31.0427,31.1142,31.0348,31.0983,1854500.0
2015-03-18 12:00:00,39.17,39.22,39.16,39.22,2095100.0,31.0903,31.13,31.0824,31.13,2095100.0
2015-03-18 12:30:00,39.22,39.29,39.21,39.22,3790200.0,31.13,31.1856,31.1221,31.13,3790200.0
2015-03-18 13:00:00,39.22,39.22,39.08,39.09,5380600.0,31.13,31.13,31.0189,31.0268,5380600.0
2015-03-18 13:30:00,39.08,39.23,39.04,39.2,3222300.0,31.0189,31.138,30.9872,31.1142,3222300.0
2015-03-18 14:00:00,39.21,40.1,39.2,40.0,22652800.0,31.1221,31.8285,31.1142,31.7491,22652800.0
2015-03-18 14:30:00,40.0,40.1,39.91,40.01,11999700.0,31.7491,31.8285,31.6777,31.7571,11999700.0
2015-03-18 15:00:00,40.01,40.3,40.01,40.16,6681500.0,31.7571,31.9873,31.7571,31.8761,6681500.0
2015-03-18 15:30:00,40.16,40.2,40.06,40.16,12098500.0,31.8761,31.9079,31.7968,31.8761,12098500.0
2015-03-19 09:30:00,39.8,39.81,39.59,39.68,9015900.0,31.5904,31.5983,31.4237,31.4951,9015900.0
2015-03-19 10:00:00,39.68,39.78,39.59,39.68,4355400.0,31.4951,31.5745,31.4237,31.4951,4355400.0
2015-03-19 10:30:00,39.68,39.69,39.55,39.62,3615800.0,31.4951,31.5031,31.392,31.4475,3615800.0
2015-03-19 11:00:00,39.62,39.65,39.57,39.62,2664200.0,31.4475,31.4713,31.4078,31.4475,2664200.0
2015-03-19 11:30:00,39.61,39.62,39.41,39.46,6983500.0,31.4396,31.4475,31.2808,31.3205,6983500.0
2015-03-19 12:00:00,39.46,39.46,39.36,39.43,4947400.0,31.3205,31.3205,31.2412,31.2967,4947400.0
2015-03-19 12:30:00,39.44,39.44,39.37,39.41,2013000.0,31.3047,31.3047,31.2491,31.2808,2013000.0
2015-03-19 13:00:00,39.41,39.56,39.39,39.55,1760300.0,31.2808,31.3999,31.265,31.392,1760300.0
2015-03-19 13:30:00,39.55,39.56,39.41,39.41,2109200.0,31.392,31.3999,31.2808,31.2808,2109200.0
2015-03-19 14:00:00,39.41,39.52,39.4,39.45,2118000.0,31.2808,31.3681,31.2729,31.3126,2118000.0
2015-03-19 14:30:00,39.46,39.52,39.42,39.5,1210500.0,31.3205,31.3681,31.2888,31.3523,1210500.0
2015-03-19 15:00:00,39.51,39.55,39.47,39.55,1929600.0,31.3602,31.392,31.3285,31.392,1929600.0
2015-03-19 15:30:00,39.54,39.58,39.47,39.48,7837400.0,31.384,31.4158,31.3285,31.3364,7837400.0
2015-03-20 09:30:00,39.87,39.92,39.84,39.88,5466100.0,31.646,31.6856,31.6221,31.6539,5466100.0
2015-03-20 10:00:00,39.89,39.94,39.87,39.89,2767700.0,31.6618,31.7015,31.646,31.6618,2767700.0
2015-03-20 10:30:00,39.9,39.95,39.89,39.92,4010200.0,31.6698,31.7095,31.6618,31.6856,4010200.0
2015-03-20 11:00:00,39.93,40.04,39.92,40.02,5446300.0,31.6936,31.7809,31.6856,31.765,5446300.0
2015-03-20 11:30:00,40.03,40.05,39.98,40.03,3308200.0,31.773,31.7888,31.7333,31.773,3308200.0
2015-03-20 12:00:00,40.02,40.05,40.01,40.04,2688900.0,31.765,31.7888,31.7571,31.7809,2688900.0
2015-03-20 12:30:00,40.04,40.15,40.03,40.13,2520800.0,31.7809,31.8682,31.773,31.8523,2520800.0
2015-03-20 13:00:00,40.13,40.17,40.12,40.13,3172500.0,31.8523,31.8841,31.8444,31.8523,3172500.0
2015-03-20 13:30:00,40.13,40.16,40.1,40.13,3558100.0,31.8523,31.8761,31.8285,31.8523,3558100.0
2015-03-20 14:00:00,40.13,40.15,40.11,40.13,2291200.0,31.8523,31.8682,31.8364,31.8523,2291200.0
2015-03-20 14:30:00,40.13,40.14,40.1,40.13,1440300.0,31.8523,31.8603,31.8285,31.8523,1440300.0
2015-03-20 15:00:00,40.14,40.16,40.04,40.08,4113800.0,31.8603,31.8761,31.7809,31.8126,4113800.0
2015-03-20 15:30:00,40.08,40.09,40.03,40.06,9957800.0,31.8126,31.8206,31.773,31.7968,9957800.0
2015-03-23 09:30:00,40.16,40.22,40.11,40.13,4976600.0,31.8761,31.9238,31.8364,31.8523,4976600.0
2015-03-23 10:00:00,40.13,40.2,40.09,40.14,2685800.0,31.8523,31.9079,31.8206,31.8603,2685800.0
2015-03-23 10:30:00,40.13,40.14,40.06,40.06,2617100.0,31.8523,31.8603,31.7968,31.7968,2617100.0
2015-03-23 11:00:00,40.07,40.08,40.0,40.05,2557900.0,31.8047,31.8126,31.7491,31.7888,2557900.0
2015-03-23 11:30:00,40.05,40.1,40.01,40.09,2023500.0,31.7888,31.8285,31.7571,31.8206,2023500.0
2015-03-23 12:00:00,40.08,40.14,40.04,40.11,1190900.0,31.8126,31.8603,31.7809,31.8364,1190900.0
2015-03-23 12:30:00,40.11,40.19,40.11,40.16,885600.0,31.8364,31.8999,31.8364,31.8761,885600.0
2015-03-23 13:00:00,40.16,40.22,40.15,40.2,3161600.0,31.8761,31.9238,31.8682,31.9079,3161600.0
2015-03-23 13:30:00,40.21,40.22,40.17,40.19,575900.0,31.9158,31.9238,31.8841,31.8999,575900.0
2015-03-23 14:00:00,40.19,40.23,40.18,40.21,715700.0,31.8999,31.9317,31.892,31.9158,715700.0
2015-03-23 14:30:00,40.21,40.22,40.14,40.18,707900.0,31.9158,31.9238,31.8603,31.892,707900.0
2015-03-23 15:00:00,40.18,40.24,40.17,40.23,1383900.0,31.892,31.9396,31.8841,31.9317,1383900.0
2015-03-23 15:30:00,40.23,40.27,40.17,40.19,5221500.0,31.9317,31.9634,31.8841,31.8999,5221500.0
2015-03-24 09:30:00,40.25,40.33,40.2,40.32,5048800.0,31.9476,32.0111,31.9079,32.0031,5048800.0
2015-03-24 10:00:00,40.32,40.37,40.22,40.28,2683300.0,32.0031,32.0428,31.9238,31.9714,2683300.0
2015-03-24 10:30:00,40.28,40.32,40.25,40.31,1720100.0,31.9714,32.0031,31.9476,31.9952,1720100.0
2015-03-24 11:00:00,40.31,40.32,40.22,40.24,1922200.0,31.9952,32.0031,31.9238,31.9396,1922200.0
2015-03-24 11:30:00,40.25,40.28,40.22,40.26,1395400.0,31.9476,31.9714,31.9238,31.9555,1395400.0
2015-03-24 12:00:00,40.25,40.32,40.25,40.28,1361700.0,31.9476,32.0031,31.9476,31.9714,1361700.0
2015-03-24 12:30:00,40.28,40.3,40.24,40.26,1529400.0,31.9714,31.9873,31.9396,31.9555,1529400.0
2015-03-24 13:00:00,40.26,40.3,40.25,40.27,1442700.0,31.9555,31.9873,31.9476,31.9634,1442700.0
2015-03-24 13:30:00,40.27,40.31,40.25,40.29,1308300.0,31.9634,31.9952,31.9476,31.9793,1308300.0
2015-03-24 14:00:00,40.29,40.3,40.24,40.27,1439500.0,31.9793,31.9873,31.9396,31.9634,1439500.0
2015-03-24 14:30:00,40.26,40.31,40.23,40.28,1647800.0,31.9555,31.9952,31.9317,31.9714,1647800.0
2015-03-24 15:00:00,40.28,40.35,40.28,40.31,4291900.0,31.9714,32.0269,31.9714,31.9952,4291900.0
2015-03-24 15:30:00,40.31,40.38,40.31,40.36,9421600.0,31.9952,32.0508,31.9952,32.0349,9421600.0
2015-03-25 09:30:00,40.35,40.39,40.21,40.24,5572800.0,32.0269,32.0587,31.9158,31.9396,5572800.0
2015-03-25 10:00:00,40.24,40.29,40.2,40.21,2525600.0,31.9396,31.9793,31.9079,31.9158,2525600.0
2015-03-25 10:30:00,40.21,40.21,40.08,40.12,2950400.0,31.9158,31.9158,31.8126,31.8444,2950400.0
2015-03-25 11:00:00,40.13,40.16,40.02,40.06,2793700.0,31.8523,31.8761,31.765,31.7968,2793700.0
2015-03-25 11:30:00,40.07,40.07,39.92,39.98,3457500.0,31.8047,31.8047,31.6856,31.7333,3457500.0
2015-03-25 12:00:00,39.99,39.99,39.89,39.94,2830000.0,31.7412,31.7412,31.6618,31.7015,2830000.0
2015-03-25 12:30:00,39.94,39.94,39.86,39.93,1574000.0,31.7015,31.7015,31.638,31.6936,1574000.0
2015-03-25 13:00:00,39.93,39.94,39.79,39.88,1960400.0,31.6936,31.7015,31.5825,31.6539,1960400.0
2015-03-25 13:30:00,39.88,39.93,39.84,39.86,1948600.0,31.6539,31.6936,31.6221,31.638,1948600.0
2015-03-25 14:00:00,39.86,39.93,39.85,39.92,1298000.0,31.638,31.6936,31.6301,31.6856,1298000.0
2015-03-25 14:30:00,39.93,39.94,39.85,39.85,1608300.0,31.6936,31.7015,31.6301,31.6301,1608300.0
2015-03-25 15:00:00,39.85,39.86,39.76,39.77,2303700.0,31.6301,31.638,31.5586,31.5666,2303700.0
2015-03-25 15:30:00,39.77,39.8,39.69,39.7,6621800.0,31.5666,31.5904,31.5031,31.511,6621800.0
2015-03-26 09:30:00,39.53,39.57,39.33,39.33,13789900.0,31.3761,31.4078,31.2173,31.2173,13789900.0
2015-03-26 10:00:00,39.33,39.35,39.19,39.23,8497400.0,31.2173,31.2332,31.1062,31.138,8497400.0
2015-03-26 10:30:00,39.23,39.33,39.22,39.33,4449200.0,31.138,31.2173,31.13,31.2173,4449200.0
2015-03-26 11:00:00,39.32,39.37,39.29,39.36,3234900.0,31.2094,31.2491,31.1856,31.2412,3234900.0
2015-03-26 11:30:00,39.36,39.45,39.34,39.45,2018000.0,31.2412,31.3126,31.2253,31.3126,2018000.0
2015-03-26 12:00:00,39.45,39.45,39.37,39.38,2138100.0,31.3126,31.3126,31.2491,31.257,2138100.0
2015-03-26 12:30:00,39.39,39.44,39.36,39.42,1398000.0,31.265,31.3047,31.2412,31.2888,1398000.0
2015-03-26 13:00:00,39.41,39.43,39.34,39.39,2148600.0,31.2808,31.2967,31.2253,31.265,2148600.0
2015-03-26 13:30:00,39.39,39.42,39.36,39.39,3598600.0,31.265,31.2888,31.2412,31.265,3598600.0
2015-03-26 14:00:00,39.39,39.45,39.35,39.39,2558800.0,31.265,31.3126,31.2332,31.265,2558800.0
2015-03-26 14:30:00,39.39,39.46,39.36,39.41,3799600.0,31.265,31.3205,31.2412,31.2808,3799600.0
2015-03-26 15:00:00,39.4,39.46,39.39,39.45,4367600.0,31.2729,31.3205,31.265,31.3126,4367600.0
2015-03-26 15:30:00,39.45,39.49,39.34,39.35,8088500.0,31.3126,31.3443,31.2253,31.2332,8088500.0
2015-03-27 09:30:00,39.36,39.41,39.34,39.4,4729100.0,31.2412,31.2808,31.2253,31.2729,4729100.0
2015-03-27 10:00:00,39.4,39.44,39.33,39.34,4999100.0,31.2729,31.3047,31.2173,31.2253,4999100.0
2015-03-27 10:30:00,39.34,39.37,39.28,39.37,1484100.0,31.2253,31.2491,31.1777,31.2491,1484100.0
2015-03-27 11:00:00,39.37,39.37,39.32,39.34,1835300.0,31.2491,31.2491,31.2094,31.2253,1835300.0
2015-03-27 11:30:00,39.33,39.39,39.33,39.39,3031500.0,31.2173,31.265,31.2173,31.265,3031500.0
2015-03-27 12:00:00,39.39,39.42,39.35,39.38,2841400.0,31.265,31.2888,31.2332,31.257,2841400.0
2015-03-27 12:30:00,39.39,39.43,39.38,39.43,1625600.0,31.265,31.2967,31.257,31.2967,1625600.0
2015-03-27 13:00:00,39.43,39.44,39.39,39.41,1232100.0,31.2967,31.3047,31.265,31.2808,1232100.0
2015-03-27 13:30:00,39.41,39.49,39.41,39.47,1260700.0,31.2808,31.3443,31.2808,31.3285,1260700.0
2015-03-27 14:00:00,39.48,39.5,39.42,39.44,1063400.0,31.3364,31.3523,31.2888,31.3047,1063400.0
2015-03-27 14:30:00,39.43,39.44,39.37,39.41,992900.0,31.2967,31.3047,31.2491,31.2808,992900.0
2015-03-27 15:00:00,39.41,39.43,39.37,39.41,837300.0,31.2808,31.2967,31.2491,31.2808,837300.0
2015-03-27 15:30:00,39.4,39.49,39.4,39.45,7516200.0,31.2729,31.3443,31.2729,31.3126,7516200.0
2015-03-30 09:30:00,39.92,40.0,39.9,39.94,6333900.0,31.6856,31.7491,31.6698,31.7015,6333900.0
2015-03-30 10:00:00,39.94,39.98,39.91,39.97,3368200.0,31.7015,31.7333,31.6777,31.7253,3368200.0
2015-03-30 10:30:00,39.98,40.05,39.96,40.03,2921300.0,31.7333,31.7888,31.7174,31.773,2921300.0
2015-03-30 11:00:00,40.03,40.07,40.0,40.04,1944800.0,31.773,31.8047,31.7491,31.7809,1944800.0
2015-03-30 11:30:00,40.04,40.07,40.01,40.06,1279200.0,31.7809,31.8047,31.7571,31.7968,1279200.0
2015-03-30 12:00:00,40.07,40.13,40.04,40.13,1651800.0,31.8047,31.8523,31.7809,31.8523,1651800.0
2015-03-30 12:30:00,40.13,40.18,40.11,40.18,1935800.0,31.8523,31.892,31.8364,31.892,1935800.0
2015-03-30 13:00:00,40.18,40.22,40.16,40.22,1257800.0,31.892,31.9238,31.8761,31.9238,1257800.0
2015-03-30 13:30:00,40.21,40.22,40.16,40.2,2138600.0,31.9158,31.9238,31.8761,31.9079,2138600.0
2015-03-30 14:00:00,40.2,40.29,40.19,40.25,2583100.0,31.9079,31.9793,31.8999,31.9476,2583100.0
2015-03-30 14:30:00,40.25,40.27,40.21,40.26,2421300.0,31.9476,31.9634,31.9158,31.9555,2421300.0
2015-03-30 15:00:00,40.26,40.3,40.26,40.28,3451800.0,31.9555,31.9873,31.9555,31.9714,3451800.0
2015-03-30 15:30:00,40.28,40.3,40.22,40.23,9346100.0,31.9714,31.9873,31.9238,31.9317,9346100.0
2015-03-31 09:30:00,39.97,40.03,39.85,39.93,5716600.0,31.7253,31.773,31.6301,31.6936,5716600.0
2015-03-31 10:00:00,39.93,40.09,39.91,40.04,5311400.0,31.6936,31.8206,31.6777,31.7809,5311400.0
2015-03-31 10:30:00,40.04,40.17,40.04,40.16,1815200.0,31.7809,31.8841,31.7809,31.8761,1815200.0
2015-03-31 11:00:00,40.15,40.19,40.09,40.1,2261500.0,31.8682,31.8999,31.8206,31.8285,2261500.0
2015-03-31 11:30:00,40.11,40.18,40.07,40.13,1572900.0,31.8364,31.892,31.8047,31.8523,1572900.0
2015-03-31 12:00:00,40.13,40.13,40.06,40.1,1277000.0,31.8523,31.8523,31.7968,31.8285,1277000.0
2015-03-31 12:30:00,40.1,40.15,40.08,40.13,804700.0,31.8285,31.8682,31.8126,31.8523,804700.0
2015-03-31 13:00:00,40.12,40.16,40.1,40.12,833000.0,31.8444,31.8761,31.8285,31.8444,833000.0
2015-03-31 13:30:00,40.12,40.16,40.05,40.08,1064600.0,31.8444,31.8761,31.7888,31.8126,1064600.0
2015-03-31 14:00:00,40.08,40.1,40.04,40.05,1293700.0,31.8126,31.8285,31.7809,31.7888,1293700.0
2015-03-31 14:30:00,40.05,40.11,40.04,40.09,1365900.0,31.7888,31.8364,31.7809,31.8206,1365900.0
2015-03-31 15:00:00,40.1,40.11,40.03,40.09,3029200.0,31.8285,31.8364,31.773,31.8206,3029200.0
2015-03-31 15:30:00,40.09,40.15,40.08,40.12,5762300.0,31.8206,31.8682,31.8126,31.8444,5762300.0
2015-04-01 09:30:00,40.45,40.51,40.36,40.41,8876500.0,32.1063,32.1539,32.0349,32.0746,8876500.0
2015-04-01 10:00:00,40.41,40.53,40.4,40.51,5540400.0,32.0746,32.1698,32.0666,32.1539,5540400.0
2015-04-01 10:30:00,40.51,40.62,40.5,40.57,4042600.0,32.1539,32.2413,32.146,32.2016,4042600.0
2015-04-01 11:00:00,40.56,40.64,40.54,40.64,2762000.0,32.1936,32.2571,32.1778,32.2571,2762000.0
2015-04-01 11:30:00,40.64,40.68,40.6,40.64,1901100.0,32.2571,32.2889,32.2254,32.2571,1901100.0
2015-04-01 12:00:00,40.64,40.65,40.59,40.61,3236900.0,32.2571,32.2651,32.2174,32.2333,3236900.0
2015-04-01 12:30:00,40.62,40.63,40.58,40.59,1874500.0,32.2413,32.2492,32.2095,32.2174,1874500.0
2015-04-01 13:00:00,40.59,40.62,40.57,40.6,1601300.0,32.2174,32.2413,32.2016,32.2254,1601300.0
2015-04-01 13:30:00,40.6,40.62,40.56,40.56,1490200.0,32.2254,32.2413,32.1936,32.1936,1490200.0
2015-04-01 14:00:00,40.56,40.57,40.5,40.52,1933000.0,32.1936,32.2016,32.146,32.1619,1933000.0
2015-04-01 14:30:00,40.51,40.53,40.49,40.51,1167100.0,32.1539,32.1698,32.1381,32.1539,1167100.0
2015-04-01 15:00:00,40.51,40.51,40.45,40.51,2182600.0,32.1539,32.1539,32.1063,32.1539,2182600.0
2015-04-01 15:30:00,40.51,40.64,40.5,40.62,9102800.0,32.1539,32.2571,32.146,32.2413,9102800.0
2015-04-02 09:30:00,40.98,41.16,40.9,41.12,7550100.0,32.527,32.6699,32.4635,32.6381,7550100.0
2015-04-02 10:00:00,41.12,41.15,41.06,41.08,4076400.0,32.6381,32.6619,32.5905,32.6064,4076400.0
2015-04-02 10:30:00,41.08,41.1,41.03,41.09,2397300.0,32.6064,32.6222,32.5667,32.6143,2397300.0
2015-04-02 11:00:00,41.1,41.15,41.07,41.09,4194100.0,32.6222,32.6619,32.5984,32.6143,4194100.0
2015-04-02 11:30:00,41.09,41.17,41.08,41.15,4167400.0,32.6143,32.6778,32.6064,32.6619,4167400.0
2015-04-02 12:00:00,41.15,41.19,41.13,41.18,3207400.0,32.6619,32.6937,32.6461,32.6857,3207400.0
2015-04-02 12:30:00,41.18,41.23,41.18,41.22,1864100.0,32.6857,32.7254,32.6857,32.7175,1864100.0
2015-04-02 13:00:00,41.22,41.28,41.21,41.23,2254300.0,32.7175,32.7651,32.7096,32.7254,2254300.0
2015-04-02 13:30:00,41.24,41.28,41.19,41.25,3551800.0,32.7334,32.7651,32.6937,32.7413,3551800.0
2015-04-02 14:00:00,41.26,41.31,41.24,41.27,1805700.0,32.7492,32.7889,32.7334,32.7572,1805700.0
2015-04-02 14:30:00,41.27,41.29,41.23,41.26,1648800.0,32.7572,32.773,32.7254,32.7492,1648800.0
2015-04-02 15:00:00,41.26,41.29,41.23,41.29,3397300.0,32.7492,32.773,32.7254,32.773,3397300.0
2015-04-02 15:30:00,41.29,41.34,41.22,41.23,7195000.0,32.773,32.8127,32.7175,32.7254,7195000.0
2015-04-06 09:30:00,41.63,41.87,41.59,41.84,6817900.0,33.0429,33.2334,33.0112,33.2096,6817900.0
2015-04-06 10:00:00,41.85,41.91,41.81,41.82,4038000.0,33.2175,33.2652,33.1858,33.1937,4038000.0
2015-04-06 10:30:00,41.83,41.91,41.79,41.87,5390100.0,33.2017,33.2652,33.1699,33.2334,5390100.0
2015-04-06 11:00:00,41.87,41.9,41.85,41.9,1694400.0,33.2334,33.2572,33.2175,33.2572,1694400.0
2015-04-06 11:30:00,41.9,41.94,41.88,41.93,1640400.0,33.2572,33.289,33.2413,33.281,1640400.0
2015-04-06 12:00:00,41.93,41.99,41.91,41.97,2518100.0,33.281,33.3287,33.2652,33.3128,2518100.0
2015-04-06 12:30:00,41.97,41.99,41.95,41.98,1297300.0,33.3128,33.3287,33.2969,33.3207,1297300.0
2015-04-06 13:00:00,41.98,41.99,41.96,41.98,1829600.0,33.3207,33.3287,33.3048,33.3207,1829600.0
2015-04-06 13:30:00,41.98,42.0,41.94,41.95,1166500.0,33.3207,33.3366,33.289,33.2969,1166500.0
2015-04-06 14:00:00,41.94,41.95,41.88,41.9,3328000.0,33.289,33.2969,33.2413,33.2572,3328000.0
2015-04-06 14:30:00,41.9,41.93,41.89,41.91,1245400.0,33.2572,33.281,33.2493,33.2652,1245400.0
2015-04-06 15:00:00,41.91,41.92,41.78,41.78,3752100.0,33.2652,33.2731,33.162,33.162,3752100.0
2015-04-06 15:30:00,41.79,41.83,41.76,41.77,7467400.0,33.1699,33.2017,33.1461,33.154,7467400.0
2015-04-07 09:30:00,41.68,41.73,41.62,41.66,3565100.0,33.0826,33.1223,33.035,33.0667,3565100.0
2015-04-07 10:00:00,41.66,41.8,41.59,41.76,5016600.0,33.0667,33.1778,33.0112,33.1461,5016600.0
2015-04-07 10:30:00,41.76,41.8,41.74,41.75,1584300.0,33.1461,33.1778,33.1302,33.1382,1584300.0
2015-04-07 11:00:00,41.75,41.77,41.67,41.7,1396900.0,33.1382,33.154,33.0747,33.0985,1396900.0
2015-04-07 11:30:00,41.7,41.74,41.68,41.73,1228000.0,33.0985,33.1302,33.0826,33.1223,1228000.0
2015-04-07 12:00:00,41.73,41.76,41.72,41.75,777800.0,33.1223,33.1461,33.1144,33.1382,777800.0
2015-04-07 12:30:00,41.75,41.78,41.72,41.77,894100.0,33.1382,33.162,33.1144,33.154,894100.0
2015-04-07 13:00:00,41.77,41.78,41.73,41.74,1116900.0,33.154,33.162,33.1223,33.1302,1116900.0
2015-04-07 13:30:00,41.73,41.75,41.68,41.7,744900.0,33.1223,33.1382,33.0826,33.0985,744900.0
2015-04-07 14:00:00,41.7,41.72,41.62,41.66,2602500.0,33.0985,33.1144,33.035,33.0667,2602500.0
2015-04-07 14:30:00,41.66,41.69,41.64,41.66,565200.0,33.0667,33.0905,33.0509,33.0667,565200.0
2015-04-07 15:00:00,41.65,41.69,41.64,41.67,2605900.0,33.0588,33.0905,33.0509,33.0747,2605900.0
2015-04-07 15:30:00,41.66,41.68,41.55,41.56,4588300.0,33.0667,33.0826,32.9794,32.9874,4588300.0
2015-04-08 09:30:00,42.53,42.59,42.41,42.52,8294800.0,33.7573,33.8049,33.662,33.7493,8294800.0
2015-04-08 10:00:00,42.52,42.56,42.37,42.39,4149300.0,33.7493,33.7811,33.6303,33.6461,4149300.0
2015-04-08 10:30:00,42.38,42.42,42.25,42.32,5761100.0,33.6382,33.67,33.535,33.5906,5761100.0
2015-04-08 11:00:00,42.32,42.42,42.27,42.41,4282600.0,33.5906,33.67,33.5509,33.662,4282600.0
2015-04-08 11:30:00,42.41,42.52,42.39,42.41,3882100.0,33.662,33.7493,33.6461,33.662,3882100.0
2015-04-08 12:00:00,42.41,42.5,42.36,42.37,3650100.0,33.662,33.7335,33.6223,33.6303,3650100.0
2015-04-08 12:30:00,42.37,42.41,42.36,42.38,2171400.0,33.6303,33.662,33.6223,33.6382,2171400.0
2015-04-08 13:00:00,42.38,42.43,42.37,42.4,1022100.0,33.6382,33.6779,33.6303,33.6541,1022100.0
2015-04-08 13:30:00,42.41,42.48,42.4,42.45,1034500.0,33.662,33.7176,33.6541,33.6938,1034500.0
2015-04-08 14:00:00,42.46,42.51,42.19,42.37,6218600.0,33.7017,33.7414,33.4874,33.6303,6218600.0
2015-04-08 14:30:00,42.37,42.39,42.31,42.33,1816300.0,33.6303,33.6461,33.5827,33.5985,1816300.0
2015-04-08 15:00:00,42.33,42.38,42.29,42.36,2016600.0,33.5985,33.6382,33.5668,33.6223,2016600.0
2015-04-08 15:30:00,42.36,42.44,42.34,42.42,6762500.0,33.6223,33.6858,33.6065,33.67,6762500.0
2015-04-09 09:30:00,42.68,42.82,42.67,42.77,7506600.0,33.8763,33.9875,33.8684,33.9478,7506600.0
2015-04-09 10:00:00,42.77,42.8,42.65,42.71,3894100.0,33.9478,33.9716,33.8525,33.9001,3894100.0
2015-04-09 10:30:00,42.71,42.71,42.55,42.63,3822900.0,33.9001,33.9001,33.7731,33.8366,3822900.0
2015-04-09 11:00:00,42.63,42.65,42.53,42.64,3222600.0,33.8366,33.8525,33.7573,33.8446,3222600.0
2015-04-09 11:30:00,42.64,42.74,42.62,42.74,2151200.0,33.8446,33.924,33.8287,33.924,2151200.0
2015-04-09 12:00:00,42.73,42.81,42.72,42.77,1711500.0,33.916,33.9795,33.9081,33.9478,1711500.0
2015-04-09 12:30:00,42.77,42.77,42.68,42.75,2415600.0,33.9478,33.9478,33.8763,33.9319,2415600.0
2015-04-09 13:00:00,42.76,42.77,42.68,42.75,1674100.0,33.9398,33.9478,33.8763,33.9319,1674100.0
2015-04-09 13:30:00,42.76,42.8,42.73,42.77,1321400.0,33.9398,33.9716,33.916,33.9478,1321400.0
2015-04-09 14:00:00,42.77,42.81,42.74,42.76,1613500.0,33.9478,33.9795,33.924,33.9398,1613500.0
2015-04-09 14:30:00,42.76,42.81,42.73,42.81,1718700.0,33.9398,33.9795,33.916,33.9795,1718700.0
2015-04-09 15:00:00,42.8,42.87,42.78,42.82,4927200.0,33.9716,34.0271,33.9557,33.9875,4927200.0
2015-04-09 15:30:00,42.82,42.86,42.78,42.85,8339100.0,33.9875,34.0192,33.9557,34.0113,8339100.0
2015-04-10 09:30:00,42.66,42.76,42.63,42.66,5944600.0,33.8605,33.9398,33.8366,33.8605,5944600.0
2015-04-10 10:00:00,42.66,42.7,42.64,42.69,4702900.0,33.8605,33.8922,33.8446,33.8843,4702900.0
2015-04-10 10:30:00,42.69,42.73,42.63,42.68,3602000.0,33.8843,33.916,33.8366,33.8763,3602000.0
2015-04-10 11:00:00,42.67,42.76,42.66,42.73,1525500.0,33.8684,33.9398,33.8605,33.916,1525500.0
2015-04-10 11:30:00,42.73,42.78,42.73,42.76,4082400.0,33.916,33.9557,33.916,33.9398,4082400.0
2015-04-10 12:00:00,42.77,42.8,42.74,42.77,1843900.0,33.9478,33.9716,33.924,33.9478,1843900.0
2015-04-10 12:30:00,42.77,42.85,42.76,42.84,2673400.0,33.9478,34.0113,33.9398,34.0033,2673400.0
2015-04-10 13:00:00,42.85,42.87,42.81,42.81,2320700.0,34.0113,34.0271,33.9795,33.9795,2320700.0
2015-04-10 13:30:00,42.82,42.88,42.81,42.87,1300000.0,33.9875,34.0351,33.9795,34.0271,1300000.0
2015-04-10 14:00:00,42.87,42.88,42.76,42.77,2659900.0,34.0271,34.0351,33.9398,33.9478,2659900.0
2015-04-10 14:30:00,42.76,42.85,42.74,42.82,2177800.0,33.9398,34.0113,33.924,33.9875,2177800.0
2015-04-10 15:00:00,42.82,42.84,42.8,42.84,1780800.0,33.9875,34.0033,33.9716,34.0033,1780800.0
2015-04-10 15:30:00,42.84,42.89,42.81,42.88,6827700.0,34.0033,34.043,33.9795,34.0351,6827700.0
2015-04-13 09:30:00,42.96,43.11,42.95,43.07,2884300.0,34.0986,34.2176,34.0906,34.1859,2884300.0
2015-04-13 10:00:00,43.07,43.08,42.97,43.0,2476600.0,34.1859,34.1938,34.1065,34.1303,2476600.0
2015-04-13 10:30:00,42.99,43.01,42.86,42.88,1890800.0,34.1224,34.1383,34.0192,34.0351,1890800.0
2015-04-13 11:00:00,42.87,42.9,42.83,42.87,3463600.0,34.0271,34.051,33.9954,34.0271,3463600.0
2015-04-13 11:30:00,42.87,42.92,42.86,42.89,3521400.0,34.0271,34.0668,34.0192,34.043,3521400.0
2015-04-13 12:00:00,42.88,42.91,42.85,42.88,1460600.0,34.0351,34.0589,34.0113,34.0351,1460600.0
2015-04-13 12:30:00,42.88,42.9,42.85,42.86,1921900.0,34.0351,34.051,34.0113,34.0192,1921900.0
2015-04-13 13:00:00,42.86,42.87,42.75,42.77,1885800.0,34.0192,34.0271,33.9319,33.9478,1885800.0
2015-04-13 13:30:00,42.77,42.79,42.73,42.76,1809900.0,33.9478,33.9636,33.916,33.9398,1809900.0
2015-04-13 14:00:00,42.76,42.77,42.69,42.71,2891100.0,33.9398,33.9478,33.8843,33.9001,2891100.0
2015-04-13 14:30:00,42.71,42.73,42.66,42.68,2805600.0,33.9001,33.916,33.8605,33.8763,2805600.0
2015-04-13 15:00:00,42.68,42.73,42.61,42.62,5487500.0,33.8763,33.916,33.8208,33.8287,5487500.0
2015-04-13 15:30:00,42.62,42.66,42.6,42.63,7354000.0,33.8287,33.8605,33.8128,33.8366,7354000.0
2015-04-14 09:30:00,42.73,42.83,42.62,42.66,7624700.0,33.916,33.9954,33.8287,33.8605,7624700.0
2015-04-14 10:00:00,42.66,42.66,42.54,42.64,2440500.0,33.8605,33.8605,33.7652,33.8446,2440500.0
2015-04-14 10:30:00,42.64,42.7,42.63,42.68,1860000.0,33.8446,33.8922,33.8366,33.8763,1860000.0
2015-04-14 11:00:00,42.68,42.79,42.67,42.76,2184100.0,33.8763,33.9636,33.8684,33.9398,2184100.0
2015-04-14 11:30:00,42.77,42.81,42.74,42.8,1862800.0,33.9478,33.9795,33.924,33.9716,1862800.0
2015-04-14 12:00:00,42.8,42.82,42.76,42.8,1229000.0,33.9716,33.9875,33.9398,33.9716,1229000.0
2015-04-14 12:30:00,42.8,42.85,42.77,42.8,2963200.0,33.9716,34.0113,33.9478,33.9716,2963200.0
2015-04-14 13:00:00,42.81,42.88,42.8,42.87,1033500.0,33.9795,34.0351,33.9716,34.0271,1033500.0
2015-04-14 13:30:00,42.86,42.91,42.86,42.91,1064300.0,34.0192,34.0589,34.0192,34.0589,1064300.0
2015-04-14 14:00:00,42.9,42.91,42.85,42.87,822000.0,34.051,34.0589,34.0113,34.0271,822000.0
2015-04-14 14:30:00,42.88,42.89,42.82,42.87,1535900.0,34.0351,34.043,33.9875,34.0271,1535900.0
2015-04-14 15:00:00,42.87,42.91,42.79,42.8,1937800.0,34.0271,34.0589,33.9636,33.9716,1937800.0
2015-04-14 15:30:00,42.81,42.85,42.77,42.83,5884800.0,33.9795,34.0113,33.9478,33.9954,5884800.0
2015-04-15 09:30:00,42.82,42.87,42.79,42.83,2081200.0,33.9875,34.0271,33.9636,33.9954,2081200.0
2015-04-15 10:00:00,42.82,42.86,42.77,42.77,1788000.0,33.9875,34.0192,33.9478,33.9478,1788000.0
2015-04-15 10:30:00,42.77,42.84,42.77,42.82,1604500.0,33.9478,34.0033,33.9478,33.9875,1604500.0
2015-04-15 11:00:00,42.82,42.82,42.73,42.79,2556100.0,33.9875,33.9875,33.916,33.9636,2556100.0
2015-04-15 11:30:00,42.78,42.84,42.76,42.83,2041500.0,33.9557,34.0033,33.9398,33.9954,2041500.0
2015-04-15 12:00:00,42.83,42.86,42.8,42.85,1194300.0,33.9954,34.0192,33.9716,34.0113,1194300.0
2015-04-15 12:30:00,42.85,42.91,42.84,42.91,1834600.0,34.0113,34.0589,34.0033,34.0589,1834600.0
2015-04-15 13:00:00,42.91,43.09,42.88,43.08,3239100.0,34.0589,34.2018,34.0351,34.1938,3239100.0
2015-04-15 13:30:00,43.08,43.13,43.02,43.05,2985500.0,34.1938,34.2335,34.1462,34.17,2985500.0
2015-04-15 14:00:00,43.04,43.14,43.02,43.09,2374100.0,34.1621,34.2414,34.1462,34.2018,2374100.0
2015-04-15 14:30:00,43.09,43.12,43.07,43.1,1772300.0,34.2018,34.2256,34.1859,34.2097,1772300.0
2015-04-15 15:00:00,43.11,43.11,43.06,43.1,2093900.0,34.2176,34.2176,34.1779,34.2097,2093900.0
2015-04-15 15:30:00,43.09,43.12,43.08,43.11,5302500.0,34.2018,34.2256,34.1938,34.2176,5302500.0
2015-04-16 09:30:00,43.24,43.37,43.17,43.3,6378900.0,34.3208,34.424,34.2653,34.3684,6378900.0
2015-04-16 10:00:00,43.3,43.3,43.22,43.23,2891500.0,34.3684,34.3684,34.3049,34.3129,2891500.0
2015-04-16 10:30:00,43.23,43.3,43.2,43.25,2097000.0,34.3129,34.3684,34.2891,34.3288,2097000.0
2015-04-16 11:00:00,43.26,43.36,43.25,43.29,2581000.0,34.3367,34.4161,34.3288,34.3605,2581000.0
2015-04-16 11:30:00,43.29,43.29,43.19,43.27,3171400.0,34.3605,34.3605,34.2811,34.3446,3171400.0
2015-04-16 12:00:00,43.27,43.33,43.26,43.32,1786100.0,34.3446,34.3923,34.3367,34.3843,1786100.0
2015-04-16 12:30:00,43.32,43.35,43.29,43.31,955000.0,34.3843,34.4081,34.3605,34.3764,955000.0
2015-04-16 13:00:00,43.31,43.42,43.3,43.39,1940100.0,34.3764,34.4637,34.3684,34.4399,1940100.0
2015-04-16 13:30:00,43.39,43.7,43.37,43.7,8491800.0,34.4399,34.6859,34.424,34.6859,8491800.0
2015-04-16 14:00:00,43.7,43.71,43.52,43.61,4648100.0,34.6859,34.6939,34.5431,34.6145,4648100.0
2015-04-16 14:30:00,43.61,43.63,43.52,43.53,2019900.0,34.6145,34.6304,34.5431,34.551,2019900.0
2015-04-16 15:00:00,43.54,43.58,43.52,43.55,2094100.0,34.5589,34.5907,34.5431,34.5669,2094100.0
2015-04-16 15:30:00,43.55,43.58,43.47,43.48,6236400.0,34.5669,34.5907,34.5034,34.5113,6236400.0
2015-04-17 09:30:00,42.55,42.65,42.44,42.57,9089800.0,33.7731,33.8525,33.6858,33.789,9089800.0
2015-04-17 10:00:00,42.56,42.71,42.53,42.68,4718400.0,33.7811,33.9001,33.7573,33.8763,4718400.0
2015-04-17 10:30:00,42.68,42.69,42.52,42.54,3375700.0,33.8763,33.8843,33.7493,33.7652,3375700.0
2015-04-17 11:00:00,42.54,42.6,42.49,42.58,3956400.0,33.7652,33.8128,33.7255,33.797,3956400.0
2015-04-17 11:30:00,42.58,42.6,42.52,42.58,3140800.0,33.797,33.8128,33.7493,33.797,3140800.0
2015-04-17 12:00:00,42.58,42.63,42.54,42.59,3126200.0,33.797,33.8366,33.7652,33.8049,3126200.0
2015-04-17 12:30:00,42.59,42.6,42.52,42.59,1928700.0,33.8049,33.8128,33.7493,33.8049,1928700.0
2015-04-17 13:00:00,42.59,42.7,42.58,42.63,3867300.0,33.8049,33.8922,33.797,33.8366,3867300.0
2015-04-17 13:30:00,42.62,42.63,42.48,42.49,5470300.0,33.8287,33.8366,33.7176,33.7255,5470300.0
2015-04-17 14:00:00,42.5,42.59,42.48,42.59,5562300.0,33.7335,33.8049,33.7176,33.8049,5562300.0
2015-04-17 14:30:00,42.59,42.71,42.58,42.66,3245300.0,33.8049,33.9001,33.797,33.8605,3245300.0
2015-04-17 15:00:00,42.66,42.74,42.65,42.7,4013700.0,33.8605,33.924,33.8525,33.8922,4013700.0
2015-04-17 15:30:00,42.7,42.77,42.65,42.68,7822000.0,33.8922,33.9478,33.8525,33.8763,7822000.0
2015-04-20 09:30:00,42.65,42.77,42.64,42.76,5238800.0,33.8525,33.9478,33.8446,33.9398,5238800.0
2015-04-20 10:00:00,42.76,42.79,42.65,42.7,3057200.0,33.9398,33.9636,33.8525,33.8922,3057200.0
2015-04-20 10:30:00,42.71,42.75,42.68,42.73,1685400.0,33.9001,33.9319,33.8763,33.916,1685400.0
2015-04-20 11:00:00,42.73,42.77,42.69,42.7,2054600.0,33.916,33.9478,33.8843,33.8922,2054600.0
2015-04-20 11:30:00,42.7,42.75,42.68,42.73,1772600.0,33.8922,33.9319,33.8763,33.916,1772600.0
2015-04-20 12:00:00,42.73,42.74,42.65,42.72,1679300.0,33.916,33.924,33.8525,33.9081,1679300.0
2015-04-20 12:30:00,42.73,42.73,42.67,42.72,989700.0,33.916,33.916,33.8684,33.9081,989700.0
2015-04-20 13:00:00,42.71,42.74,42.67,42.69,775000.0,33.9001,33.924,33.8684,33.8843,775000.0
2015-04-20 13:30:00,42.69,42.71,42.65,42.68,938200.0,33.8843,33.9001,33.8525,33.8763,938200.0
2015-04-20 14:00:00,42.67,42.7,42.63,42.68,867900.0,33.8684,33.8922,33.8366,33.8763,867900.0
2015-04-20 14:30:00,42.68,42.69,42.65,42.69,893600.0,33.8763,33.8843,33.8525,33.8843,893600.0
2015-04-20 15:00:00,42.68,42.71,42.66,42.66,1455500.0,33.8763,33.9001,33.8605,33.8605,1455500.0
2015-04-20 15:30:00,42.66,42.7,42.62,42.64,3146000.0,33.8605,33.8922,33.8287,33.8446,3146000.0
2015-04-21 09:30:00,43.02,43.07,42.97,43.0,5637700.0,34.1462,34.1859,34.1065,34.1303,5637700.0
2015-04-21 10:00:00,43.0,43.08,42.98,43.04,3814800.0,34.1303,34.1938,34.1144,34.1621,3814800.0
2015-04-21 10:30:00,43.05,43.09,43.01,43.05,2141900.0,34.17,34.2018,34.1383,34.17,2141900.0
2015-04-21 11:00:00,43.05,43.11,43.04,43.08,1666500.0,34.17,34.2176,34.1621,34.1938,1666500.0
2015-04-21 11:30:00,43.07,43.1,43.01,43.02,1872000.0,34.1859,34.2097,34.1383,34.1462,1872000.0
2015-04-21 12:00:00,43.02,43.05,42.99,43.03,1092800.0,34.1462,34.17,34.1224,34.1541,1092800.0
2015-04-21 12:30:00,43.03,43.05,43.01,43.01,991300.0,34.1541,34.17,34.1383,34.1383,991300.0
2015-04-21 13:00:00,43.01,43.05,43.0,43.02,1038000.0,34.1383,34.17,34.1303,34.1462,1038000.0
2015-04-21 13:30:00,43.01,43.04,42.98,43.01,964300.0,34.1383,34.1621,34.1144,34.1383,964300.0
2015-04-21 14:00:00,43.01,43.03,42.96,43.03,989300.0,34.1383,34.1541,34.0986,34.1541,989300.0
2015-04-21 14:30:00,43.03,43.04,42.96,42.98,880800.0,34.1541,34.1621,34.0986,34.1144,880800.0
2015-04-21 15:00:00,42.99,43.0,42.92,42.95,1370600.0,34.1224,34.1303,34.0668,34.0906,1370600.0
2015-04-21 15:30:00,42.95,42.96,42.89,42.91,3916200.0,34.0906,34.0986,34.043,34.0589,3916200.0
2015-04-22 09:30:00,43.2,43.25,43.15,43.23,3943000.0,34.2891,34.3288,34.2494,34.3129,3943000.0
2015-04-22 10:00:00,43.23,43.23,43.09,43.16,2311000.0,34.3129,34.3129,34.2018,34.2573,2311000.0
2015-04-22 10:30:00,43.16,43.27,43.15,43.25,1799800.0,34.2573,34.3446,34.2494,34.3288,1799800.0
2015-04-22 11:00:00,43.25,43.29,43.23,43.28,1398400.0,34.3288,34.3605,34.3129,34.3526,1398400.0
2015-04-22 11:30:00,43.28,43.31,43.26,43.3,2086700.0,34.3526,34.3764,34.3367,34.3684,2086700.0
2015-04-22 12:00:00,43.31,43.32,43.27,43.31,569000.0,34.3764,34.3843,34.3446,34.3764,569000.0
2015-04-22 12:30:00,43.31,43.35,43.28,43.33,1053300.0,34.3764,34.4081,34.3526,34.3923,1053300.0
2015-04-22 13:00:00,43.33,43.36,43.3,43.34,960700.0,34.3923,34.4161,34.3684,34.4002,960700.0
2015-04-22 13:30:00,43.34,43.38,43.31,43.37,1030900.0,34.4002,34.4319,34.3764,34.424,1030900.0
2015-04-22 14:00:00,43.36,43.41,43.35,43.38,920700.0,34.4161,34.4558,34.4081,34.4319,920700.0
2015-04-22 14:30:00,43.37,43.39,43.33,43.33,558400.0,34.424,34.4399,34.3923,34.3923,558400.0
2015-04-22 15:00:00,43.33,43.38,43.33,43.36,1303400.0,34.3923,34.4319,34.3923,34.4161,1303400.0
2015-04-22 15:30:00,43.36,43.37,43.31,43.36,6181300.0,34.4161,34.424,34.3764,34.4161,6181300.0
2015-04-23 09:30:00,43.26,43.4,43.24,43.4,2775300.0,34.3367,34.4478,34.3208,34.4478,2775300.0
2015-04-23 10:00:00,43.4,43.45,43.35,43.41,1795300.0,34.4478,34.4875,34.4081,34.4558,1795300.0
2015-04-23 10:30:00,43.41,43.47,43.4,43.43,2973500.0,34.4558,34.5034,34.4478,34.4716,2973500.0
2015-04-23 11:00:00,43.42,43.5,43.41,43.5,2016800.0,34.4637,34.5272,34.4558,34.5272,2016800.0
2015-04-23 11:30:00,43.49,43.68,43.47,43.64,3171300.0,34.5193,34.6701,34.5034,34.6383,3171300.0
2015-04-23 12:00:00,43.63,43.69,43.62,43.68,1426900.0,34.6304,34.678,34.6224,34.6701,1426900.0
2015-04-23 12:30:00,43.68,43.76,43.67,43.75,1577500.0,34.6701,34.7336,34.6621,34.7256,1577500.0
2015-04-23 13:00:00,43.75,43.79,43.74,43.76,1654600.0,34.7256,34.7574,34.7177,34.7336,1654600.0
2015-04-23 13:30:00,43.75,43.77,43.72,43.77,924800.0,34.7256,34.7415,34.7018,34.7415,924800.0
2015-04-23 14:00:00,43.77,43.78,43.75,43.76,593600.0,34.7415,34.7494,34.7256,34.7336,593600.0
2015-04-23 14:30:00,43.76,43.77,43.73,43.75,875600.0,34.7336,34.7415,34.7097,34.7256,875600.0
2015-04-23 15:00:00,43.75,43.79,43.73,43.76,1196400.0,34.7256,34.7574,34.7097,34.7336,1196400.0
2015-04-23 15:30:00,43.76,43.76,43.67,43.68,4261000.0,34.7336,34.7336,34.6621,34.6701,4261000.0
2015-04-24 09:30:00,43.87,43.9,43.78,43.84,3701400.0,34.8209,34.8447,34.7494,34.7971,3701400.0
2015-04-24 10:00:00,43.84,43.85,43.78,43.81,2964600.0,34.7971,34.805,34.7494,34.7732,2964600.0
2015-04-24 10:30:00,43.82,43.86,43.81,43.85,2050900.0,34.7812,34.8129,34.7732,34.805,2050900.0
2015-04-24 11:00:00,43.84,43.87,43.78,43.79,2481600.0,34.7971,34.8209,34.7494,34.7574,2481600.0
2015-04-24 11:30:00,43.78,43.85,43.78,43.83,2083700.0,34.7494,34.805,34.7494,34.7891,2083700.0
2015-04-24 12:00:00,43.83,43.85,43.82,43.84,1047300.0,34.7891,34.805,34.7812,34.7971,1047300.0
2015-04-24 12:30:00,43.84,43.87,43.79,43.8,1342400.0,34.7971,34.8209,34.7574,34.7653,1342400.0
2015-04-24 13:00:00,43.81,43.83,43.78,43.82,1342300.0,34.7732,34.7891,34.7494,34.7812,1342300.0
2015-04-24 13:30:00,43.82,43.85,43.8,43.82,971100.0,34.7812,34.805,34.7653,34.7812,971100.0
2015-04-24 14:00:00,43.82,43.86,43.8,43.85,1329900.0,34.7812,34.8129,34.7653,34.805,1329900.0
2015-04-24 14:30:00,43.86,43.87,43.79,43.82,1312600.0,34.8129,34.8209,34.7574,34.7812,1312600.0
2015-04-24 15:00:00,43.82,43.83,43.78,43.82,3121000.0,34.7812,34.7891,34.7494,34.7812,3121000.0
2015-04-24 15:30:00,43.82,43.85,43.78,43.84,7384900.0,34.7812,34.805,34.7494,34.7971,7384900.0
2015-04-27 09:30:00,44.02,44.03,43.95,44.01,4429000.0,34.9399,34.9479,34.8844,34.932,4429000.0
2015-04-27 10:00:00,44.01,44.11,44.0,44.09,2789700.0,34.932,35.0114,34.9241,34.9955,2789700.0
2015-04-27 10:30:00,44.1,44.11,43.97,44.01,2486700.0,35.0034,35.0114,34.9002,34.932,2486700.0
2015-04-27 11:00:00,44.02,44.1,44.0,44.09,3015800.0,34.9399,35.0034,34.9241,34.9955,3015800.0
2015-04-27 11:30:00,44.09,44.12,44.06,44.09,1387500.0,34.9955,35.0193,34.9717,34.9955,1387500.0
2015-04-27 12:00:00,44.09,44.11,44.03,44.09,1289000.0,34.9955,35.0114,34.9479,34.9955,1289000.0
2015-04-27 12:30:00,44.08,44.09,44.01,44.02,2866000.0,34.9876,34.9955,34.932,34.9399,2866000.0
2015-04-27 13:00:00,44.02,44.05,43.96,44.0,2034600.0,34.9399,34.9637,34.8923,34.9241,2034600.0
2015-04-27 13:30:00,44.0,44.01,43.96,43.98,1851900.0,34.9241,34.932,34.8923,34.9082,1851900.0
2015-04-27 14:00:00,43.98,44.04,43.97,44.02,1623100.0,34.9082,34.9558,34.9002,34.9399,1623100.0
2015-04-27 14:30:00,44.03,44.06,44.0,44.04,1954800.0,34.9479,34.9717,34.9241,34.9558,1954800.0
2015-04-27 15:00:00,44.05,44.08,43.98,44.01,3282500.0,34.9637,34.9876,34.9082,34.932,3282500.0
2015-04-27 15:30:00,44.01,44.01,43.93,44.0,5548700.0,34.932,34.932,34.8685,34.9241,5548700.0
2015-04-28 09:30:00,44.04,44.07,44.0,44.03,4987700.0,34.9558,34.9796,34.9241,34.9479,4987700.0
2015-04-28 10:00:00,44.02,44.05,43.89,43.91,4146500.0,34.9399,34.9637,34.8367,34.8526,4146500.0
2015-04-28 10:30:00,43.91,44.04,43.9,44.01,3165100.0,34.8526,34.9558,34.8447,34.932,3165100.0
2015-04-28 11:00:00,44.01,44.11,44.0,44.02,3016100.0,34.932,35.0114,34.9241,34.9399,3016100.0
2015-04-28 11:30:00,44.02,44.12,44.01,44.11,1562100.0,34.9399,35.0193,34.932,35.0114,1562100.0
2015-04-28 12:00:00,44.11,44.16,44.1,44.1,1166900.0,35.0114,35.051,35.0034,35.0034,1166900.0
2015-04-28 12:30:00,44.11,44.17,44.1,44.15,833100.0,35.0114,35.059,35.0034,35.0431,833100.0
2015-04-28 13:00:00,44.16,44.19,44.12,44.13,1538100.0,35.051,35.0749,35.0193,35.0272,1538100.0
2015-04-28 13:30:00,44.12,44.15,44.1,44.12,731400.0,35.0193,35.0431,35.0034,35.0193,731400.0
2015-04-28 14:00:00,44.12,44.12,44.04,44.05,1033500.0,35.0193,35.0193,34.9558,34.9637,1033500.0
2015-04-28 14:30:00,44.05,44.09,44.03,44.05,853200.0,34.9637,34.9955,34.9479,34.9637,853200.0
2015-04-28 15:00:00,44.05,44.09,44.04,44.05,895200.0,34.9637,34.9955,34.9558,34.9637,895200.0
2015-04-28 15:30:00,44.05,44.1,44.05,44.09,2913300.0,34.9637,35.0034,34.9637,34.9955,2913300.0
2015-04-29 09:30:00,43.65,43.74,43.6,43.71,2979400.0,34.6462,34.7177,34.6066,34.6939,2979400.0
2015-04-29 10:00:00,43.71,43.72,43.6,43.64,3865200.0,34.6939,34.7018,34.6066,34.6383,3865200.0
2015-04-29 10:30:00,43.65,43.73,43.63,43.71,2646400.0,34.6462,34.7097,34.6304,34.6939,2646400.0
2015-04-29 11:00:00,43.7,43.77,43.69,43.71,1394100.0,34.6859,34.7415,34.678,34.6939,1394100.0
2015-04-29 11:30:00,43.71,43.73,43.68,43.71,791400.0,34.6939,34.7097,34.6701,34.6939,791400.0
2015-04-29 12:00:00,43.7,43.72,43.59,43.61,2575000.0,34.6859,34.7018,34.5986,34.6145,2575000.0
2015-04-29 12:30:00,43.61,43.67,43.57,43.65,1550400.0,34.6145,34.6621,34.5827,34.6462,1550400.0
2015-04-29 13:00:00,43.66,43.66,43.56,43.61,2433300.0,34.6542,34.6542,34.5748,34.6145,2433300.0
2015-04-29 13:30:00,43.61,43.67,43.57,43.62,4409500.0,34.6145,34.6621,34.5827,34.6224,4409500.0
2015-04-29 14:00:00,43.62,43.71,43.42,43.55,6626600.0,34.6224,34.6939,34.4637,34.5669,6626600.0
2015-04-29 14:30:00,43.55,43.68,43.54,43.63,1788000.0,34.5669,34.6701,34.5589,34.6304,1788000.0
2015-04-29 15:00:00,43.63,43.65,43.56,43.61,1308900.0,34.6304,34.6462,34.5748,34.6145,1308900.0
2015-04-29 15:30:00,43.61,43.68,43.54,43.54,5903400.0,34.6145,34.6701,34.5589,34.5589,5903400.0
2015-04-30 09:30:00,43.19,43.2,43.05,43.08,7833000.0,34.2811,34.2891,34.17,34.1938,7833000.0
2015-04-30 10:00:00,43.08,43.1,43.03,43.08,5411000.0,34.1938,34.2097,34.1541,34.1938,5411000.0
2015-04-30 10:30:00,43.07,43.08,42.98,43.02,4528300.0,34.1859,34.1938,34.1144,34.1462,4528300.0
2015-04-30 11:00:00,43.03,43.12,43.02,43.03,4865600.0,34.1541,34.2256,34.1462,34.1541,4865600.0
2015-04-30 11:30:00,43.04,43.1,43.0,43.01,4062600.0,34.1621,34.2097,34.1303,34.1383,4062600.0
2015-04-30 12:00:00,43.0,43.09,43.0,43.07,1910700.0,34.1303,34.2018,34.1303,34.1859,1910700.0
2015-04-30 12:30:00,43.07,43.1,43.01,43.06,2188900.0,34.1859,34.2097,34.1383,34.1779,2188900.0
2015-04-30 13:00:00,43.06,43.1,43.04,43.05,1991100.0,34.1779,34.2097,34.1621,34.17,1991100.0
2015-04-30 13:30:00,43.05,43.08,43.03,43.07,1440400.0,34.17,34.1938,34.1541,34.1859,1440400.0
2015-04-30 14:00:00,43.07,43.17,43.04,43.05,3001900.0,34.1859,34.2653,34.1621,34.17,3001900.0
2015-04-30 14:30:00,43.05,43.09,43.02,43.06,2864500.0,34.17,34.2018,34.1462,34.1779,2864500.0
2015-04-30 15:00:00,43.06,43.07,42.92,42.95,4650900.0,34.1779,34.1859,34.0668,34.0906,4650900.0
2015-04-30 15:30:00,42.96,43.02,42.87,42.9,20580100.0,34.0986,34.1462,34.0271,34.051,20580100.0
2015-05-01 09:30:00,43.09,43.1,42.92,43.02,7302400.0,34.2018,34.2097,34.0668,34.1462,7302400.0
2015-05-01 10:00:00,43.02,43.05,42.91,42.97,4725200.0,34.1462,34.17,34.0589,34.1065,4725200.0
2015-05-01 10:30:00,42.97,43.01,42.87,43.01,3503800.0,34.1065,34.1383,34.0271,34.1383,3503800.0
2015-05-01 11:00:00,43.0,43.11,42.98,43.1,2320400.0,34.1303,34.2176,34.1144,34.2097,2320400.0
2015-05-01 11:30:00,43.11,43.12,43.01,43.05,2068300.0,34.2176,34.2256,34.1383,34.17,2068300.0
2015-05-01 12:00:00,43.06,43.08,42.98,43.04,1574300.0,34.1779,34.1938,34.1144,34.1621,1574300.0
2015-05-01 12:30:00,43.03,43.05,43.01,43.04,925000.0,34.1541,34.17,34.1383,34.1621,925000.0
2015-05-01 13:00:00,43.04,43.09,43.02,43.09,854100.0,34.1621,34.2018,34.1462,34.2018,854100.0
2015-05-01 13:30:00,43.09,43.19,43.09,43.18,2164100.0,34.2018,34.2811,34.2018,34.2732,2164100.0
2015-05-01 14:00:00,43.18,43.26,43.17,43.26,2132800.0,34.2732,34.3367,34.2653,34.3367,2132800.0
2015-05-01 14:30:00,43.25,43.26,43.13,43.16,2691800.0,34.3288,34.3367,34.2335,34.2573,2691800.0
2015-05-01 15:00:00,43.16,43.17,43.12,43.13,1374700.0,34.2573,34.2653,34.2256,34.2335,1374700.0
2015-05-01 15:30:00,43.13,43.19,43.11,43.16,5152100.0,34.2335,34.2811,34.2176,34.2573,5152100.0
2015-05-04 09:30:00,43.16,43.27,43.13,43.27,3988100.0,34.2573,34.3446,34.2335,34.3446,3988100.0
2015-05-04 10:00:00,43.27,43.33,43.25,43.3,2495600.0,34.3446,34.3923,34.3288,34.3684,2495600.0
2015-05-04 10:30:00,43.3,43.31,43.27,43.29,1344400.0,34.3684,34.3764,34.3446,34.3605,1344400.0
2015-05-04 11:00:00,43.29,43.33,43.28,43.32,1383300.0,34.3605,34.3923,34.3526,34.3843,1383300.0
2015-05-04 11:30:00,43.31,43.34,43.27,43.34,968000.0,34.3764,34.4002,34.3446,34.4002,968000.0
2015-05-04 12:00:00,43.33,43.35,43.3,43.34,1292300.0,34.3923,34.4081,34.3684,34.4002,1292300.0
2015-05-04 12:30:00,43.35,43.36,43.31,43.32,616300.0,34.4081,34.4161,34.3764,34.3843,616300.0
2015-05-04 13:00:00,43.32,43.35,43.3,43.35,711900.0,34.3843,34.4081,34.3684,34.4081,711900.0
2015-05-04 13:30:00,43.35,43.4,43.33,43.39,672000.0,34.4081,34.4478,34.3923,34.4399,672000.0
2015-05-04 14:00:00,43.39,43.41,43.35,43.39,897300.0,34.4399,34.4558,34.4081,34.4399,897300.0
2015-05-04 14:30:00,43.38,43.42,43.38,43.41,973700.0,34.4319,34.4637,34.4319,34.4558,973700.0
2015-05-04 15:00:00,43.41,43.45,43.39,43.45,1706600.0,34.4558,34.4875,34.4399,34.4875,1706600.0
2015-05-04 15:30:00,43.44,43.46,43.37,43.39,5498500.0,34.4796,34.4954,34.424,34.4399,5498500.0
2015-05-05 09:30:00,43.19,43.24,43.16,43.22,3020900.0,34.2811,34.3208,34.2573,34.3049,3020900.0
2015-05-05 10:00:00,43.22,43.23,43.11,43.18,4558300.0,34.3049,34.3129,34.2176,34.2732,4558300.0
2015-05-05 10:30:00,43.19,43.25,43.16,43.22,3649400.0,34.2811,34.3288,34.2573,34.3049,3649400.0
2015-05-05 11:00:00,43.21,43.25,43.12,43.13,2267700.0,34.297,34.3288,34.2256,34.2335,2267700.0
2015-05-05 11:30:00,43.13,43.15,43.05,43.1,3349400.0,34.2335,34.2494,34.17,34.2097,3349400.0
2015-05-05 12:00:00,43.1,43.15,43.08,43.13,1276600.0,34.2097,34.2494,34.1938,34.2335,1276600.0
2015-05-05 12:30:00,43.12,43.14,43.07,43.1,670200.0,34.2256,34.2414,34.1859,34.2097,670200.0
2015-05-05 13:00:00,43.11,43.13,42.99,43.02,2296200.0,34.2176,34.2335,34.1224,34.1462,2296200.0
2015-05-05 13:30:00,43.02,43.03,42.96,42.98,1220300.0,34.1462,34.1541,34.0986,34.1144,1220300.0
2015-05-05 14:00:00,42.98,42.99,42.94,42.95,1348600.0,34.1144,34.1224,34.0827,34.0906,1348600.0
2015-05-05 14:30:00,42.94,43.01,42.94,42.96,1462100.0,34.0827,34.1383,34.0827,34.0986,1462100.0
2015-05-05 15:00:00,42.95,42.98,42.91,42.97,1950400.0,34.0906,34.1144,34.0589,34.1065,1950400.0
2015-05-05 15:30:00,42.96,43.0,42.92,42.94,4198600.0,34.0986,34.1303,34.0668,34.0827,4198600.0
2015-05-06 09:30:00,42.98,43.02,42.78,42.84,4692200.0,34.1144,34.1462,33.9557,34.0033,4692200.0
2015-05-06 10:00:00,42.83,42.84,42.73,42.76,4439200.0,33.9954,34.0033,33.916,33.9398,4439200.0
2015-05-06 10:30:00,42.76,42.84,42.74,42.78,2619000.0,33.9398,34.0033,33.924,33.9557,2619000.0
2015-05-06 11:00:00,42.78,42.79,42.7,42.7,2685200.0,33.9557,33.9636,33.8922,33.8922,2685200.0
2015-05-06 11:30:00,42.71,42.72,42.61,42.62,2837600.0,33.9001,33.9081,33.8208,33.8287,2837600.0
2015-05-06 12:00:00,42.62,42.62,42.54,42.57,2238800.0,33.8287,33.8287,33.7652,33.789,2238800.0
2015-05-06 12:30:00,42.57,42.6,42.52,42.53,1343300.0,33.789,33.8128,33.7493,33.7573,1343300.0
2015-05-06 13:00:00,42.54,42.58,42.5,42.53,1522100.0,33.7652,33.797,33.7335,33.7573,1522100.0
2015-05-06 13:30:00,42.53,42.54,42.47,42.5,1606700.0,33.7573,33.7652,33.7096,33.7335,1606700.0
2015-05-06 14:00:00,42.5,42.54,42.47,42.51,1054900.0,33.7335,33.7652,33.7096,33.7414,1054900.0
2015-05-06 14:30:00,42.51,42.51,42.37,42.4,3141600.0,33.7414,33.7414,33.6303,33.6541,3141600.0
2015-05-06 15:00:00,42.41,42.42,42.31,42.36,4278200.0,33.662,33.67,33.5827,33.6223,4278200.0
2015-05-06 15:30:00,42.36,42.42,42.35,42.4,9583600.0,33.6223,33.67,33.6144,33.6541,9583600.0
2015-05-07 09:30:00,42.14,42.19,42.06,42.07,7770100.0,33.4477,33.4874,33.3842,33.3922,7770100.0
2015-05-07 10:00:00,42.07,42.15,42.06,42.1,2692500.0,33.3922,33.4557,33.3842,33.416,2692500.0
2015-05-07 10:30:00,42.09,42.21,42.08,42.2,2562600.0,33.408,33.5033,33.4001,33.4953,2562600.0
2015-05-07 11:00:00,42.2,42.3,42.17,42.23,3349100.0,33.4953,33.5747,33.4715,33.5192,3349100.0
2015-05-07 11:30:00,42.23,42.26,42.18,42.2,1518400.0,33.5192,33.543,33.4795,33.4953,1518400.0
2015-05-07 12:00:00,42.19,42.28,42.17,42.24,1696100.0,33.4874,33.5588,33.4715,33.5271,1696100.0
2015-05-07 12:30:00,42.24,42.27,42.2,42.22,1719800.0,33.5271,33.5509,33.4953,33.5112,1719800.0
2015-05-07 13:00:00,42.22,42.25,42.18,42.19,1763600.0,33.5112,33.535,33.4795,33.4874,1763600.0
2015-05-07 13:30:00,42.19,42.25,42.18,42.22,1840000.0,33.4874,33.535,33.4795,33.5112,1840000.0
2015-05-07 14:00:00,42.22,42.25,42.21,42.25,813000.0,33.5112,33.535,33.5033,33.535,813000.0
2015-05-07 14:30:00,42.25,42.27,42.22,42.23,1266200.0,33.535,33.5509,33.5112,33.5192,1266200.0
2015-05-07 15:00:00,42.23,42.26,42.18,42.22,2471400.0,33.5192,33.543,33.4795,33.5112,2471400.0
2015-05-07 15:30:00,42.22,42.34,42.2,42.32,7819200.0,33.5112,33.6065,33.4953,33.5906,7819200.0
2015-05-08 09:30:00,42.81,42.88,42.75,42.78,7572800.0,33.9795,34.0351,33.9319,33.9557,7572800.0
2015-05-08 10:00:00,42.79,42.79,42.69,42.77,4546300.0,33.9636,33.9636,33.8843,33.9478,4546300.0
2015-05-08 10:30:00,42.77,42.84,42.75,42.84,3663200.0,33.9478,34.0033,33.9319,34.0033,3663200.0
2015-05-08 11:00:00,42.84,42.95,42.83,42.95,2721900.0,34.0033,34.0906,33.9954,34.0906,2721900.0
2015-05-08 11:30:00,42.95,43.06,42.94,43.02,4186400.0,34.0906,34.1779,34.0827,34.1462,4186400.0
2015-05-08 12:00:00,43.03,43.07,42.97,43.01,2352000.0,34.1541,34.1859,34.1065,34.1383,2352000.0
2015-05-08 12:30:00,43.01,43.01,42.96,42.97,1616900.0,34.1383,34.1383,34.0986,34.1065,1616900.0
2015-05-08 13:00:00,42.97,43.04,42.95,43.02,1843100.0,34.1065,34.1621,34.0906,34.1462,1843100.0
2015-05-08 13:30:00,43.02,43.04,42.99,43.0,1163800.0,34.1462,34.1621,34.1224,34.1303,1163800.0
2015-05-08 14:00:00,42.99,43.0,42.91,42.94,2872600.0,34.1224,34.1303,34.0589,34.0827,2872600.0
2015-05-08 14:30:00,42.94,42.94,42.89,42.92,1611600.0,34.0827,34.0827,34.043,34.0668,1611600.0
2015-05-08 15:00:00,42.92,42.94,42.87,42.87,1996800.0,34.0668,34.0827,34.0271,34.0271,1996800.0
2015-05-08 15:30:00,42.88,42.94,42.87,42.88,7171400.0,34.0351,34.0827,34.0271,34.0351,7171400.0
2015-05-11 09:30:00,42.82,42.89,42.72,42.74,2923400.0,33.9875,34.043,33.9081,33.924,2923400.0
2015-05-11 10:00:00,42.74,42.79,42.69,42.7,1781600.0,33.924,33.9636,33.8843,33.8922,1781600.0
2015-05-11 10:30:00,42.69,42.7,42.6,42.61,4560300.0,33.8843,33.8922,33.8128,33.8208,4560300.0
2015-05-11 11:00:00,42.61,42.61,42.57,42.58,2141200.0,33.8208,33.8208,33.789,33.797,2141200.0
2015-05-11 11:30:00,42.58,42.59,42.53,42.53,1948300.0,33.797,33.8049,33.7573,33.7573,1948300.0
2015-05-11 12:00:00,42.54,42.56,42.5,42.56,1485500.0,33.7652,33.7811,33.7335,33.7811,1485500.0
2015-05-11 12:30:00,42.55,42.59,42.53,42.56,1048500.0,33.7731,33.8049,33.7573,33.7811,1048500.0
2015-05-11 13:00:00,42.56,42.61,42.55,42.57,1044700.0,33.7811,33.8208,33.7731,33.789,1044700.0
2015-05-11 13:30:00,42.57,42.61,42.56,42.58,719300.0,33.789,33.8208,33.7811,33.797,719300.0
2015-05-11 14:00:00,42.58,42.6,42.52,42.54,823600.0,33.797,33.8128,33.7493,33.7652,823600.0
2015-05-11 14:30:00,42.54,42.54,42.46,42.48,1590200.0,33.7652,33.7652,33.7017,33.7176,1590200.0
2015-05-11 15:00:00,42.48,42.52,42.45,42.5,1517200.0,33.7176,33.7493,33.6938,33.7335,1517200.0
2015-05-11 15:30:00,42.51,42.51,42.42,42.46,5989300.0,33.7414,33.7414,33.67,33.7017,5989300.0
2015-05-12 09:30:00,42.13,42.2,42.1,42.16,7606500.0,33.4398,33.4953,33.416,33.4636,7606500.0
2015-05-12 10:00:00,42.16,42.19,42.13,42.16,1632700.0,33.4636,33.4874,33.4398,33.4636,1632700.0
2015-05-12 10:30:00,42.17,42.34,42.16,42.3,3097900.0,33.4715,33.6065,33.4636,33.5747,3097900.0
2015-05-12 11:00:00,42.3,42.37,42.28,42.3,1915300.0,33.5747,33.6303,33.5588,33.5747,1915300.0
2015-05-12 11:30:00,42.3,42.43,42.28,42.38,2493200.0,33.5747,33.6779,33.5588,33.6382,2493200.0
2015-05-12 12:00:00,42.39,42.41,42.3,42.34,3283500.0,33.6461,33.662,33.5747,33.6065,3283500.0
2015-05-12 12:30:00,42.34,42.38,42.32,42.35,1844500.0,33.6065,33.6382,33.5906,33.6144,1844500.0
2015-05-12 13:00:00,42.36,42.43,42.33,42.4,1371600.0,33.6223,33.6779,33.5985,33.6541,1371600.0
2015-05-12 13:30:00,42.4,42.4,42.33,42.34,1131600.0,33.6541,33.6541,33.5985,33.6065,1131600.0
2015-05-12 14:00:00,42.34,42.38,42.3,42.36,1956100.0,33.6065,33.6382,33.5747,33.6223,1956100.0
2015-05-12 14:30:00,42.36,42.4,42.33,42.34,952700.0,33.6223,33.6541,33.5985,33.6065,952700.0
2015-05-12 15:00:00,42.34,42.4,42.34,42.35,1590600.0,33.6065,33.6541,33.6065,33.6144,1590600.0
2015-05-12 15:30:00,42.35,42.38,42.32,42.32,3769400.0,33.6144,33.6382,33.5906,33.5906,3769400.0
2015-05-13 09:30:00,42.71,42.79,42.65,42.68,5314400.0,33.9001,33.9636,33.8525,33.8763,5314400.0
2015-05-13 10:00:00,42.68,42.75,42.65,42.65,5165500.0,33.8763,33.9319,33.8525,33.8525,5165500.0
2015-05-13 10:30:00,42.66,42.69,42.51,42.52,3828600.0,33.8605,33.8843,33.7414,33.7493,3828600.0
2015-05-13 11:00:00,42.52,42.54,42.49,42.52,2341700.0,33.7493,33.7652,33.7255,33.7493,2341700.0
2015-05-13 11:30:00,42.51,42.63,42.49,42.57,2524000.0,33.7414,33.8366,33.7255,33.789,2524000.0
2015-05-13 12:00:00,42.57,42.6,42.51,42.52,885700.0,33.789,33.8128,33.7414,33.7493,885700.0
2015-05-13 12:30:00,42.52,42.55,42.51,42.54,1091100.0,33.7493,33.7731,33.7414,33.7652,1091100.0
2015-05-13 13:00:00,42.54,42.61,42.51,42.55,839500.0,33.7652,33.8208,33.7414,33.7731,839500.0
2015-05-13 13:30:00,42.55,42.58,42.52,42.52,495600.0,33.7731,33.797,33.7493,33.7493,495600.0
2015-05-13 14:00:00,42.52,42.54,42.45,42.46,1369000.0,33.7493,33.7652,33.6938,33.7017,1369000.0
2015-05-13 14:30:00,42.45,42.47,42.42,42.43,1766800.0,33.6938,33.7096,33.67,33.6779,1766800.0
2015-05-13 15:00:00,42.43,42.46,42.39,42.39,1999600.0,33.6779,33.7017,33.6461,33.6461,1999600.0
2015-05-13 15:30:00,42.39,42.44,42.37,42.4,5274900.0,33.6461,33.6858,33.6303,33.6541,5274900.0
2015-05-14 09:30:00,42.69,42.87,42.63,42.85,5703800.0,33.8843,34.0271,33.8366,34.0113,5703800.0
2015-05-14 10:00:00,42.86,42.86,42.75,42.76,2117100.0,34.0192,34.0192,33.9319,33.9398,2117100.0
2015-05-14 10:30:00,42.76,42.82,42.73,42.78,2202800.0,33.9398,33.9875,33.916,33.9557,2202800.0
2015-05-14 11:00:00,42.78,42.79,42.71,42.75,1778400.0,33.9557,33.9636,33.9001,33.9319,1778400.0
2015-05-14 11:30:00,42.75,42.78,42.72,42.73,1578800.0,33.9319,33.9557,33.9081,33.916,1578800.0
2015-05-14 12:00:00,42.73,42.76,42.71,42.73,940100.0,33.916,33.9398,33.9001,33.916,940100.0
2015-05-14 12:30:00,42.74,42.79,42.73,42.77,642500.0,33.924,33.9636,33.916,33.9478,642500.0
2015-05-14 13:00:00,42.77,42.84,42.75,42.84,1504600.0,33.9478,34.0033,33.9319,34.0033,1504600.0
2015-05-14 13:30:00,42.84,42.87,42.82,42.86,1203400.0,34.0033,34.0271,33.9875,34.0192,1203400.0
2015-05-14 14:00:00,42.86,42.88,42.84,42.85,855900.0,34.0192,34.0351,34.0033,34.0113,855900.0
2015-05-14 14:30:00,42.85,42.86,42.81,42.86,1713500.0,34.0113,34.0192,33.9795,34.0192,1713500.0
2015-05-14 15:00:00,42.86,42.89,42.85,42.88,1799000.0,34.0192,34.043,34.0113,34.0351,1799000.0
2015-05-14 15:30:00,42.88,42.88,42.8,42.82,7026600.0,34.0351,34.0351,33.9716,33.9875,7026600.0
2015-05-15 09:30:00,42.79,42.83,42.69,42.78,5138100.0,33.9636,33.9954,33.8843,33.9557,5138100.0
2015-05-15 10:00:00,42.79,42.89,42.76,42.87,3407800.0,33.9636,34.043,33.9398,34.0271,3407800.0
2015-05-15 10:30:00,42.87,43.01,42.86,42.99,2551900.0,34.0271,34.1383,34.0192,34.1224,2551900.0
2015-05-15 11:00:00,43.0,43.02,42.94,42.98,2170300.0,34.1303,34.1462,34.0827,34.1144,2170300.0
2015-05-15 11:30:00,42.98,43.02,42.96,42.98,1638700.0,34.1144,34.1462,34.0986,34.1144,1638700.0
2015-05-15 12:00:00,42.98,43.03,42.98,42.98,1302000.0,34.1144,34.1541,34.1144,34.1144,1302000.0
2015-05-15 12:30:00,42.98,43.0,42.96,43.0,1179300.0,34.1144,34.1303,34.0986,34.1303,1179300.0
2015-05-15 13:00:00,43.0,43.04,42.98,43.03,707100.0,34.1303,34.1621,34.1144,34.1541,707100.0
2015-05-15 13:30:00,43.04,43.06,43.01,43.06,1513500.0,34.1621,34.1779,34.1383,34.1779,1513500.0
2015-05-15 14:00:00,43.05,43.1,43.04,43.09,1248500.0,34.17,34.2097,34.1621,34.2018,1248500.0
2015-05-15 14:30:00,43.09,43.13,43.08,43.12,1928100.0,34.2018,34.2335,34.1938,34.2256,1928100.0
2015-05-15 15:00:00,43.12,43.12,43.08,43.09,1699100.0,34.2256,34.2256,34.1938,34.2018,1699100.0
2015-05-15 15:30:00,43.09,43.16,43.08,43.14,9063400.0,34.2018,34.2573,34.1938,34.2414,9063400.0
2015-05-18 09:30:00,42.91,42.93,42.79,42.8,4517500.0,34.0589,34.0748,33.9636,33.9716,4517500.0
2015-05-18 10:00:00,42.8,42.82,42.77,42.79,3212500.0,33.9716,33.9875,33.9478,33.9636,3212500.0
2015-05-18 10:30:00,42.79,42.8,42.74,42.8,1987700.0,33.9636,33.9716,33.924,33.9716,1987700.0
2015-05-18 11:00:00,42.8,42.81,42.76,42.8,2026300.0,33.9716,33.9795,33.9398,33.9716,2026300.0
2015-05-18 11:30:00,42.8,42.83,42.77,42.81,2419200.0,33.9716,33.9954,33.9478,33.9795,2419200.0
2015-05-18 12:00:00,42.8,42.83,42.79,42.8,1205600.0,33.9716,33.9954,33.9636,33.9716,1205600.0
2015-05-18 12:30:00,42.81,42.82,42.79,42.81,791300.0,33.9795,33.9875,33.9636,33.9795,791300.0
2015-05-18 13:00:00,42.81,42.83,42.79,42.83,1451700.0,33.9795,33.9954,33.9636,33.9954,1451700.0
2015-05-18 13:30:00,42.82,42.83,42.78,42.81,1271600.0,33.9875,33.9954,33.9557,33.9795,1271600.0
2015-05-18 14:00:00,42.81,42.81,42.74,42.76,1165800.0,33.9795,33.9795,33.924,33.9398,1165800.0
2015-05-18 14:30:00,42.76,42.77,42.73,42.75,1341200.0,33.9398,33.9478,33.916,33.9319,1341200.0
2015-05-18 15:00:00,42.75,42.8,42.74,42.77,1431300.0,33.9319,33.9716,33.924,33.9478,1431300.0
2015-05-18 15:30:00,42.77,42.78,42.69,42.71,6391200.0,33.9478,33.9557,33.8843,33.9001,6391200.0
2015-05-19 09:30:00,42.81,42.84,42.7,42.75,6391000.0,33.9795,34.0033,33.8922,33.9319,6391000.0
2015-05-19 10:00:00,42.76,42.79,42.72,42.75,2278800.0,33.9398,33.9636,33.9081,33.9319,2278800.0
2015-05-19 10:30:00,42.75,42.8,42.74,42.74,2151900.0,33.9319,33.9716,33.924,33.924,2151900.0
2015-05-19 11:00:00,42.74,42.79,42.72,42.78,1786600.0,33.924,33.9636,33.9081,33.9557,1786600.0
2015-05-19 11:30:00,42.78,42.82,42.75,42.78,3185200.0,33.9557,33.9875,33.9319,33.9557,3185200.0
2015-05-19 12:00:00,42.78,42.8,42.78,42.78,1067700.0,33.9557,33.9716,33.9557,33.9557,1067700.0
2015-05-19 12:30:00,42.78,42.8,42.76,42.77,932000.0,33.9557,33.9716,33.9398,33.9478,932000.0
2015-05-19 13:00:00,42.77,42.78,42.75,42.77,997700.0,33.9478,33.9557,33.9319,33.9478,997700.0
2015-05-19 13:30:00,42.77,42.84,42.77,42.8,1254500.0,33.9478,34.0033,33.9478,33.9716,1254500.0
2015-05-19 14:00:00,42.8,42.81,42.79,42.8,955400.0,33.9716,33.9795,33.9636,33.9716,955400.0
2015-05-19 14:30:00,42.8,42.82,42.77,42.82,1326800.0,33.9716,33.9875,33.9478,33.9875,1326800.0
2015-05-19 15:00:00,42.82,42.82,42.76,42.78,1588100.0,33.9875,33.9875,33.9398,33.9557,1588100.0
2015-05-19 15:30:00,42.77,42.82,42.75,42.78,5220800.0,33.9478,33.9875,33.9319,33.9557,5220800.0
2015-05-20 09:30:00,42.69,42.7,42.59,42.59,3998500.0,33.8843,33.8922,33.8049,33.8049,3998500.0
2015-05-20 10:00:00,42.59,42.63,42.57,42.57,2927600.0,33.8049,33.8366,33.789,33.789,2927600.0
2015-05-20 10:30:00,42.58,42.64,42.56,42.64,1608700.0,33.797,33.8446,33.7811,33.8446,1608700.0
2015-05-20 11:00:00,42.64,42.68,42.61,42.62,1444300.0,33.8446,33.8763,33.8208,33.8287,1444300.0
2015-05-20 11:30:00,42.62,42.63,42.55,42.56,1336700.0,33.8287,33.8366,33.7731,33.7811,1336700.0
2015-05-20 12:00:00,42.55,42.6,42.54,42.59,1257500.0,33.7731,33.8128,33.7652,33.8049,1257500.0
2015-05-20 12:30:00,42.59,42.63,42.57,42.63,813700.0,33.8049,33.8366,33.789,33.8366,813700.0
2015-05-20 13:00:00,42.63,42.64,42.58,42.62,1758000.0,33.8366,33.8446,33.797,33.8287,1758000.0
2015-05-20 13:30:00,42.62,42.67,42.6,42.64,1154400.0,33.8287,33.8684,33.8128,33.8446,1154400.0
2015-05-20 14:00:00,42.65,42.86,42.57,42.85,2650500.0,33.8525,34.0192,33.789,34.0113,2650500.0
2015-05-20 14:30:00,42.85,42.87,42.77,42.79,2850100.0,34.0113,34.0271,33.9478,33.9636,2850100.0
2015-05-20 15:00:00,42.79,42.82,42.72,42.76,2187100.0,33.9636,33.9875,33.9081,33.9398,2187100.0
2015-05-20 15:30:00,42.76,42.78,42.71,42.76,6325300.0,33.9398,33.9557,33.9001,33.9398,6325300.0
2015-05-21 09:30:00,42.44,42.49,42.38,42.42,5448800.0,33.6858,33.7255,33.6382,33.67,5448800.0
2015-05-21 10:00:00,42.42,42.55,42.41,42.53,2744700.0,33.67,33.7731,33.662,33.7573,2744700.0
2015-05-21 10:30:00,42.53,42.56,42.51,42.51,1244100.0,33.7573,33.7811,33.7414,33.7414,1244100.0
2015-05-21 11:00:00,42.52,42.57,42.5,42.57,1293700.0,33.7493,33.789,33.7335,33.789,1293700.0
2015-05-21 11:30:00,42.57,42.58,42.52,42.54,2093800.0,33.789,33.797,33.7493,33.7652,2093800.0
2015-05-21 12:00:00,42.53,42.58,42.52,42.55,1246500.0,33.7573,33.797,33.7493,33.7731,1246500.0
2015-05-21 12:30:00,42.55,42.58,42.54,42.56,464200.0,33.7731,33.797,33.7652,33.7811,464200.0
2015-05-21 13:00:00,42.57,42.57,42.53,42.55,1074900.0,33.789,33.789,33.7573,33.7731,1074900.0
2015-05-21 13:30:00,42.55,42.55,42.48,42.5,1243000.0,33.7731,33.7731,33.7176,33.7335,1243000.0
2015-05-21 14:00:00,42.5,42.58,42.49,42.57,505800.0,33.7335,33.797,33.7255,33.789,505800.0
2015-05-21 14:30:00,42.57,42.59,42.55,42.56,465400.0,33.789,33.8049,33.7731,33.7811,465400.0
2015-05-21 15:00:00,42.57,42.57,42.53,42.57,979100.0,33.789,33.789,33.7573,33.789,979100.0
2015-05-21 15:30:00,42.57,42.63,42.56,42.59,3594400.0,33.789,33.8366,33.7811,33.8049,3594400.0
2015-05-22 09:30:00,42.82,42.87,42.71,42.73,5989300.0,33.9875,34.0271,33.9001,33.916,5989300.0
2015-05-22 10:00:00,42.73,42.75,42.71,42.71,3444100.0,33.916,33.9319,33.9001,33.9001,3444100.0
2015-05-22 10:30:00,42.71,42.76,42.7,42.75,3524200.0,33.9001,33.9398,33.8922,33.9319,3524200.0
2015-05-22 11:00:00,42.75,42.75,42.7,42.71,2543400.0,33.9319,33.9319,33.8922,33.9001,2543400.0
2015-05-22 11:30:00,42.71,42.73,42.69,42.72,953700.0,33.9001,33.916,33.8843,33.9081,953700.0
2015-05-22 12:00:00,42.72,42.75,42.71,42.74,757100.0,33.9081,33.9319,33.9001,33.924,757100.0
2015-05-22 12:30:00,42.74,42.8,42.73,42.76,988900.0,33.924,33.9716,33.916,33.9398,988900.0
2015-05-22 13:00:00,42.76,42.79,42.67,42.73,3964800.0,33.9398,33.9636,33.8684,33.916,3964800.0
2015-05-22 13:30:00,42.72,42.75,42.67,42.68,1295100.0,33.9081,33.9319,33.8684,33.8763,1295100.0
2015-05-22 14:00:00,42.68,42.69,42.65,42.67,912600.0,33.8763,33.8843,33.8525,33.8684,912600.0
2015-05-22 14:30:00,42.67,42.71,42.66,42.69,1371100.0,33.8684,33.9001,33.8605,33.8843,1371100.0
2015-05-22 15:00:00,42.69,42.8,42.68,42.8,985800.0,33.8843,33.9716,33.8763,33.9716,985800.0
2015-05-22 15:30:00,42.79,42.81,42.71,42.73,4131300.0,33.9636,33.9795,33.9001,33.916,4131300.0
2015-05-26 09:30:00,42.47,42.48,42.32,42.37,7445200.0,33.7096,33.7176,33.5906,33.6303,7445200.0
2015-05-26 10:00:00,42.37,42.37,42.17,42.19,4503300.0,33.6303,33.6303,33.4715,33.4874,4503300.0
2015-05-26 10:30:00,42.18,42.22,42.16,42.17,2669600.0,33.4795,33.5112,33.4636,33.4715,2669600.0
2015-05-26 11:00:00,42.18,42.18,42.1,42.13,2309500.0,33.4795,33.4795,33.416,33.4398,2309500.0
2015-05-26 11:30:00,42.13,42.16,42.08,42.08,1661500.0,33.4398,33.4636,33.4001,33.4001,1661500.0
2015-05-26 12:00:00,42.08,42.11,42.06,42.11,1444100.0,33.4001,33.4239,33.3842,33.4239,1444100.0
2015-05-26 12:30:00,42.11,42.11,42.04,42.04,973700.0,33.4239,33.4239,33.3683,33.3683,973700.0
2015-05-26 13:00:00,42.04,42.05,41.98,42.0,3165200.0,33.3683,33.3763,33.3207,33.3366,3165200.0
2015-05-26 13:30:00,42.0,42.0,41.94,41.95,1130600.0,33.3366,33.3366,33.289,33.2969,1130600.0
2015-05-26 14:00:00,41.96,41.99,41.95,41.95,2410500.0,33.3048,33.3287,33.2969,33.2969,2410500.0
2015-05-26 14:30:00,41.96,41.97,41.93,41.94,2597700.0,33.3048,33.3128,33.281,33.289,2597700.0
2015-05-26 15:00:00,41.95,42.02,41.93,42.01,2742100.0,33.2969,33.3525,33.281,33.3445,2742100.0
2015-05-26 15:30:00,42.02,42.08,42.01,42.07,6343600.0,33.3525,33.4001,33.3445,33.3922,6343600.0
2015-05-27 09:30:00,41.73,41.93,41.66,41.86,6399500.0,33.1223,33.281,33.0667,33.2255,6399500.0
2015-05-27 10:00:00,41.87,41.9,41.79,41.86,3947000.0,33.2334,33.2572,33.1699,33.2255,3947000.0
2015-05-27 10:30:00,41.85,41.89,41.82,41.87,1420700.0,33.2175,33.2493,33.1937,33.2334,1420700.0
2015-05-27 11:00:00,41.87,41.89,41.83,41.86,1128100.0,33.2334,33.2493,33.2017,33.2255,1128100.0
2015-05-27 11:30:00,41.86,41.93,41.84,41.9,1253800.0,33.2255,33.281,33.2096,33.2572,1253800.0
2015-05-27 12:00:00,41.91,41.93,41.88,41.89,1469600.0,33.2652,33.281,33.2413,33.2493,1469600.0
2015-05-27 12:30:00,41.88,41.89,41.86,41.87,1035300.0,33.2413,33.2493,33.2255,33.2334,1035300.0
2015-05-27 13:00:00,41.87,41.94,41.86,41.94,1099100.0,33.2334,33.289,33.2255,33.289,1099100.0
2015-05-27 13:30:00,41.94,42.01,41.93,42.01,1604800.0,33.289,33.3445,33.281,33.3445,1604800.0
2015-05-27 14:00:00,42.01,42.05,42.0,42.02,1131700.0,33.3445,33.3763,33.3366,33.3525,1131700.0
2015-05-27 14:30:00,42.03,42.05,42.02,42.05,852900.0,33.3604,33.3763,33.3525,33.3763,852900.0
2015-05-27 15:00:00,42.05,42.08,42.03,42.05,956000.0,33.3763,33.4001,33.3604,33.3763,956000.0
2015-05-27 15:30:00,42.05,42.1,42.03,42.08,5864200.0,33.3763,33.416,33.3604,33.4001,5864200.0
2015-05-28 09:30:00,41.43,41.57,41.32,41.33,8610200.0,32.8842,32.9953,32.7969,32.8048,8610200.0
2015-05-28 10:00:00,41.33,41.4,41.3,41.38,3285300.0,32.8048,32.8604,32.781,32.8445,3285300.0
2015-05-28 10:30:00,41.37,41.38,41.28,41.31,1565600.0,32.8365,32.8445,32.7651,32.7889,1565600.0
2015-05-28 11:00:00,41.31,41.41,41.31,41.4,2492300.0,32.7889,32.8683,32.7889,32.8604,2492300.0
2015-05-28 11:30:00,41.4,41.42,41.36,41.41,3358400.0,32.8604,32.8762,32.8286,32.8683,3358400.0
2015-05-28 12:00:00,41.41,41.41,41.36,41.4,1361100.0,32.8683,32.8683,32.8286,32.8604,1361100.0
2015-05-28 12:30:00,41.4,41.4,41.34,41.39,1075600.0,32.8604,32.8604,32.8127,32.8524,1075600.0
2015-05-28 13:00:00,41.38,41.46,41.38,41.43,1309000.0,32.8445,32.908,32.8445,32.8842,1309000.0
2015-05-28 13:30:00,41.43,41.45,41.41,41.42,1377000.0,32.8842,32.9,32.8683,32.8762,1377000.0
2015-05-28 14:00:00,41.43,41.46,41.39,41.46,856100.0,32.8842,32.908,32.8524,32.908,856100.0
2015-05-28 14:30:00,41.46,41.5,41.44,41.46,805000.0,32.908,32.9397,32.8921,32.908,805000.0
2015-05-28 15:00:00,41.47,41.5,41.45,41.47,2270700.0,32.9159,32.9397,32.9,32.9159,2270700.0
2015-05-28 15:30:00,41.47,41.56,41.46,41.52,5737300.0,32.9159,32.9874,32.908,32.9556,5737300.0
2015-05-29 09:30:00,41.45,41.49,41.33,41.4,4384500.0,32.9,32.9318,32.8048,32.8604,4384500.0
2015-05-29 10:00:00,41.4,41.4,41.31,41.33,2425000.0,32.8604,32.8604,32.7889,32.8048,2425000.0
2015-05-29 10:30:00,41.33,41.35,41.21,41.27,4063500.0,32.8048,32.8207,32.7096,32.7572,4063500.0
2015-05-29 11:00:00,41.27,41.27,41.2,41.22,2999300.0,32.7572,32.7572,32.7016,32.7175,2999300.0
2015-05-29 11:30:00,41.22,41.31,41.2,41.3,2545000.0,32.7175,32.7889,32.7016,32.781,2545000.0
2015-05-29 12:00:00,41.3,41.33,41.25,41.28,1392600.0,32.781,32.8048,32.7413,32.7651,1392600.0
2015-05-29 12:30:00,41.27,41.31,41.27,41.27,1109100.0,32.7572,32.7889,32.7572,32.7572,1109100.0
2015-05-29 13:00:00,41.27,41.32,41.26,41.3,1137400.0,32.7572,32.7969,32.7492,32.781,1137400.0
2015-05-29 13:30:00,41.3,41.31,41.25,41.26,711800.0,32.781,32.7889,32.7413,32.7492,711800.0
2015-05-29 14:00:00,41.26,41.27,41.14,41.2,1202200.0,32.7492,32.7572,32.654,32.7016,1202200.0
2015-05-29 14:30:00,41.19,41.21,41.14,41.19,2073200.0,32.6937,32.7096,32.654,32.6937,2073200.0
2015-05-29 15:00:00,41.2,41.24,41.14,41.16,3670900.0,32.7016,32.7334,32.654,32.6699,3670900.0
2015-05-29 15:30:00,41.16,41.17,41.07,41.09,11807500.0,32.6699,32.6778,32.5984,32.6143,11807500.0
2015-06-01 09:30:00,41.14,41.16,41.0,41.1,5434761.0,32.654,32.6699,32.5429,32.6222,5434761.0
2015-06-01 10:00:00,41.1,41.1,40.89,40.94,5186818.0,32.6222,32.6222,32.4556,32.4952,5186818.0
2015-06-01 10:30:00,40.94,41.01,40.91,40.99,3005219.0,32.4952,32.5508,32.4714,32.5349,3005219.0
2015-06-01 11:00:00,40.98,41.0,40.87,40.88,1997437.0,32.527,32.5429,32.4397,32.4476,1997437.0
2015-06-01 11:30:00,40.88,41.01,40.87,41.01,3514400.0,32.4476,32.5508,32.4397,32.5508,3514400.0
2015-06-01 12:00:00,41.01,41.07,40.98,41.01,3055791.0,32.5508,32.5984,32.527,32.5508,3055791.0
2015-06-01 12:30:00,41.01,41.03,40.98,41.0,1715410.0,32.5508,32.5667,32.527,32.5429,1715410.0
2015-06-01 13:00:00,41.0,41.01,40.96,40.98,1779990.0,32.5429,32.5508,32.5111,32.527,1779990.0
2015-06-01 13:30:00,40.98,41.0,40.93,40.94,2081761.0,32.527,32.5429,32.4873,32.4952,2081761.0
2015-06-01 14:00:00,40.94,41.05,40.92,41.02,2713884.0,32.4952,32.5826,32.4794,32.5587,2713884.0
2015-06-01 14:30:00,41.02,41.05,40.97,40.99,1173104.0,32.5587,32.5826,32.5191,32.5349,1173104.0
2015-06-01 15:00:00,40.98,41.03,40.98,41.02,1893574.0,32.527,32.5667,32.527,32.5587,1893574.0
2015-06-01 15:30:00,41.02,41.03,40.95,40.98,8246741.0,32.5587,32.5667,32.5032,32.527,8246741.0
2015-06-02 09:30:00,40.92,40.99,40.86,40.97,5150259.0,32.4794,32.5349,32.4317,32.5191,5150259.0
2015-06-02 10:00:00,40.97,41.07,40.95,41.04,4076658.0,32.5191,32.5984,32.5032,32.5746,4076658.0
2015-06-02 10:30:00,41.03,41.14,41.03,41.1,3730043.0,32.5667,32.654,32.5667,32.6222,3730043.0
2015-06-02 11:00:00,41.1,41.11,40.99,41.02,2752541.0,32.6222,32.6302,32.5349,32.5587,2752541.0
2015-06-02 11:30:00,41.02,41.08,41.02,41.07,807291.0,32.5587,32.6064,32.5587,32.5984,807291.0
2015-06-02 12:00:00,41.07,41.16,41.05,41.15,1423297.0,32.5984,32.6699,32.5826,32.6619,1423297.0
2015-06-02 12:30:00,41.15,41.25,41.14,41.23,2606111.0,32.6619,32.7413,32.654,32.7254,2606111.0
2015-06-02 13:00:00,41.24,41.25,41.21,41.22,1024338.0,32.7334,32.7413,32.7096,32.7175,1024338.0
2015-06-02 13:30:00,41.22,41.29,41.21,41.28,1632857.0,32.7175,32.773,32.7096,32.7651,1632857.0
2015-06-02 14:00:00,41.28,41.3,41.21,41.25,1540565.0,32.7651,32.781,32.7096,32.7413,1540565.0
2015-06-02 14:30:00,41.25,41.26,41.19,41.25,1229028.0,32.7413,32.7492,32.6937,32.7413,1229028.0
2015-06-02 15:00:00,41.24,41.25,41.13,41.14,1406631.0,32.7334,32.7413,32.6461,32.654,1406631.0
2015-06-02 15:30:00,41.13,41.17,41.12,41.13,5016669.0,32.6461,32.6778,32.6381,32.6461,5016669.0
2015-06-03 09:30:00,40.93,40.94,40.81,40.87,4754555.0,32.4873,32.4952,32.3921,32.4397,4754555.0
2015-06-03 10:00:00,40.87,41.04,40.84,41.04,6880331.0,32.4397,32.5746,32.4159,32.5746,6880331.0
2015-06-03 10:30:00,41.04,41.06,40.98,41.02,1523589.0,32.5746,32.5905,32.527,32.5587,1523589.0
2015-06-03 11:00:00,41.02,41.06,41.0,41.02,2130757.0,32.5587,32.5905,32.5429,32.5587,2130757.0
2015-06-03 11:30:00,41.03,41.04,40.91,40.96,1755527.0,32.5667,32.5746,32.4714,32.5111,1755527.0
2015-06-03 12:00:00,40.96,40.97,40.9,40.93,1125139.0,32.5111,32.5191,32.4635,32.4873,1125139.0
2015-06-03 12:30:00,40.93,40.94,40.88,40.92,1053987.0,32.4873,32.4952,32.4476,32.4794,1053987.0
2015-06-03 13:00:00,40.92,40.95,40.9,40.94,779149.0,32.4794,32.5032,32.4635,32.4952,779149.0
2015-06-03 13:30:00,40.93,40.97,40.91,40.97,652408.0,32.4873,32.5191,32.4714,32.5191,652408.0
2015-06-03 14:00:00,40.97,41.01,40.96,40.97,1295472.0,32.5191,32.5508,32.5111,32.5191,1295472.0
2015-06-03 14:30:00,40.97,40.97,40.9,40.91,881733.0,32.5191,32.5191,32.4635,32.4714,881733.0
2015-06-03 15:00:00,40.92,40.94,40.88,40.89,1272369.0,32.4794,32.4952,32.4476,32.4556,1272369.0
2015-06-03 15:30:00,40.89,40.93,40.86,40.9,6035128.0,32.4556,32.4873,32.4317,32.4635,6035128.0
2015-06-04 09:30:00,40.55,40.63,40.51,40.62,5575667.0,32.1857,32.2492,32.1539,32.2413,5575667.0
2015-06-04 10:00:00,40.61,40.68,40.55,40.56,2125654.0,32.2333,32.2889,32.1857,32.1936,2125654.0
2015-06-04 10:30:00,40.55,40.56,40.48,40.5,2469611.0,32.1857,32.1936,32.1301,32.146,2469611.0
2015-06-04 11:00:00,40.49,40.52,40.41,40.44,2233323.0,32.1381,32.1619,32.0746,32.0984,2233323.0
2015-06-04 11:30:00,40.44,40.44,40.34,40.39,6323046.0,32.0984,32.0984,32.019,32.0587,6323046.0
2015-06-04 12:00:00,40.39,40.41,40.36,40.38,862912.0,32.0587,32.0746,32.0349,32.0508,862912.0
2015-06-04 12:30:00,40.37,40.45,40.36,40.4,1631591.0,32.0428,32.1063,32.0349,32.0666,1631591.0
2015-06-04 13:00:00,40.4,40.4,40.3,40.31,1973393.0,32.0666,32.0666,31.9873,31.9952,1973393.0
2015-06-04 13:30:00,40.3,40.32,40.27,40.3,1352032.0,31.9873,32.0031,31.9634,31.9873,1352032.0
2015-06-04 14:00:00,40.3,40.39,40.29,40.34,1712116.0,31.9873,32.0587,31.9793,32.019,1712116.0
2015-06-04 14:30:00,40.34,40.36,40.31,40.33,1309118.0,32.019,32.0349,31.9952,32.0111,1309118.0
2015-06-04 15:00:00,40.33,40.36,40.28,40.3,2011102.0,32.0111,32.0349,31.9714,31.9873,2011102.0
2015-06-04 15:30:00,40.29,40.33,40.27,40.31,6257597.0,31.9793,32.0111,31.9634,31.9952,6257597.0
2015-06-05 09:30:00,39.98,40.08,39.9,40.07,9900140.0,31.7333,31.8126,31.6698,31.8047,9900140.0
2015-06-05 10:00:00,40.07,40.21,40.06,40.19,3849088.0,31.8047,31.9158,31.7968,31.8999,3849088.0
2015-06-05 10:30:00,40.19,40.31,40.12,40.14,3734421.0,31.8999,31.9952,31.8444,31.8603,3734421.0
2015-06-05 11:00:00,40.15,40.21,40.12,40.17,1663645.0,31.8682,31.9158,31.8444,31.8841,1663645.0
2015-06-05 11:30:00,40.17,40.18,40.11,40.16,1912103.0,31.8841,31.892,31.8364,31.8761,1912103.0
2015-06-05 12:00:00,40.15,40.19,40.11,40.11,1190237.0,31.8682,31.8999,31.8364,31.8364,1190237.0
2015-06-05 12:30:00,40.11,40.18,40.08,40.15,1776582.0,31.8364,31.892,31.8126,31.8682,1776582.0
2015-06-05 13:00:00,40.15,40.18,40.14,40.16,1292406.0,31.8682,31.892,31.8603,31.8761,1292406.0
2015-06-05 13:30:00,40.16,40.18,40.12,40.13,1152033.0,31.8761,31.892,31.8444,31.8523,1152033.0
2015-06-05 14:00:00,40.13,40.18,40.12,40.16,1108396.0,31.8523,31.892,31.8444,31.8761,1108396.0
2015-06-05 14:30:00,40.17,40.18,40.13,40.16,1159478.0,31.8841,31.892,31.8523,31.8761,1159478.0
2015-06-05 15:00:00,40.15,40.17,40.11,40.12,1934872.0,31.8682,31.8841,31.8364,31.8444,1934872.0
2015-06-05 15:30:00,40.12,40.16,40.08,40.1,8519567.0,31.8444,31.8761,31.8126,31.8285,8519567.0
2015-06-08 09:30:00,40.17,40.22,40.14,40.16,3777849.0,31.8841,31.9238,31.8603,31.8761,3777849.0
2015-06-08 10:00:00,40.16,40.21,40.13,40.13,2194623.0,31.8761,31.9158,31.8523,31.8523,2194623.0
2015-06-08 10:30:00,40.14,40.18,40.12,40.14,1991960.0,31.8603,31.892,31.8444,31.8603,1991960.0
2015-06-08 11:00:00,40.14,40.18,40.11,40.14,1812763.0,31.8603,31.892,31.8364,31.8603,1812763.0
2015-06-08 11:30:00,40.14,40.18,40.11,40.11,782728.0,31.8603,31.892,31.8364,31.8364,782728.0
2015-06-08 12:00:00,40.11,40.18,40.11,40.14,1018635.0,31.8364,31.892,31.8364,31.8603,1018635.0
2015-06-08 12:30:00,40.14,40.17,40.1,40.11,847713.0,31.8603,31.8841,31.8285,31.8364,847713.0
2015-06-08 13:00:00,40.11,40.17,40.09,40.11,1118744.0,31.8364,31.8841,31.8206,31.8364,1118744.0
2015-06-08 13:30:00,40.11,40.12,40.06,40.09,1251289.0,31.8364,31.8444,31.7968,31.8206,1251289.0
2015-06-08 14:00:00,40.09,40.14,40.07,40.14,753542.0,31.8206,31.8603,31.8047,31.8603,753542.0
2015-06-08 14:30:00,40.14,40.18,40.13,40.16,1666944.0,31.8603,31.892,31.8523,31.8761,1666944.0
2015-06-08 15:00:00,40.16,40.18,40.12,40.17,1495355.0,31.8761,31.892,31.8444,31.8841,1495355.0
2015-06-08 15:30:00,40.16,40.19,40.09,40.1,5383428.0,31.8761,31.8999,31.8206,31.8285,5383428.0
2015-06-09 09:30:00,39.94,39.97,39.91,39.91,3764949.0,31.7015,31.7253,31.6777,31.6777,3764949.0
2015-06-09 10:00:00,39.91,39.94,39.85,39.86,2589890.0,31.6777,31.7015,31.6301,31.638,2589890.0
2015-06-09 10:30:00,39.86,39.92,39.84,39.9,1973797.0,31.638,31.6856,31.6221,31.6698,1973797.0
2015-06-09 11:00:00,39.91,39.94,39.89,39.91,1279975.0,31.6777,31.7015,31.6618,31.6777,1279975.0
2015-06-09 11:30:00,39.91,39.96,39.91,39.94,1448112.0,31.6777,31.7174,31.6777,31.7015,1448112.0
2015-06-09 12:00:00,39.94,39.96,39.91,39.93,546278.0,31.7015,31.7174,31.6777,31.6936,546278.0
2015-06-09 12:30:00,39.93,39.94,39.91,39.92,540718.0,31.6936,31.7015,31.6777,31.6856,540718.0
2015-06-09 13:00:00,39.92,39.95,39.91,39.92,1198517.0,31.6856,31.7095,31.6777,31.6856,1198517.0
2015-06-09 13:30:00,39.91,39.92,39.86,39.87,808949.0,31.6777,31.6856,31.638,31.646,808949.0
2015-06-09 14:00:00,39.87,39.87,39.85,39.87,714006.0,31.646,31.646,31.6301,31.646,714006.0
2015-06-09 14:30:00,39.87,39.89,39.84,39.86,941512.0,31.646,31.6618,31.6221,31.638,941512.0
2015-06-09 15:00:00,39.85,39.86,39.81,39.83,2022455.0,31.6301,31.638,31.5983,31.6142,2022455.0
2015-06-09 15:30:00,39.83,39.88,39.81,39.86,5287752.0,31.6142,31.6539,31.5983,31.638,5287752.0
2015-06-10 09:30:00,40.24,40.35,40.22,40.3,5946632.0,31.9396,32.0269,31.9238,31.9873,5946632.0
2015-06-10 10:00:00,40.31,40.34,40.28,40.28,2570630.0,31.9952,32.019,31.9714,31.9714,2570630.0
2015-06-10 10:30:00,40.28,40.33,40.23,40.32,3250464.0,31.9714,32.0111,31.9317,32.0031,3250464.0
2015-06-10 11:00:00,40.33,40.48,40.32,40.42,3793426.0,32.0111,32.1301,32.0031,32.0825,3793426.0
2015-06-10 11:30:00,40.42,40.44,40.37,40.39,1778106.0,32.0825,32.0984,32.0428,32.0587,1778106.0
2015-06-10 12:00:00,40.39,40.4,40.36,40.39,985984.0,32.0587,32.0666,32.0349,32.0587,985984.0
2015-06-10 12:30:00,40.4,40.43,40.38,40.41,798817.0,32.0666,32.0904,32.0508,32.0746,798817.0
2015-06-10 13:00:00,40.42,40.43,40.38,40.39,979987.0,32.0825,32.0904,32.0508,32.0587,979987.0
2015-06-10 13:30:00,40.38,40.41,40.37,40.41,1678632.0,32.0508,32.0746,32.0428,32.0746,1678632.0
2015-06-10 14:00:00,40.41,40.49,40.38,40.47,9244064.0,32.0746,32.1381,32.0508,32.1222,9244064.0
2015-06-10 14:30:00,40.48,40.48,40.44,40.45,4509220.0,32.1301,32.1301,32.0984,32.1063,4509220.0
2015-06-10 15:00:00,40.45,40.47,40.39,40.43,2787327.0,32.1063,32.1222,32.0587,32.0904,2787327.0
2015-06-10 15:30:00,40.43,40.44,40.38,40.42,8538801.0,32.0904,32.0984,32.0508,32.0825,8538801.0
2015-06-11 09:30:00,40.34,40.35,40.22,40.28,5968925.0,32.019,32.0269,31.9238,31.9714,5968925.0
2015-06-11 10:00:00,40.28,40.35,40.27,40.35,1940714.0,31.9714,32.0269,31.9634,32.0269,1940714.0
2015-06-11 10:30:00,40.35,40.36,40.15,40.15,2623996.0,32.0269,32.0349,31.8682,31.8682,2623996.0
2015-06-11 11:00:00,40.16,40.23,40.13,40.2,2281486.0,31.8761,31.9317,31.8523,31.9079,2281486.0
2015-06-11 11:30:00,40.2,40.25,40.18,40.24,1252288.0,31.9079,31.9476,31.892,31.9396,1252288.0
2015-06-11 12:00:00,40.24,40.27,40.2,40.24,810874.0,31.9396,31.9634,31.9079,31.9396,810874.0
2015-06-11 12:30:00,40.24,40.26,40.23,40.23,856838.0,31.9396,31.9555,31.9317,31.9317,856838.0
2015-06-11 13:00:00,40.23,40.25,40.22,40.24,882242.0,31.9317,31.9476,31.9238,31.9396,882242.0
2015-06-11 13:30:00,40.24,40.29,40.22,40.28,788801.0,31.9396,31.9793,31.9238,31.9714,788801.0
2015-06-11 14:00:00,40.28,40.33,40.27,40.3,1331490.0,31.9714,32.0111,31.9634,31.9873,1331490.0
2015-06-11 14:30:00,40.3,40.34,40.29,40.3,2101192.0,31.9873,32.019,31.9793,31.9873,2101192.0
2015-06-11 15:00:00,40.31,40.33,40.3,40.3,1195202.0,31.9952,32.0111,31.9873,31.9873,1195202.0
2015-06-11 15:30:00,40.3,40.32,40.24,40.26,5764857.0,31.9873,32.0031,31.9396,31.9555,5764857.0
2015-06-12 09:30:00,40.25,40.29,40.2,40.27,4379235.0,31.9476,31.9793,31.9079,31.9634,4379235.0
2015-06-12 10:00:00,40.27,40.28,40.17,40.18,5218973.0,31.9634,31.9714,31.8841,31.892,5218973.0
2015-06-12 10:30:00,40.19,40.2,40.12,40.16,1664297.0,31.8999,31.9079,31.8444,31.8761,1664297.0
2015-06-12 11:00:00,40.16,40.24,40.15,40.21,2397155.0,31.8761,31.9396,31.8682,31.9158,2397155.0
2015-06-12 11:30:00,40.22,40.24,40.16,40.2,1581598.0,31.9238,31.9396,31.8761,31.9079,1581598.0
2015-06-12 12:00:00,40.2,40.26,40.19,40.23,4542500.0,31.9079,31.9555,31.8999,31.9317,4542500.0
2015-06-12 12:30:00,40.24,40.25,40.19,40.19,4064231.0,31.9396,31.9476,31.8999,31.8999,4064231.0
2015-06-12 13:00:00,40.19,40.23,40.19,40.23,1178376.0,31.8999,31.9317,31.8999,31.9317,1178376.0
2015-06-12 13:30:00,40.23,40.24,40.21,40.22,715917.0,31.9317,31.9396,31.9158,31.9238,715917.0
2015-06-12 14:00:00,40.22,40.22,40.2,40.22,634271.0,31.9238,31.9238,31.9079,31.9238,634271.0
2015-06-12 14:30:00,40.22,40.22,40.18,40.19,1242454.0,31.9238,31.9238,31.892,31.8999,1242454.0
2015-06-12 15:00:00,40.19,40.24,40.19,40.23,1036634.0,31.8999,31.9396,31.8999,31.9317,1036634.0
2015-06-12 15:30:00,40.23,40.27,40.23,40.25,5056050.0,31.9317,31.9634,31.9317,31.9476,5056050.0
2015-06-15 09:30:00,39.75,39.79,39.67,39.69,6812252.0,31.5507,31.5825,31.4872,31.5031,6812252.0
2015-06-15 10:00:00,39.69,39.73,39.66,39.71,2083743.0,31.5031,31.5348,31.4793,31.519,2083743.0
2015-06-15 10:30:00,39.71,39.74,39.68,39.73,1283586.0,31.519,31.5428,31.4951,31.5348,1283586.0
2015-06-15 11:00:00,39.73,39.84,39.71,39.72,3299988.0,31.5348,31.6221,31.519,31.5269,3299988.0
2015-06-15 11:30:00,39.72,39.81,39.71,39.79,1304684.0,31.5269,31.5983,31.519,31.5825,1304684.0
2015-06-15 12:00:00,39.79,39.81,39.77,39.77,682629.0,31.5825,31.5983,31.5666,31.5666,682629.0
2015-06-15 12:30:00,39.77,39.83,39.76,39.82,568766.0,31.5666,31.6142,31.5586,31.6063,568766.0
2015-06-15 13:00:00,39.82,39.82,39.76,39.77,668562.0,31.6063,31.6063,31.5586,31.5666,668562.0
2015-06-15 13:30:00,39.77,39.84,39.75,39.76,1478020.0,31.5666,31.6221,31.5507,31.5586,1478020.0
2015-06-15 14:00:00,39.76,39.8,39.74,39.75,655377.0,31.5586,31.5904,31.5428,31.5507,655377.0
2015-06-15 14:30:00,39.75,39.79,39.73,39.76,978193.0,31.5507,31.5825,31.5348,31.5586,978193.0
2015-06-15 15:00:00,39.76,39.78,39.74,39.77,1363523.0,31.5586,31.5745,31.5428,31.5666,1363523.0
2015-06-15 15:30:00,39.77,39.84,39.76,39.79,3884851.0,31.5666,31.6221,31.5586,31.5825,3884851.0
2015-06-16 09:30:00,39.65,39.75,39.57,39.74,5022512.0,31.4713,31.5507,31.4078,31.5428,5022512.0
2015-06-16 10:00:00,39.73,39.76,39.63,39.68,1662143.0,31.5348,31.5586,31.4555,31.4951,1662143.0
2015-06-16 10:30:00,39.68,39.69,39.65,39.66,1397882.0,31.4951,31.5031,31.4713,31.4793,1397882.0
2015-06-16 11:00:00,39.66,39.74,39.65,39.74,1896127.0,31.4793,31.5428,31.4713,31.5428,1896127.0
2015-06-16 11:30:00,39.73,39.76,39.71,39.76,1771736.0,31.5348,31.5586,31.519,31.5586,1771736.0
2015-06-16 12:00:00,39.75,39.77,39.74,39.76,1521987.0,31.5507,31.5666,31.5428,31.5586,1521987.0
2015-06-16 12:30:00,39.76,39.8,39.76,39.8,545537.0,31.5586,31.5904,31.5586,31.5904,545537.0
2015-06-16 13:00:00,39.79,39.8,39.77,39.8,1168852.0,31.5825,31.5904,31.5666,31.5904,1168852.0
2015-06-16 13:30:00,39.8,39.82,39.79,39.8,950954.0,31.5904,31.6063,31.5825,31.5904,950954.0
2015-06-16 14:00:00,39.8,39.84,39.8,39.84,1117583.0,31.5904,31.6221,31.5904,31.6221,1117583.0
2015-06-16 14:30:00,39.84,39.86,39.81,39.85,3625226.0,31.6221,31.638,31.5983,31.6301,3625226.0
2015-06-16 15:00:00,39.84,39.86,39.79,39.82,1690432.0,31.6221,31.638,31.5825,31.6063,1690432.0
2015-06-16 15:30:00,39.82,39.83,39.78,39.82,6352574.0,31.6063,31.6142,31.5745,31.6063,6352574.0
2015-06-17 09:30:00,39.81,39.85,39.73,39.76,5603501.0,31.5983,31.6301,31.5348,31.5586,5603501.0
2015-06-17 10:00:00,39.76,39.8,39.74,39.78,3116227.0,31.5586,31.5904,31.5428,31.5745,3116227.0
2015-06-17 10:30:00,39.78,39.79,39.74,39.76,2648296.0,31.5745,31.5825,31.5428,31.5586,2648296.0
2015-06-17 11:00:00,39.75,39.77,39.67,39.68,2476341.0,31.5507,31.5666,31.4872,31.4951,2476341.0
2015-06-17 11:30:00,39.68,39.69,39.64,39.68,2241591.0,31.4951,31.5031,31.4634,31.4951,2241591.0
2015-06-17 12:00:00,39.68,39.7,39.64,39.7,2821257.0,31.4951,31.511,31.4634,31.511,2821257.0
2015-06-17 12:30:00,39.7,39.7,39.58,39.6,1517377.0,31.511,31.511,31.4158,31.4316,1517377.0
2015-06-17 13:00:00,39.6,39.65,39.58,39.63,2045023.0,31.4316,31.4713,31.4158,31.4555,2045023.0
2015-06-17 13:30:00,39.63,39.72,39.62,39.69,1419264.0,31.4555,31.5269,31.4475,31.5031,1419264.0
2015-06-17 14:00:00,39.7,40.11,39.58,39.88,13162575.0,31.511,31.8364,31.4158,31.6539,13162575.0
2015-06-17 14:30:00,39.88,40.27,39.88,40.19,6929798.0,31.6539,31.9634,31.6539,31.8999,6929798.0
2015-06-17 15:00:00,40.19,40.26,40.11,40.24,4729843.0,31.8999,31.9555,31.8364,31.9396,4729843.0
2015-06-17 15:30:00,40.25,40.25,40.03,40.04,9430755.0,31.9476,31.9476,31.773,31.7809,9430755.0
2015-06-18 09:30:00,40.35,40.38,40.28,40.37,4357313.0,32.0269,32.0508,31.9714,32.0428,4357313.0
2015-06-18 10:00:00,40.37,40.43,40.34,40.34,3092769.0,32.0428,32.0904,32.019,32.019,3092769.0
2015-06-18 10:30:00,40.34,40.42,40.32,40.41,3685551.0,32.019,32.0825,32.0031,32.0746,3685551.0
2015-06-18 11:00:00,40.42,40.49,40.41,40.48,2779313.0,32.0825,32.1381,32.0746,32.1301,2779313.0
2015-06-18 11:30:00,40.48,40.51,40.44,40.44,2770427.0,32.1301,32.1539,32.0984,32.0984,2770427.0
2015-06-18 12:00:00,40.44,40.55,40.43,40.51,4168941.0,32.0984,32.1857,32.0904,32.1539,4168941.0
2015-06-18 12:30:00,40.52,40.56,40.42,40.43,2133316.0,32.1619,32.1936,32.0825,32.0904,2133316.0
2015-06-18 13:00:00,40.43,40.45,40.37,40.4,1547683.0,32.0904,32.1063,32.0428,32.0666,1547683.0
2015-06-18 13:30:00,40.4,40.41,40.35,40.41,1634254.0,32.0666,32.0746,32.0269,32.0746,1634254.0
2015-06-18 14:00:00,40.41,40.46,40.39,40.44,1263213.0,32.0746,32.1143,32.0587,32.0984,1263213.0
2015-06-18 14:30:00,40.44,40.5,40.43,40.48,5121032.0,32.0984,32.146,32.0904,32.1301,5121032.0
2015-06-18 15:00:00,40.48,40.5,40.45,40.5,2123484.0,32.1301,32.146,32.1063,32.146,2123484.0
2015-06-18 15:30:00,40.5,40.5,40.37,40.42,8369833.0,32.146,32.146,32.0428,32.0825,8369833.0
2015-06-19 09:30:00,40.22,40.29,40.18,40.27,3291172.0,31.9238,31.9793,31.892,31.9634,3291172.0
2015-06-19 10:00:00,40.27,40.36,40.26,40.34,3177030.0,31.9634,32.0349,31.9555,32.019,3177030.0
2015-06-19 10:30:00,40.34,40.35,40.28,40.31,1527946.0,32.019,32.0269,31.9714,31.9952,1527946.0
2015-06-19 11:00:00,40.31,40.32,40.28,40.28,1513889.0,31.9952,32.0031,31.9714,31.9714,1513889.0
2015-06-19 11:30:00,40.29,40.33,40.28,40.33,3538498.0,31.9793,32.0111,31.9714,32.0111,3538498.0
2015-06-19 12:00:00,40.33,40.34,40.29,40.32,2916328.0,32.0111,32.019,31.9793,32.0031,2916328.0
2015-06-19 12:30:00,40.32,40.34,40.31,40.31,1799609.0,32.0031,32.019,31.9952,31.9952,1799609.0
2015-06-19 13:00:00,40.32,40.33,40.31,40.33,940348.0,32.0031,32.0111,31.9952,32.0111,940348.0
2015-06-19 13:30:00,40.32,40.35,40.32,40.34,1261203.0,32.0031,32.0269,32.0031,32.019,1261203.0
2015-06-19 14:00:00,40.34,40.34,40.28,40.3,1219892.0,32.019,32.019,31.9714,31.9873,1219892.0
2015-06-19 14:30:00,40.29,40.29,40.19,40.19,3022789.0,31.9793,31.9793,31.8999,31.8999,3022789.0
2015-06-19 15:00:00,40.19,40.2,40.13,40.14,3672679.0,31.8999,31.9079,31.8523,31.8603,3672679.0
2015-06-19 15:30:00,40.14,40.17,40.08,40.09,10534918.0,31.8603,31.8841,31.8126,31.8206,10534918.0
2015-06-22 09:30:00,40.75,40.77,40.59,40.66,7591400.0,32.3444,32.3603,32.2174,32.273,7591400.0
2015-06-22 10:00:00,40.66,40.67,40.6,40.66,2763954.0,32.273,32.2809,32.2254,32.273,2763954.0
2015-06-22 10:30:00,40.66,40.76,40.66,40.71,1587555.0,32.273,32.3524,32.273,32.3127,1587555.0
2015-06-22 11:00:00,40.72,40.77,40.7,40.75,2077122.0,32.3206,32.3603,32.3047,32.3444,2077122.0
2015-06-22 11:30:00,40.74,40.75,40.7,40.72,2549955.0,32.3365,32.3444,32.3047,32.3206,2549955.0
2015-06-22 12:00:00,40.72,40.74,40.66,40.68,2280229.0,32.3206,32.3365,32.273,32.2889,2280229.0
2015-06-22 12:30:00,40.68,40.72,40.67,40.72,814865.0,32.2889,32.3206,32.2809,32.3206,814865.0
2015-06-22 13:00:00,40.72,40.73,40.67,40.68,812290.0,32.3206,32.3286,32.2809,32.2889,812290.0
2015-06-22 13:30:00,40.68,40.69,40.65,40.69,897621.0,32.2889,32.2968,32.2651,32.2968,897621.0
2015-06-22 14:00:00,40.69,40.7,40.66,40.66,658304.0,32.2968,32.3047,32.273,32.273,658304.0
2015-06-22 14:30:00,40.66,40.7,40.66,40.66,1051848.0,32.273,32.3047,32.273,32.273,1051848.0
2015-06-22 15:00:00,40.66,40.68,40.64,40.65,2378589.0,32.273,32.2889,32.2571,32.2651,2378589.0
2015-06-22 15:30:00,40.66,40.66,40.6,40.63,6481045.0,32.273,32.273,32.2254,32.2492,6481045.0
2015-06-23 09:30:00,40.8,40.92,40.79,40.91,4504002.0,32.3841,32.4794,32.3762,32.4714,4504002.0
2015-06-23 10:00:00,40.92,41.0,40.89,40.98,5140698.0,32.4794,32.5429,32.4556,32.527,5140698.0
2015-06-23 10:30:00,40.98,41.01,40.97,40.98,4422597.0,32.527,32.5508,32.5191,32.527,4422597.0
2015-06-23 11:00:00,40.98,41.0,40.96,41.0,1746132.0,32.527,32.5429,32.5111,32.5429,1746132.0
2015-06-23 11:30:00,41.0,41.01,40.98,41.01,1624497.0,32.5429,32.5508,32.527,32.5508,1624497.0
2015-06-23 12:00:00,41.01,41.01,40.94,40.97,1405733.0,32.5508,32.5508,32.4952,32.5191,1405733.0
2015-06-23 12:30:00,40.98,40.99,40.94,40.96,892655.0,32.527,32.5349,32.4952,32.5111,892655.0
2015-06-23 13:00:00,40.96,41.0,40.96,40.99,668437.0,32.5111,32.5429,32.5111,32.5349,668437.0
2015-06-23 13:30:00,40.99,41.01,40.98,41.0,735575.0,32.5349,32.5508,32.527,32.5429,735575.0
2015-06-23 14:00:00,40.99,41.01,40.98,41.01,805762.0,32.5349,32.5508,32.527,32.5508,805762.0
2015-06-23 14:30:00,41.01,41.06,41.0,41.04,1410898.0,32.5508,32.5905,32.5429,32.5746,1410898.0
2015-06-23 15:00:00,41.04,41.06,41.03,41.04,1987451.0,32.5746,32.5905,32.5667,32.5746,1987451.0
2015-06-23 15:30:00,41.04,41.06,41.01,41.05,6497423.0,32.5746,32.5905,32.5508,32.5826,6497423.0
2015-06-24 09:30:00,41.0,41.06,40.92,41.05,3427156.0,32.5429,32.5905,32.4794,32.5826,3427156.0
2015-06-24 10:00:00,41.05,41.07,41.01,41.05,1570066.0,32.5826,32.5984,32.5508,32.5826,1570066.0
2015-06-24 10:30:00,41.05,41.06,41.0,41.0,1043966.0,32.5826,32.5905,32.5429,32.5429,1043966.0
2015-06-24 11:00:00,41.01,41.01,40.94,40.95,1162322.0,32.5508,32.5508,32.4952,32.5032,1162322.0
2015-06-24 11:30:00,40.95,40.95,40.9,40.91,1723707.0,32.5032,32.5032,32.4635,32.4714,1723707.0
2015-06-24 12:00:00,40.91,40.93,40.86,40.89,1097597.0,32.4714,32.4873,32.4317,32.4556,1097597.0
2015-06-24 12:30:00,40.89,40.91,40.87,40.91,670331.0,32.4556,32.4714,32.4397,32.4714,670331.0
2015-06-24 13:00:00,40.91,40.92,40.81,40.82,1618303.0,32.4714,32.4794,32.3921,32.4,1618303.0
2015-06-24 13:30:00,40.82,40.83,40.77,40.83,1118760.0,32.4,32.4079,32.3603,32.4079,1118760.0
2015-06-24 14:00:00,40.83,40.85,40.77,40.79,2391073.0,32.4079,32.4238,32.3603,32.3762,2391073.0
2015-06-24 14:30:00,40.78,40.82,40.77,40.8,1252158.0,32.3682,32.4,32.3603,32.3841,1252158.0
2015-06-24 15:00:00,40.8,40.86,40.77,40.84,4626427.0,32.3841,32.4317,32.3603,32.4159,4626427.0
2015-06-24 15:30:00,40.84,40.85,40.76,40.76,10767903.0,32.4159,32.4238,32.3524,32.3524,10767903.0
2015-06-25 09:30:00,40.5,40.52,40.37,40.44,6684464.0,32.3862,32.4022,32.2823,32.3383,6684464.0
2015-06-25 10:00:00,40.44,40.47,40.4,40.44,2251802.0,32.3383,32.3623,32.3063,32.3383,2251802.0
2015-06-25 10:30:00,40.45,40.45,40.36,40.39,1750481.0,32.3463,32.3463,32.2743,32.2983,1750481.0
2015-06-25 11:00:00,40.39,40.41,40.36,40.38,2361918.0,32.2983,32.3143,32.2743,32.2903,2361918.0
2015-06-25 11:30:00,40.38,40.41,40.36,40.4,2064100.0,32.2903,32.3143,32.2743,32.3063,2064100.0
2015-06-25 12:00:00,40.4,40.4,40.35,40.38,797665.0,32.3063,32.3063,32.2663,32.2903,797665.0
2015-06-25 12:30:00,40.37,40.38,40.34,40.37,819382.0,32.2823,32.2903,32.2583,32.2823,819382.0
2015-06-25 13:00:00,40.36,40.4,40.36,40.37,1027663.0,32.2743,32.3063,32.2743,32.2823,1027663.0
2015-06-25 13:30:00,40.36,40.38,40.35,40.36,996901.0,32.2743,32.2903,32.2663,32.2743,996901.0
2015-06-25 14:00:00,40.36,40.37,40.29,40.3,855982.0,32.2743,32.2823,32.2183,32.2263,855982.0
2015-06-25 14:30:00,40.3,40.35,40.3,40.33,1276933.0,32.2263,32.2663,32.2263,32.2503,1276933.0
2015-06-25 15:00:00,40.33,40.36,40.31,40.33,1267479.0,32.2503,32.2743,32.2343,32.2503,1267479.0
2015-06-25 15:30:00,40.33,40.35,40.28,40.3,5530184.0,32.2503,32.2663,32.2103,32.2263,5530184.0
2015-06-26 09:30:00,39.95,40.1,39.93,40.09,5322714.0,31.9464,32.0664,31.9304,32.0584,5322714.0
2015-06-26 10:00:00,40.09,40.15,40.09,40.14,1861198.0,32.0584,32.1064,32.0584,32.0984,1861198.0
2015-06-26 10:30:00,40.14,40.15,40.03,40.04,1183690.0,32.0984,32.1064,32.0104,32.0184,1183690.0
2015-06-26 11:00:00,40.04,40.12,40.04,40.11,1168921.0,32.0184,32.0824,32.0184,32.0744,1168921.0
2015-06-26 11:30:00,40.1,40.12,40.08,40.11,1001589.0,32.0664,32.0824,32.0504,32.0744,1001589.0
2015-06-26 12:00:00,40.1,40.12,40.07,40.08,1011940.0,32.0664,32.0824,32.0424,32.0504,1011940.0
2015-06-26 12:30:00,40.08,40.08,39.98,39.99,1535870.0,32.0504,32.0504,31.9704,31.9784,1535870.0
2015-06-26 13:00:00,39.99,40.01,39.9,39.93,2494670.0,31.9784,31.9944,31.9064,31.9304,2494670.0
2015-06-26 13:30:00,39.93,39.94,39.89,39.92,1331189.0,31.9304,31.9384,31.8984,31.9224,1331189.0
2015-06-26 14:00:00,39.93,39.97,39.91,39.97,1671357.0,31.9304,31.9624,31.9144,31.9624,1671357.0
2015-06-26 14:30:00,39.97,40.0,39.95,39.97,1538464.0,31.9624,31.9864,31.9464,31.9624,1538464.0
2015-06-26 15:00:00,39.97,40.04,39.96,40.0,1510143.0,31.9624,32.0184,31.9544,31.9864,1510143.0
2015-06-26 15:30:00,40.0,40.01,39.93,39.94,5813358.0,31.9864,31.9944,31.9304,31.9384,5813358.0
2015-06-29 09:30:00,39.29,39.44,39.22,39.36,10124383.0,31.4187,31.5386,31.3627,31.4746,10124383.0
2015-06-29 10:00:00,39.36,39.44,39.31,39.31,3809352.0,31.4746,31.5386,31.4346,31.4346,3809352.0
2015-06-29 10:30:00,39.32,39.37,39.28,39.29,3668195.0,31.4426,31.4826,31.4107,31.4187,3668195.0
2015-06-29 11:00:00,39.29,39.3,39.22,39.23,4017209.0,31.4187,31.4266,31.3627,31.3707,4017209.0
2015-06-29 11:30:00,39.23,39.23,39.15,39.19,1891972.0,31.3707,31.3707,31.3067,31.3387,1891972.0
2015-06-29 12:00:00,39.18,39.21,39.15,39.18,1368170.0,31.3307,31.3547,31.3067,31.3307,1368170.0
2015-06-29 12:30:00,39.19,39.23,39.17,39.2,2486128.0,31.3387,31.3707,31.3227,31.3467,2486128.0
2015-06-29 13:00:00,39.2,39.22,39.15,39.21,1143253.0,31.3467,31.3627,31.3067,31.3547,1143253.0
2015-06-29 13:30:00,39.21,39.26,39.19,39.2,1721064.0,31.3547,31.3947,31.3387,31.3467,1721064.0
2015-06-29 14:00:00,39.2,39.22,39.18,39.22,1824058.0,31.3467,31.3627,31.3307,31.3627,1824058.0
2015-06-29 14:30:00,39.22,39.24,39.16,39.22,2145720.0,31.3627,31.3787,31.3147,31.3627,2145720.0
2015-06-29 15:00:00,39.22,39.24,39.16,39.17,1840867.0,31.3627,31.3787,31.3147,31.3227,1840867.0
2015-06-29 15:30:00,39.17,39.19,39.03,39.03,7541147.0,31.3227,31.3387,31.2107,31.2107,7541147.0
2015-06-30 09:30:00,39.74,39.76,39.59,39.6,9200385.0,31.7785,31.7945,31.6586,31.6665,9200385.0
2015-06-30 10:00:00,39.59,39.66,39.56,39.65,4371377.0,31.6586,31.7145,31.6346,31.7065,4371377.0
2015-06-30 10:30:00,39.65,39.65,39.56,39.6,3475665.0,31.7065,31.7065,31.6346,31.6665,3475665.0
2015-06-30 11:00:00,39.6,39.63,39.54,39.55,3511093.0,31.6665,31.6905,31.6186,31.6266,3511093.0
2015-06-30 11:30:00,39.55,39.56,39.49,39.5,2067254.0,31.6266,31.6346,31.5786,31.5866,2067254.0
2015-06-30 12:00:00,39.5,39.57,39.48,39.48,1723162.0,31.5866,31.6426,31.5706,31.5706,1723162.0
2015-06-30 12:30:00,39.49,39.57,39.48,39.57,2062060.0,31.5786,31.6426,31.5706,31.6426,2062060.0
2015-06-30 13:00:00,39.57,39.59,39.52,39.59,3859795.0,31.6426,31.6586,31.6026,31.6586,3859795.0
2015-06-30 13:30:00,39.59,39.7,39.57,39.67,2222231.0,31.6586,31.7465,31.6426,31.7225,2222231.0
2015-06-30 14:00:00,39.67,39.75,39.62,39.64,2355835.0,31.7225,31.7865,31.6825,31.6985,2355835.0
2015-06-30 14:30:00,39.64,39.66,39.55,39.56,2335473.0,31.6985,31.7145,31.6266,31.6346,2335473.0
2015-06-30 15:00:00,39.56,39.58,39.5,39.53,3592487.0,31.6346,31.6506,31.5866,31.6106,3592487.0
2015-06-30 15:30:00,39.52,39.64,39.52,39.62,8674622.0,31.6026,31.6985,31.6026,31.6825,8674622.0
2015-07-01 09:30:00,39.84,39.86,39.73,39.82,5121127.0,31.8585,31.8745,31.7705,31.8425,5121127.0
2015-07-01 10:00:00,39.83,39.85,39.79,39.82,2743488.0,31.8505,31.8665,31.8185,31.8425,2743488.0
2015-07-01 10:30:00,39.82,39.83,39.65,39.69,3534240.0,31.8425,31.8505,31.7065,31.7385,3534240.0
2015-07-01 11:00:00,39.7,39.71,39.66,39.69,2004167.0,31.7465,31.7545,31.7145,31.7385,2004167.0
2015-07-01 11:30:00,39.69,39.7,39.58,39.59,1942438.0,31.7385,31.7465,31.6506,31.6586,1942438.0
2015-07-01 12:00:00,39.59,39.61,39.56,39.58,1721851.0,31.6586,31.6745,31.6346,31.6506,1721851.0
2015-07-01 12:30:00,39.59,39.6,39.52,39.52,1570481.0,31.6586,31.6665,31.6026,31.6026,1570481.0
2015-07-01 13:00:00,39.53,39.56,39.5,39.52,1436418.0,31.6106,31.6346,31.5866,31.6026,1436418.0
2015-07-01 13:30:00,39.52,39.59,39.5,39.51,1522485.0,31.6026,31.6586,31.5866,31.5946,1522485.0
2015-07-01 14:00:00,39.51,39.56,39.5,39.52,1402803.0,31.5946,31.6346,31.5866,31.6026,1402803.0
2015-07-01 14:30:00,39.53,39.56,39.5,39.5,2019931.0,31.6106,31.6346,31.5866,31.5866,2019931.0
2015-07-01 15:00:00,39.5,39.56,39.5,39.55,2938126.0,31.5866,31.6346,31.5866,31.6266,2938126.0
2015-07-01 15:30:00,39.55,39.62,39.51,39.61,4242529.0,31.6266,31.6825,31.5946,31.6745,4242529.0
2015-07-02 09:30:00,39.83,40.02,39.81,39.95,7292017.0,31.8505,32.0024,31.8345,31.9464,7292017.0
2015-07-02 10:00:00,39.95,40.01,39.89,39.9,3098491.0,31.9464,31.9944,31.8984,31.9064,3098491.0
2015-07-02 10:30:00,39.9,39.93,39.86,39.89,2534817.0,31.9064,31.9304,31.8745,31.8984,2534817.0
2015-07-02 11:00:00,39.89,39.9,39.84,39.85,2034916.0,31.8984,31.9064,31.8585,31.8665,2034916.0
2015-07-02 11:30:00,39.85,39.88,39.8,39.82,819395.0,31.8665,31.8905,31.8265,31.8425,819395.0
2015-07-02 12:00:00,39.82,39.85,39.75,39.76,1055738.0,31.8425,31.8665,31.7865,31.7945,1055738.0
2015-07-02 12:30:00,39.76,39.82,39.75,39.8,770974.0,31.7945,31.8425,31.7865,31.8265,770974.0
2015-07-02 13:00:00,39.8,39.82,39.77,39.82,686263.0,31.8265,31.8425,31.8025,31.8425,686263.0
2015-07-02 13:30:00,39.82,39.84,39.78,39.8,1155379.0,31.8425,31.8585,31.8105,31.8265,1155379.0
2015-07-02 14:00:00,39.79,39.82,39.77,39.78,1421934.0,31.8185,31.8425,31.8025,31.8105,1421934.0
2015-07-02 14:30:00,39.78,39.81,39.75,39.8,1087482.0,31.8105,31.8345,31.7865,31.8265,1087482.0
2015-07-02 15:00:00,39.8,39.84,39.75,39.81,1844804.0,31.8265,31.8585,31.7865,31.8345,1844804.0
2015-07-02 15:30:00,39.82,39.84,39.77,39.81,4858109.0,31.8425,31.8585,31.8025,31.8345,4858109.0
2015-07-06 09:30:00,38.72,38.77,38.63,38.76,10362150.0,30.9628,31.0028,30.8909,30.9948,10362150.0
2015-07-06 10:00:00,38.75,38.89,38.74,38.83,4160309.0,30.9868,31.0988,30.9788,31.0508,4160309.0
2015-07-06 10:30:00,38.83,38.94,38.82,38.91,2948909.0,31.0508,31.1388,31.0428,31.1148,2948909.0
2015-07-06 11:00:00,38.91,38.93,38.8,38.81,3052492.0,31.1148,31.1308,31.0268,31.0348,3052492.0
2015-07-06 11:30:00,38.81,38.84,38.76,38.79,4165446.0,31.0348,31.0588,30.9948,31.0188,4165446.0
2015-07-06 12:00:00,38.79,38.81,38.75,38.77,2358089.0,31.0188,31.0348,30.9868,31.0028,2358089.0
2015-07-06 12:30:00,38.77,38.78,38.72,38.76,1565615.0,31.0028,31.0108,30.9628,30.9948,1565615.0
2015-07-06 13:00:00,38.77,38.79,38.69,38.7,1527022.0,31.0028,31.0188,30.9389,30.9469,1527022.0
2015-07-06 13:30:00,38.69,38.7,38.61,38.62,4169895.0,30.9389,30.9469,30.8749,30.8829,4169895.0
2015-07-06 14:00:00,38.62,38.63,38.55,38.55,2004581.0,30.8829,30.8909,30.8269,30.8269,2004581.0
2015-07-06 14:30:00,38.56,38.59,38.51,38.54,3341114.0,30.8349,30.8589,30.7949,30.8189,3341114.0
2015-07-06 15:00:00,38.55,38.61,38.53,38.59,3432554.0,30.8269,30.8749,30.8109,30.8589,3432554.0
2015-07-06 15:30:00,38.59,38.68,38.58,38.67,11655545.0,30.8589,30.9309,30.8509,30.9229,11655545.0
2015-07-07 09:30:00,37.94,37.97,37.78,37.79,11232291.0,30.3391,30.3631,30.2112,30.2192,11232291.0
2015-07-07 10:00:00,37.8,37.8,37.56,37.56,9766871.0,30.2272,30.2272,30.0352,30.0352,9766871.0
2015-07-07 10:30:00,37.57,37.57,37.41,37.5,11742625.0,30.0432,30.0432,29.9153,29.9873,11742625.0
2015-07-07 11:00:00,37.5,37.54,37.42,37.49,6486463.0,29.9873,30.0192,29.9233,29.9793,6486463.0
2015-07-07 11:30:00,37.49,37.69,37.47,37.66,5441740.0,29.9793,30.1392,29.9633,30.1152,5441740.0
2015-07-07 12:00:00,37.66,37.68,37.62,37.67,3445426.0,30.1152,30.1312,30.0832,30.1232,3445426.0
2015-07-07 12:30:00,37.67,37.84,37.67,37.79,2833644.0,30.1232,30.2591,30.1232,30.2192,2833644.0
2015-07-07 13:00:00,37.8,37.84,37.69,37.83,3064237.0,30.2272,30.2591,30.1392,30.2511,3064237.0
2015-07-07 13:30:00,37.84,37.93,37.78,37.88,3071438.0,30.2591,30.3311,30.2112,30.2911,3071438.0
2015-07-07 14:00:00,37.88,37.91,37.68,37.76,6755362.0,30.2911,30.3151,30.1312,30.1952,6755362.0
2015-07-07 14:30:00,37.75,38.02,37.75,37.99,8499730.0,30.1872,30.4031,30.1872,30.3791,8499730.0
2015-07-07 15:00:00,38.0,38.1,37.92,38.08,4498211.0,30.3871,30.4671,30.3231,30.4511,4498211.0
2015-07-07 15:30:00,38.08,38.16,38.01,38.09,10400131.0,30.4511,30.515,30.3951,30.4591,10400131.0
2015-07-08 09:30:00,37.08,37.25,37.07,37.13,14119695.0,29.6514,29.7873,29.6434,29.6914,14119695.0
2015-07-08 10:00:00,37.13,37.16,37.06,37.14,6641425.0,29.6914,29.7154,29.6354,29.6994,6641425.0
2015-07-08 10:30:00,37.14,37.24,37.04,37.2,6575490.0,29.6994,29.7793,29.6194,29.7474,6575490.0
2015-07-08 11:00:00,37.2,37.21,37.13,37.16,3342092.0,29.7474,29.7554,29.6914,29.7154,3342092.0
2015-07-08 11:30:00,37.16,37.19,37.08,37.1,4477493.0,29.7154,29.7394,29.6514,29.6674,4477493.0
2015-07-08 12:00:00,37.1,37.12,37.0,37.06,11080948.0,29.6674,29.6834,29.5874,29.6354,11080948.0
2015-07-08 12:30:00,37.06,37.1,36.97,37.08,3443705.0,29.6354,29.6674,29.5634,29.6514,3443705.0
2015-07-08 13:00:00,37.08,37.08,36.99,37.06,2627565.0,29.6514,29.6514,29.5794,29.6354,2627565.0
2015-07-08 13:30:00,37.06,37.06,36.97,36.98,1801942.0,29.6354,29.6354,29.5634,29.5714,1801942.0
2015-07-08 14:00:00,36.98,37.03,36.89,36.9,3492773.0,29.5714,29.6114,29.4995,29.5075,3492773.0
2015-07-08 14:30:00,36.9,36.9,36.71,36.78,5727695.0,29.5075,29.5075,29.3555,29.4115,5727695.0
2015-07-08 15:00:00,36.79,36.91,36.77,36.78,5955412.0,29.4195,29.5155,29.4035,29.4115,5955412.0
2015-07-08 15:30:00,36.78,36.89,36.76,36.77,10716813.0,29.4115,29.4995,29.3955,29.4035,10716813.0
2015-07-09 09:30:00,37.9,38.03,37.82,37.85,11831919.0,30.3071,30.4111,30.2432,30.2671,11831919.0
2015-07-09 10:00:00,37.84,37.88,37.74,37.75,4714825.0,30.2591,30.2911,30.1792,30.1872,4714825.0
2015-07-09 10:30:00,37.74,37.86,37.74,37.84,5353563.0,30.1792,30.2751,30.1792,30.2591,5353563.0
2015-07-09 11:00:00,37.84,37.86,37.75,37.77,4047165.0,30.2591,30.2751,30.1872,30.2032,4047165.0
2015-07-09 11:30:00,37.77,37.79,37.67,37.68,2793103.0,30.2032,30.2192,30.1232,30.1312,2793103.0
2015-07-09 12:00:00,37.68,37.72,37.63,37.69,2224259.0,30.1312,30.1632,30.0912,30.1392,2224259.0
2015-07-09 12:30:00,37.69,37.73,37.64,37.72,1366614.0,30.1392,30.1712,30.0992,30.1632,1366614.0
2015-07-09 13:00:00,37.71,37.72,37.6,37.64,1603056.0,30.1552,30.1632,30.0672,30.0992,1603056.0
2015-07-09 13:30:00,37.64,37.66,37.61,37.65,2841395.0,30.0992,30.1152,30.0752,30.1072,2841395.0
2015-07-09 14:00:00,37.65,37.66,37.56,37.6,1504621.0,30.1072,30.1152,30.0352,30.0672,1504621.0
2015-07-09 14:30:00,37.59,37.62,37.55,37.6,3575771.0,30.0592,30.0832,30.0272,30.0672,3575771.0
2015-07-09 15:00:00,37.61,37.65,37.59,37.6,1684227.0,30.0752,30.1072,30.0592,30.0672,1684227.0
2015-07-09 15:30:00,37.59,37.63,37.48,37.49,14138168.0,30.0592,30.0912,29.9713,29.9793,14138168.0
2015-07-10 09:30:00,38.44,38.46,38.2,38.25,10218584.0,30.7389,30.7549,30.547,30.587,10218584.0
2015-07-10 10:00:00,38.25,38.31,38.19,38.22,4734400.0,30.587,30.635,30.539,30.563,4734400.0
2015-07-10 10:30:00,38.23,38.29,38.18,38.27,2781513.0,30.571,30.619,30.531,30.603,2781513.0
2015-07-10 11:00:00,38.28,38.34,38.27,38.3,2915919.0,30.611,30.659,30.603,30.627,2915919.0
2015-07-10 11:30:00,38.3,38.4,38.27,38.34,2249266.0,30.627,30.707,30.603,30.659,2249266.0
2015-07-10 12:00:00,38.34,38.44,38.33,38.41,1773088.0,30.659,30.7389,30.651,30.715,1773088.0
2015-07-10 12:30:00,38.41,38.41,38.29,38.38,2441375.0,30.715,30.715,30.619,30.691,2441375.0
2015-07-10 13:00:00,38.38,38.4,38.31,38.37,1227180.0,30.691,30.707,30.635,30.683,1227180.0
2015-07-10 13:30:00,38.37,38.41,38.35,38.4,1259780.0,30.683,30.715,30.667,30.707,1259780.0
2015-07-10 14:00:00,38.4,38.48,38.39,38.43,2200002.0,30.707,30.7709,30.699,30.7309,2200002.0
2015-07-10 14:30:00,38.43,38.51,38.43,38.5,2294351.0,30.7309,30.7949,30.7309,30.7869,2294351.0
2015-07-10 15:00:00,38.51,38.57,38.49,38.54,3904865.0,30.7949,30.8429,30.7789,30.8189,3904865.0
2015-07-10 15:30:00,38.53,38.54,38.44,38.45,11853752.0,30.8109,30.8189,30.7389,30.7469,11853752.0
2015-07-13 09:30:00,38.69,38.77,38.59,38.77,7359578.0,30.9389,31.0028,30.8589,31.0028,7359578.0
2015-07-13 10:00:00,38.77,38.79,38.69,38.71,3453915.0,31.0028,31.0188,30.9389,30.9549,3453915.0
2015-07-13 10:30:00,38.71,38.75,38.65,38.68,2016471.0,30.9549,30.9868,30.9069,30.9309,2016471.0
2015-07-13 11:00:00,38.68,38.76,38.65,38.75,1570081.0,30.9309,30.9948,30.9069,30.9868,1570081.0
2015-07-13 11:30:00,38.76,38.78,38.68,38.73,2585367.0,30.9948,31.0108,30.9309,30.9708,2585367.0
2015-07-13 12:00:00,38.73,38.75,38.68,38.71,966744.0,30.9708,30.9868,30.9309,30.9549,966744.0
2015-07-13 12:30:00,38.71,38.75,38.7,38.72,1053002.0,30.9549,30.9868,30.9469,30.9628,1053002.0
2015-07-13 13:00:00,38.72,38.74,38.69,38.69,917773.0,30.9628,30.9788,30.9389,30.9389,917773.0
2015-07-13 13:30:00,38.7,38.71,38.66,38.69,1229135.0,30.9469,30.9549,30.9149,30.9389,1229135.0
2015-07-13 14:00:00,38.69,38.76,38.67,38.75,2838606.0,30.9389,30.9948,30.9229,30.9868,2838606.0
2015-07-13 14:30:00,38.75,38.76,38.68,38.71,2565317.0,30.9868,30.9948,30.9309,30.9549,2565317.0
2015-07-13 15:00:00,38.72,38.75,38.7,38.74,2297426.0,30.9628,30.9868,30.9469,30.9788,2297426.0
2015-07-13 15:30:00,38.75,38.77,38.7,38.71,7807246.0,30.9868,31.0028,30.9469,30.9549,7807246.0
2015-07-14 09:30:00,38.52,38.61,38.48,38.55,5428928.0,30.8029,30.8749,30.7709,30.8269,5428928.0
2015-07-14 10:00:00,38.56,38.62,38.55,38.62,1785024.0,30.8349,30.8829,30.8269,30.8829,1785024.0
2015-07-14 10:30:00,38.61,38.66,38.59,38.64,2222457.0,30.8749,30.9149,30.8589,30.8989,2222457.0
2015-07-14 11:00:00,38.64,38.72,38.63,38.72,1667583.0,30.8989,30.9628,30.8909,30.9628,1667583.0
2015-07-14 11:30:00,38.72,38.76,38.71,38.73,1656396.0,30.9628,30.9948,30.9549,30.9708,1656396.0
2015-07-14 12:00:00,38.74,38.76,38.72,38.74,1140952.0,30.9788,30.9948,30.9628,30.9788,1140952.0
2015-07-14 12:30:00,38.73,38.75,38.68,38.72,1042912.0,30.9708,30.9868,30.9309,30.9628,1042912.0
2015-07-14 13:00:00,38.72,38.76,38.71,38.75,1117307.0,30.9628,30.9948,30.9549,30.9868,1117307.0
2015-07-14 13:30:00,38.75,38.75,38.7,38.74,612406.0,30.9868,30.9868,30.9469,30.9788,612406.0
2015-07-14 14:00:00,38.74,38.74,38.71,38.73,841874.0,30.9788,30.9788,30.9549,30.9708,841874.0
2015-07-14 14:30:00,38.73,38.76,38.72,38.76,889745.0,30.9708,30.9948,30.9628,30.9948,889745.0
2015-07-14 15:00:00,38.76,38.8,38.76,38.78,1572522.0,30.9948,31.0268,30.9948,31.0108,1572522.0
2015-07-14 15:30:00,38.79,38.8,38.77,38.78,5602066.0,31.0188,31.0268,31.0028,31.0108,5602066.0
2015-07-15 09:30:00,38.53,38.56,38.42,38.48,5273356.0,30.8109,30.8349,30.7229,30.7709,5273356.0
2015-07-15 10:00:00,38.48,38.51,38.41,38.45,2561252.0,30.7709,30.7949,30.715,30.7469,2561252.0
2015-07-15 10:30:00,38.44,38.54,38.42,38.48,1718913.0,30.7389,30.8189,30.7229,30.7709,1718913.0
2015-07-15 11:00:00,38.48,38.52,38.44,38.46,1684602.0,30.7709,30.8029,30.7389,30.7549,1684602.0
2015-07-15 11:30:00,38.46,38.49,38.37,38.39,1598921.0,30.7549,30.7789,30.683,30.699,1598921.0
2015-07-15 12:00:00,38.39,38.45,38.38,38.44,2933960.0,30.699,30.7469,30.691,30.7389,2933960.0
2015-07-15 12:30:00,38.45,38.47,38.41,38.45,1528444.0,30.7469,30.7629,30.715,30.7469,1528444.0
2015-07-15 13:00:00,38.45,38.51,38.43,38.45,1628733.0,30.7469,30.7949,30.7309,30.7469,1628733.0
2015-07-15 13:30:00,38.45,38.48,38.41,38.43,844119.0,30.7469,30.7709,30.715,30.7309,844119.0
2015-07-15 14:00:00,38.44,38.47,38.42,38.46,1103944.0,30.7389,30.7629,30.7229,30.7549,1103944.0
2015-07-15 14:30:00,38.47,38.47,38.29,38.34,2024266.0,30.7629,30.7629,30.619,30.659,2024266.0
2015-07-15 15:00:00,38.34,38.39,38.31,38.37,2787998.0,30.659,30.699,30.635,30.683,2787998.0
2015-07-15 15:30:00,38.36,38.4,38.31,38.34,6000146.0,30.675,30.707,30.635,30.659,6000146.0
2015-07-16 09:30:00,38.76,38.79,38.65,38.76,5499254.0,30.9948,31.0188,30.9069,30.9948,5499254.0
2015-07-16 10:00:00,38.75,38.81,38.74,38.81,2552270.0,30.9868,31.0348,30.9788,31.0348,2552270.0
2015-07-16 10:30:00,38.81,38.82,38.77,38.81,1372566.0,31.0348,31.0428,31.0028,31.0348,1372566.0
2015-07-16 11:00:00,38.81,38.84,38.8,38.81,1336469.0,31.0348,31.0588,31.0268,31.0348,1336469.0
2015-07-16 11:30:00,38.82,38.87,38.81,38.84,2157922.0,31.0428,31.0828,31.0348,31.0588,2157922.0
2015-07-16 12:00:00,38.85,38.86,38.81,38.82,2254385.0,31.0668,31.0748,31.0348,31.0428,2254385.0
2015-07-16 12:30:00,38.82,38.83,38.75,38.76,1564474.0,31.0428,31.0508,30.9868,30.9948,1564474.0
2015-07-16 13:00:00,38.76,38.77,38.72,38.75,1110205.0,30.9948,31.0028,30.9628,30.9868,1110205.0
2015-07-16 13:30:00,38.76,38.77,38.69,38.71,757860.0,30.9948,31.0028,30.9389,30.9549,757860.0
2015-07-16 14:00:00,38.71,38.77,38.7,38.76,1010908.0,30.9549,31.0028,30.9469,30.9948,1010908.0
2015-07-16 14:30:00,38.76,38.82,38.75,38.8,1268399.0,30.9948,31.0428,30.9868,31.0268,1268399.0
2015-07-16 15:00:00,38.81,38.86,38.8,38.84,1419942.0,31.0348,31.0748,31.0268,31.0588,1419942.0
2015-07-16 15:30:00,38.84,38.85,38.8,38.82,6112281.0,31.0588,31.0668,31.0268,31.0428,6112281.0
2015-07-17 09:30:00,38.87,38.88,38.76,38.78,4033540.0,31.0828,31.0908,30.9948,31.0108,4033540.0
2015-07-17 10:00:00,38.78,38.8,38.7,38.74,2395026.0,31.0108,31.0268,30.9469,30.9788,2395026.0
2015-07-17 10:30:00,38.74,38.75,38.7,38.73,2187150.0,30.9788,30.9868,30.9469,30.9708,2187150.0
2015-07-17 11:00:00,38.73,38.74,38.69,38.71,1619732.0,30.9708,30.9788,30.9389,30.9549,1619732.0
2015-07-17 11:30:00,38.71,38.74,38.69,38.72,1293025.0,30.9549,30.9788,30.9389,30.9628,1293025.0
2015-07-17 12:00:00,38.72,38.75,38.7,38.75,739034.0,30.9628,30.9868,30.9469,30.9868,739034.0
2015-07-17 12:30:00,38.74,38.75,38.71,38.73,966747.0,30.9788,30.9868,30.9549,30.9708,966747.0
2015-07-17 13:00:00,38.73,38.76,38.72,38.76,1540569.0,30.9708,30.9948,30.9628,30.9948,1540569.0
2015-07-17 13:30:00,38.75,38.76,38.72,38.73,991124.0,30.9868,30.9948,30.9628,30.9708,991124.0
2015-07-17 14:00:00,38.73,38.79,38.73,38.79,1709716.0,30.9708,31.0188,30.9708,31.0188,1709716.0
2015-07-17 14:30:00,38.79,38.8,38.78,38.8,1102501.0,31.0188,31.0268,31.0108,31.0268,1102501.0
2015-07-17 15:00:00,38.79,38.8,38.75,38.77,1339842.0,31.0188,31.0268,30.9868,31.0028,1339842.0
2015-07-17 15:30:00,38.77,38.79,38.71,38.77,7488833.0,31.0028,31.0188,30.9549,31.0028,7488833.0
2015-07-20 09:30:00,38.39,38.45,38.24,38.26,3933034.0,30.699,30.7469,30.579,30.595,3933034.0
2015-07-20 10:00:00,38.26,38.35,38.22,38.33,2923780.0,30.595,30.667,30.563,30.651,2923780.0
2015-07-20 10:30:00,38.33,38.48,38.31,38.47,2704264.0,30.651,30.7709,30.635,30.7629,2704264.0
2015-07-20 11:00:00,38.48,38.52,38.47,38.49,1609256.0,30.7709,30.8029,30.7629,30.7789,1609256.0
2015-07-20 11:30:00,38.49,38.56,38.47,38.56,1991537.0,30.7789,30.8349,30.7629,30.8349,1991537.0
2015-07-20 12:00:00,38.55,38.57,38.51,38.52,1169898.0,30.8269,30.8429,30.7949,30.8029,1169898.0
2015-07-20 12:30:00,38.52,38.58,38.51,38.55,1459581.0,30.8029,30.8509,30.7949,30.8269,1459581.0
2015-07-20 13:00:00,38.55,38.55,38.52,38.54,676345.0,30.8269,30.8269,30.8029,30.8189,676345.0
2015-07-20 13:30:00,38.54,38.55,38.51,38.53,961996.0,30.8189,30.8269,30.7949,30.8109,961996.0
2015-07-20 14:00:00,38.52,38.59,38.51,38.58,1473693.0,30.8029,30.8589,30.7949,30.8509,1473693.0
2015-07-20 14:30:00,38.58,38.58,38.52,38.52,607405.0,30.8509,30.8509,30.8029,30.8029,607405.0
2015-07-20 15:00:00,38.52,38.56,38.5,38.52,1397822.0,30.8029,30.8349,30.7869,30.8029,1397822.0
2015-07-20 15:30:00,38.52,38.55,38.47,38.5,5625141.0,30.8029,30.8269,30.7629,30.7869,5625141.0
2015-07-21 09:30:00,38.68,38.7,38.63,38.69,4378868.0,30.9309,30.9469,30.8909,30.9389,4378868.0
2015-07-21 10:00:00,38.7,38.71,38.66,38.69,1899657.0,30.9469,30.9549,30.9149,30.9389,1899657.0
2015-07-21 10:30:00,38.68,38.69,38.58,38.61,5048237.0,30.9309,30.9389,30.8509,30.8749,5048237.0
2015-07-21 11:00:00,38.62,38.63,38.56,38.59,2047933.0,30.8829,30.8909,30.8349,30.8589,2047933.0
2015-07-21 11:30:00,38.58,38.62,38.57,38.62,2255056.0,30.8509,30.8829,30.8429,30.8829,2255056.0
2015-07-21 12:00:00,38.62,38.66,38.6,38.61,1614104.0,30.8829,30.9149,30.8669,30.8749,1614104.0
2015-07-21 12:30:00,38.61,38.63,38.57,38.58,593584.0,30.8749,30.8909,30.8429,30.8509,593584.0
2015-07-21 13:00:00,38.59,38.59,38.55,38.56,858813.0,30.8589,30.8589,30.8269,30.8349,858813.0
2015-07-21 13:30:00,38.55,38.57,38.53,38.54,744982.0,30.8269,30.8429,30.8109,30.8189,744982.0
2015-07-21 14:00:00,38.53,38.57,38.49,38.56,926042.0,30.8109,30.8429,30.7789,30.8349,926042.0
2015-07-21 14:30:00,38.57,38.57,38.52,38.54,500853.0,30.8429,30.8429,30.8029,30.8189,500853.0
2015-07-21 15:00:00,38.53,38.56,38.51,38.53,990232.0,30.8109,30.8349,30.7949,30.8109,990232.0
2015-07-21 15:30:00,38.54,38.58,38.52,38.52,3286178.0,30.8189,30.8509,30.8029,30.8029,3286178.0
2015-07-22 09:30:00,38.2,38.21,38.1,38.2,3824977.0,30.547,30.555,30.4671,30.547,3824977.0
2015-07-22 10:00:00,38.2,38.2,38.14,38.15,2508853.0,30.547,30.547,30.499,30.507,2508853.0
2015-07-22 10:30:00,38.16,38.16,38.06,38.14,4221246.0,30.515,30.515,30.4351,30.499,4221246.0
2015-07-22 11:00:00,38.15,38.15,38.03,38.06,2316281.0,30.507,30.507,30.4111,30.4351,2316281.0
2015-07-22 11:30:00,38.05,38.07,38.0,38.05,1854219.0,30.4271,30.4431,30.3871,30.4271,1854219.0
2015-07-22 12:00:00,38.04,38.08,37.99,38.03,1284608.0,30.4191,30.4511,30.3791,30.4111,1284608.0
2015-07-22 12:30:00,38.02,38.05,38.01,38.04,1185470.0,30.4031,30.4271,30.3951,30.4191,1185470.0
2015-07-22 13:00:00,38.04,38.05,38.01,38.02,2450996.0,30.4191,30.4271,30.3951,30.4031,2450996.0
2015-07-22 13:30:00,38.02,38.03,37.96,38.0,2167854.0,30.4031,30.4111,30.3551,30.3871,2167854.0
2015-07-22 14:00:00,38.0,38.03,37.97,38.02,889780.0,30.3871,30.4111,30.3631,30.4031,889780.0
2015-07-22 14:30:00,38.01,38.03,38.0,38.01,926515.0,30.3951,30.4111,30.3871,30.3951,926515.0
2015-07-22 15:00:00,38.01,38.01,37.94,37.97,1889863.0,30.3951,30.3951,30.3391,30.3631,1889863.0
2015-07-22 15:30:00,37.97,37.99,37.93,37.98,4487036.0,30.3631,30.3791,30.3311,30.3711,4487036.0
2015-07-23 09:30:00,37.95,37.98,37.86,37.9,5099932.0,30.3471,30.3711,30.2751,30.3071,5099932.0
2015-07-23 10:00:00,37.91,37.96,37.88,37.93,2843311.0,30.3151,30.3551,30.2911,30.3311,2843311.0
2015-07-23 10:30:00,37.93,37.94,37.88,37.9,1753997.0,30.3311,30.3391,30.2911,30.3071,1753997.0
2015-07-23 11:00:00,37.9,37.9,37.82,37.82,1878910.0,30.3071,30.3071,30.2432,30.2432,1878910.0
2015-07-23 11:30:00,37.83,37.84,37.76,37.77,2727607.0,30.2511,30.2591,30.1952,30.2032,2727607.0
2015-07-23 12:00:00,37.76,37.77,37.68,37.7,3636158.0,30.1952,30.2032,30.1312,30.1472,3636158.0
2015-07-23 12:30:00,37.7,37.73,37.68,37.7,1190151.0,30.1472,30.1712,30.1312,30.1472,1190151.0
2015-07-23 13:00:00,37.7,37.73,37.67,37.69,1604829.0,30.1472,30.1712,30.1232,30.1392,1604829.0
2015-07-23 13:30:00,37.68,37.77,37.66,37.76,2144281.0,30.1312,30.2032,30.1152,30.1952,2144281.0
2015-07-23 14:00:00,37.75,37.76,37.68,37.7,1821233.0,30.1872,30.1952,30.1312,30.1472,1821233.0
2015-07-23 14:30:00,37.7,37.71,37.62,37.65,2283686.0,30.1472,30.1552,30.0832,30.1072,2283686.0
2015-07-23 15:00:00,37.65,37.65,37.58,37.61,3128233.0,30.1072,30.1072,30.0512,30.0752,3128233.0
2015-07-23 15:30:00,37.61,37.62,37.56,37.59,5578889.0,30.0752,30.0832,30.0352,30.0592,5578889.0
2015-07-24 09:30:00,37.29,37.3,37.18,37.19,5723684.0,29.8193,29.8273,29.7314,29.7394,5723684.0
2015-07-24 10:00:00,37.2,37.2,37.08,37.09,4519263.0,29.7474,29.7474,29.6514,29.6594,4519263.0
2015-07-24 10:30:00,37.09,37.13,37.06,37.07,2345084.0,29.6594,29.6914,29.6354,29.6434,2345084.0
2015-07-24 11:00:00,37.07,37.19,37.06,37.17,2782410.0,29.6434,29.7394,29.6354,29.7234,2782410.0
2015-07-24 11:30:00,37.16,37.19,37.07,37.09,2268102.0,29.7154,29.7394,29.6434,29.6594,2268102.0
2015-07-24 12:00:00,37.1,37.11,37.04,37.06,1282573.0,29.6674,29.6754,29.6194,29.6354,1282573.0
2015-07-24 12:30:00,37.07,37.07,36.99,37.0,1238369.0,29.6434,29.6434,29.5794,29.5874,1238369.0
2015-07-24 13:00:00,37.0,37.03,36.97,37.0,2045972.0,29.5874,29.6114,29.5634,29.5874,2045972.0
2015-07-24 13:30:00,37.0,37.0,36.91,36.99,2922919.0,29.5874,29.5874,29.5155,29.5794,2922919.0
2015-07-24 14:00:00,36.99,37.0,36.9,36.93,2983643.0,29.5794,29.5874,29.5075,29.5315,2983643.0
2015-07-24 14:30:00,36.94,36.94,36.87,36.94,1664175.0,29.5395,29.5395,29.4835,29.5395,1664175.0
2015-07-24 15:00:00,36.94,37.02,36.91,36.97,3934676.0,29.5395,29.6034,29.5155,29.5634,3934676.0
2015-07-24 15:30:00,36.97,37.12,36.96,37.07,10138468.0,29.5634,29.6834,29.5554,29.6434,10138468.0
2015-07-27 09:30:00,36.44,36.49,36.32,36.47,9117701.0,29.1396,29.1796,29.0437,29.1636,9117701.0
2015-07-27 10:00:00,36.47,36.52,36.38,36.51,10855593.0,29.1636,29.2036,29.0916,29.1956,10855593.0
2015-07-27 10:30:00,36.5,36.58,36.45,36.5,7142810.0,29.1876,29.2516,29.1476,29.1876,7142810.0
2015-07-27 11:00:00,36.5,36.55,36.46,36.51,4964690.0,29.1876,29.2276,29.1556,29.1956,4964690.0
2015-07-27 11:30:00,36.51,36.55,36.47,36.52,2337439.0,29.1956,29.2276,29.1636,29.2036,2337439.0
2015-07-27 12:00:00,36.53,36.53,36.44,36.46,1673267.0,29.2116,29.2116,29.1396,29.1556,1673267.0
2015-07-27 12:30:00,36.45,36.46,36.33,36.36,2853631.0,29.1476,29.1556,29.0517,29.0756,2853631.0
2015-07-27 13:00:00,36.36,36.38,36.31,36.32,4454503.0,29.0756,29.0916,29.0357,29.0437,4454503.0
2015-07-27 13:30:00,36.32,36.33,36.28,36.31,4629785.0,29.0437,29.0517,29.0117,29.0357,4629785.0
2015-07-27 14:00:00,36.3,36.39,36.29,36.33,2430778.0,29.0277,29.0996,29.0197,29.0517,2430778.0
2015-07-27 14:30:00,36.33,36.35,36.3,36.34,2627497.0,29.0517,29.0677,29.0277,29.0597,2627497.0
2015-07-27 15:00:00,36.33,36.34,36.28,36.3,2802397.0,29.0517,29.0597,29.0117,29.0277,2802397.0
2015-07-27 15:30:00,36.3,36.38,36.27,36.37,7045260.0,29.0277,29.0916,29.0037,29.0836,7045260.0
2015-07-28 09:30:00,36.64,36.68,36.48,36.58,6047206.0,29.2996,29.3315,29.1716,29.2516,6047206.0
2015-07-28 10:00:00,36.58,36.59,36.4,36.41,4476690.0,29.2516,29.2596,29.1076,29.1156,4476690.0
2015-07-28 10:30:00,36.41,36.53,36.41,36.52,3828784.0,29.1156,29.2116,29.1156,29.2036,3828784.0
2015-07-28 11:00:00,36.53,36.61,36.52,36.6,5029849.0,29.2116,29.2756,29.2036,29.2676,5029849.0
2015-07-28 11:30:00,36.6,36.64,36.59,36.64,2705707.0,29.2676,29.2996,29.2596,29.2996,2705707.0
2015-07-28 12:00:00,36.64,36.68,36.58,36.65,2073916.0,29.2996,29.3315,29.2516,29.3075,2073916.0
2015-07-28 12:30:00,36.65,36.66,36.56,36.58,1488726.0,29.3075,29.3155,29.2356,29.2516,1488726.0
2015-07-28 13:00:00,36.58,36.7,36.57,36.69,1655755.0,29.2516,29.3475,29.2436,29.3395,1655755.0
2015-07-28 13:30:00,36.69,36.73,36.64,36.71,1948494.0,29.3395,29.3715,29.2996,29.3555,1948494.0
2015-07-28 14:00:00,36.71,36.76,36.67,36.73,1733116.0,29.3555,29.3955,29.3235,29.3715,1733116.0
2015-07-28 14:30:00,36.73,36.73,36.67,36.7,1509373.0,29.3715,29.3715,29.3235,29.3475,1509373.0
2015-07-28 15:00:00,36.7,36.73,36.67,36.69,1877789.0,29.3475,29.3715,29.3235,29.3395,1877789.0
2015-07-28 15:30:00,36.69,36.76,36.68,36.75,7040465.0,29.3395,29.3955,29.3315,29.3875,7040465.0
2015-07-29 09:30:00,36.82,36.83,36.71,36.81,4857788.0,29.4435,29.4515,29.3555,29.4355,4857788.0
2015-07-29 10:00:00,36.81,36.9,36.78,36.89,2492607.0,29.4355,29.5075,29.4115,29.4995,2492607.0
2015-07-29 10:30:00,36.89,36.97,36.89,36.92,5714290.0,29.4995,29.5634,29.4995,29.5235,5714290.0
2015-07-29 11:00:00,36.92,37.03,36.91,36.98,3996376.0,29.5235,29.6114,29.5155,29.5714,3996376.0
2015-07-29 11:30:00,36.98,37.06,36.98,37.04,3359572.0,29.5714,29.6354,29.5714,29.6194,3359572.0
2015-07-29 12:00:00,37.04,37.05,37.0,37.02,1915277.0,29.6194,29.6274,29.5874,29.6034,1915277.0
2015-07-29 12:30:00,37.03,37.1,37.01,37.09,1105236.0,29.6114,29.6674,29.5954,29.6594,1105236.0
2015-07-29 13:00:00,37.09,37.13,37.08,37.11,2130626.0,29.6594,29.6914,29.6514,29.6754,2130626.0
2015-07-29 13:30:00,37.11,37.15,37.01,37.04,3453309.0,29.6754,29.7074,29.5954,29.6194,3453309.0
2015-07-29 14:00:00,37.05,37.25,36.96,37.09,8937429.0,29.6274,29.7873,29.5554,29.6594,8937429.0
2015-07-29 14:30:00,37.09,37.2,37.09,37.19,1876126.0,29.6594,29.7474,29.6594,29.7394,1876126.0
2015-07-29 15:00:00,37.2,37.2,37.14,37.17,3233909.0,29.7474,29.7474,29.6994,29.7234,3233909.0
2015-07-29 15:30:00,37.17,37.2,37.1,37.1,7489793.0,29.7234,29.7474,29.6674,29.6674,7489793.0
2015-07-30 09:30:00,36.69,36.79,36.58,36.59,6549242.0,29.3395,29.4195,29.2516,29.2596,6549242.0
2015-07-30 10:00:00,36.58,36.66,36.57,36.65,3327087.0,29.2516,29.3155,29.2436,29.3075,3327087.0
2015-07-30 10:30:00,36.65,36.68,36.49,36.5,6038149.0,29.3075,29.3315,29.1796,29.1876,6038149.0
2015-07-30 11:00:00,36.5,36.59,36.5,36.57,4130150.0,29.1876,29.2596,29.1876,29.2436,4130150.0
2015-07-30 11:30:00,36.57,36.61,36.55,36.6,2820095.0,29.2436,29.2756,29.2276,29.2676,2820095.0
2015-07-30 12:00:00,36.6,36.62,36.57,36.61,2994080.0,29.2676,29.2836,29.2436,29.2756,2994080.0
2015-07-30 12:30:00,36.61,36.62,36.57,36.62,2002452.0,29.2756,29.2836,29.2436,29.2836,2002452.0
2015-07-30 13:00:00,36.62,36.63,36.59,36.61,1172686.0,29.2836,29.2916,29.2596,29.2756,1172686.0
2015-07-30 13:30:00,36.62,36.63,36.56,36.63,1039578.0,29.2836,29.2916,29.2356,29.2916,1039578.0
2015-07-30 14:00:00,36.63,36.7,36.62,36.66,1169373.0,29.2916,29.3475,29.2836,29.3155,1169373.0
2015-07-30 14:30:00,36.65,36.71,36.62,36.7,1014596.0,29.3075,29.3555,29.2836,29.3475,1014596.0
2015-07-30 15:00:00,36.7,36.75,36.68,36.74,1566386.0,29.3475,29.3875,29.3315,29.3795,1566386.0
2015-07-30 15:30:00,36.74,36.76,36.68,36.73,4223175.0,29.3795,29.3955,29.3315,29.3715,4223175.0
2015-07-31 09:30:00,37.06,37.15,37.02,37.08,11929472.0,29.6354,29.7074,29.6034,29.6514,11929472.0
2015-07-31 10:00:00,37.09,37.19,37.07,37.13,8385251.0,29.6594,29.7394,29.6434,29.6914,8385251.0
2015-07-31 10:30:00,37.14,37.19,37.12,37.16,4834688.0,29.6994,29.7394,29.6834,29.7154,4834688.0
2015-07-31 11:00:00,37.15,37.24,37.13,37.23,4774140.0,29.7074,29.7793,29.6914,29.7714,4774140.0
2015-07-31 11:30:00,37.23,37.26,37.2,37.2,3030707.0,29.7714,29.7953,29.7474,29.7474,3030707.0
2015-07-31 12:00:00,37.2,37.25,37.2,37.23,3166504.0,29.7474,29.7873,29.7474,29.7714,3166504.0
2015-07-31 12:30:00,37.24,37.24,37.17,37.18,2921084.0,29.7793,29.7793,29.7234,29.7314,2921084.0
2015-07-31 13:00:00,37.18,37.2,37.13,37.14,1955727.0,29.7314,29.7474,29.6914,29.6994,1955727.0
2015-07-31 13:30:00,37.14,37.15,37.11,37.12,2307631.0,29.6994,29.7074,29.6754,29.6834,2307631.0
2015-07-31 14:00:00,37.12,37.17,37.06,37.08,3239229.0,29.6834,29.7234,29.6354,29.6514,3239229.0
2015-07-31 14:30:00,37.08,37.11,36.99,37.02,7002718.0,29.6514,29.6754,29.5794,29.6034,7002718.0
2015-07-31 15:00:00,37.02,37.04,36.97,37.0,4315905.0,29.6034,29.6194,29.5634,29.5874,4315905.0
2015-07-31 15:30:00,36.99,37.14,36.99,37.13,13033409.0,29.5794,29.6994,29.5794,29.6914,13033409.0
2015-08-03 09:30:00,36.67,36.7,36.52,36.56,8161628.0,29.3235,29.3475,29.2036,29.2356,8161628.0
2015-08-03 10:00:00,36.56,36.6,36.47,36.5,3715855.0,29.2356,29.2676,29.1636,29.1876,3715855.0
2015-08-03 10:30:00,36.5,36.62,36.48,36.59,3150372.0,29.1876,29.2836,29.1716,29.2596,3150372.0
2015-08-03 11:00:00,36.6,36.66,36.59,36.65,3323310.0,29.2676,29.3155,29.2596,29.3075,3323310.0
2015-08-03 11:30:00,36.66,36.67,36.57,36.59,2332011.0,29.3155,29.3235,29.2436,29.2596,2332011.0
2015-08-03 12:00:00,36.59,36.61,36.54,36.56,1551093.0,29.2596,29.2756,29.2196,29.2356,1551093.0
2015-08-03 12:30:00,36.56,36.57,36.4,36.43,2353644.0,29.2356,29.2436,29.1076,29.1316,2353644.0
2015-08-03 13:00:00,36.43,36.46,36.37,36.41,1899552.0,29.1316,29.1556,29.0836,29.1156,1899552.0
2015-08-03 13:30:00,36.41,36.47,36.4,36.42,2198690.0,29.1156,29.1636,29.1076,29.1236,2198690.0
2015-08-03 14:00:00,36.42,36.43,36.36,36.38,1435283.0,29.1236,29.1316,29.0756,29.0916,1435283.0
2015-08-03 14:30:00,36.38,36.43,36.36,36.39,1325386.0,29.0916,29.1316,29.0756,29.0996,1325386.0
2015-08-03 15:00:00,36.39,36.42,36.37,36.4,2000552.0,29.0996,29.1236,29.0836,29.1076,2000552.0
2015-08-03 15:30:00,36.41,36.51,36.38,36.5,5679714.0,29.1156,29.1956,29.0916,29.1876,5679714.0
2015-08-04 09:30:00,36.81,36.93,36.77,36.9,8090183.0,29.4355,29.5315,29.4035,29.5075,8090183.0
2015-08-04 10:00:00,36.91,36.92,36.83,36.88,3624648.0,29.5155,29.5235,29.4515,29.4915,3624648.0
2015-08-04 10:30:00,36.88,36.9,36.77,36.8,2703632.0,29.4915,29.5075,29.4035,29.4275,2703632.0
2015-08-04 11:00:00,36.8,36.83,36.79,36.81,1120738.0,29.4275,29.4515,29.4195,29.4355,1120738.0
2015-08-04 11:30:00,36.8,36.82,36.78,36.79,1762353.0,29.4275,29.4435,29.4115,29.4195,1762353.0
2015-08-04 12:00:00,36.78,36.82,36.74,36.75,1114240.0,29.4115,29.4435,29.3795,29.3875,1114240.0
2015-08-04 12:30:00,36.75,36.76,36.71,36.73,1401077.0,29.3875,29.3955,29.3555,29.3715,1401077.0
2015-08-04 13:00:00,36.73,36.77,36.71,36.72,1030483.0,29.3715,29.4035,29.3555,29.3635,1030483.0
2015-08-04 13:30:00,36.73,36.76,36.57,36.6,2422086.0,29.3715,29.3955,29.2436,29.2676,2422086.0
2015-08-04 14:00:00,36.6,36.62,36.52,36.59,1556774.0,29.2676,29.2836,29.2036,29.2596,1556774.0
2015-08-04 14:30:00,36.59,36.63,36.56,36.59,2175589.0,29.2596,29.2916,29.2356,29.2596,2175589.0
2015-08-04 15:00:00,36.6,36.63,36.59,36.62,1546960.0,29.2676,29.2916,29.2596,29.2836,1546960.0
2015-08-04 15:30:00,36.62,36.65,36.57,36.65,4097337.0,29.2836,29.3075,29.2436,29.3075,4097337.0
2015-08-05 09:30:00,36.97,37.01,36.92,36.94,4100741.0,29.5634,29.5954,29.5235,29.5395,4100741.0
2015-08-05 10:00:00,36.95,36.95,36.83,36.88,1940271.0,29.5474,29.5474,29.4515,29.4915,1940271.0
2015-08-05 10:30:00,36.88,36.93,36.88,36.89,3291552.0,29.4915,29.5315,29.4915,29.4995,3291552.0
2015-08-05 11:00:00,36.89,36.91,36.84,36.86,1610929.0,29.4995,29.5155,29.4595,29.4755,1610929.0
2015-08-05 11:30:00,36.87,36.88,36.72,36.73,1431399.0,29.4835,29.4915,29.3635,29.3715,1431399.0
2015-08-05 12:00:00,36.72,36.74,36.66,36.67,836461.0,29.3635,29.3795,29.3155,29.3235,836461.0
2015-08-05 12:30:00,36.68,36.68,36.58,36.64,3558474.0,29.3315,29.3315,29.2516,29.2996,3558474.0
2015-08-05 13:00:00,36.64,36.65,36.57,36.64,1793046.0,29.2996,29.3075,29.2436,29.2996,1793046.0
2015-08-05 13:30:00,36.65,36.7,36.61,36.66,1582476.0,29.3075,29.3475,29.2756,29.3155,1582476.0
2015-08-05 14:00:00,36.65,36.73,36.64,36.73,803124.0,29.3075,29.3715,29.2996,29.3715,803124.0
2015-08-05 14:30:00,36.73,36.73,36.64,36.64,796209.0,29.3715,29.3715,29.2996,29.2996,796209.0
2015-08-05 15:00:00,36.65,36.71,36.64,36.68,1733221.0,29.3075,29.3555,29.2996,29.3315,1733221.0
2015-08-05 15:30:00,36.67,36.68,36.63,36.63,3816136.0,29.3235,29.3315,29.2916,29.2916,3816136.0
2015-08-06 09:30:00,36.45,36.47,36.34,36.4,3563208.0,29.1476,29.1636,29.0597,29.1076,3563208.0
2015-08-06 10:00:00,36.4,36.43,36.32,36.33,3355026.0,29.1076,29.1316,29.0437,29.0517,3355026.0
2015-08-06 10:30:00,36.33,36.44,36.32,36.39,1930159.0,29.0517,29.1396,29.0437,29.0996,1930159.0
2015-08-06 11:00:00,36.39,36.39,36.26,36.27,1981938.0,29.0996,29.0996,28.9957,29.0037,1981938.0
2015-08-06 11:30:00,36.27,36.3,36.22,36.23,2474907.0,29.0037,29.0277,28.9637,28.9717,2474907.0
2015-08-06 12:00:00,36.23,36.3,36.22,36.27,3093432.0,28.9717,29.0277,28.9637,29.0037,3093432.0
2015-08-06 12:30:00,36.27,36.28,36.23,36.25,2466027.0,29.0037,29.0117,28.9717,28.9877,2466027.0
2015-08-06 13:00:00,36.25,36.3,36.23,36.29,1128912.0,28.9877,29.0277,28.9717,29.0197,1128912.0
2015-08-06 13:30:00,36.29,36.31,36.25,36.26,1602089.0,29.0197,29.0357,28.9877,28.9957,1602089.0
2015-08-06 14:00:00,36.26,36.32,36.24,36.31,1876969.0,28.9957,29.0437,28.9797,29.0357,1876969.0
2015-08-06 14:30:00,36.31,36.35,36.3,36.31,1838329.0,29.0357,29.0677,29.0277,29.0357,1838329.0
2015-08-06 15:00:00,36.32,36.34,36.28,36.29,2812874.0,29.0437,29.0597,29.0117,29.0197,2812874.0
2015-08-06 15:30:00,36.29,36.39,36.27,36.34,4481213.0,29.0197,29.0996,29.0037,29.0597,4481213.0
2015-08-07 09:30:00,36.32,36.44,36.3,36.42,4812159.0,29.0437,29.1396,29.0277,29.1236,4812159.0
2015-08-07 10:00:00,36.43,36.43,36.31,36.33,2986263.0,29.1316,29.1316,29.0357,29.0517,2986263.0
2015-08-07 10:30:00,36.33,36.46,36.32,36.38,2637735.0,29.0517,29.1556,29.0437,29.0916,2637735.0
2015-08-07 11:00:00,36.39,36.4,36.26,36.26,2174319.0,29.0996,29.1076,28.9957,28.9957,2174319.0
2015-08-07 11:30:00,36.27,36.35,36.24,36.3,1843713.0,29.0037,29.0677,28.9797,29.0277,1843713.0
2015-08-07 12:00:00,36.3,36.35,36.28,36.3,1489008.0,29.0277,29.0677,29.0117,29.0277,1489008.0
2015-08-07 12:30:00,36.3,36.31,36.27,36.29,1011490.0,29.0277,29.0357,29.0037,29.0197,1011490.0
2015-08-07 13:00:00,36.28,36.3,36.25,36.28,924372.0,29.0117,29.0277,28.9877,29.0117,924372.0
2015-08-07 13:30:00,36.29,36.35,36.28,36.29,4570255.0,29.0197,29.0677,29.0117,29.0197,4570255.0
2015-08-07 14:00:00,36.29,36.29,36.22,36.27,993905.0,29.0197,29.0197,28.9637,29.0037,993905.0
2015-08-07 14:30:00,36.27,36.32,36.27,36.3,2004814.0,29.0037,29.0437,29.0037,29.0277,2004814.0
2015-08-07 15:00:00,36.3,36.33,36.23,36.31,1613472.0,29.0277,29.0517,28.9717,29.0357,1613472.0
2015-08-07 15:30:00,36.31,36.34,36.28,36.3,5585906.0,29.0357,29.0597,29.0117,29.0277,5585906.0
2015-08-10 09:30:00,36.52,36.6,36.48,36.59,4136366.0,29.2036,29.2676,29.1716,29.2596,4136366.0
2015-08-10 10:00:00,36.59,36.7,36.57,36.68,3734922.0,29.2596,29.3475,29.2436,29.3315,3734922.0
2015-08-10 10:30:00,36.67,36.75,36.64,36.73,3232299.0,29.3235,29.3875,29.2996,29.3715,3232299.0
2015-08-10 11:00:00,36.73,36.78,36.72,36.76,2878356.0,29.3715,29.4115,29.3635,29.3955,2878356.0
2015-08-10 11:30:00,36.76,36.88,36.76,36.84,3648949.0,29.3955,29.4915,29.3955,29.4595,3648949.0
2015-08-10 12:00:00,36.84,36.88,36.81,36.85,2973427.0,29.4595,29.4915,29.4355,29.4675,2973427.0
2015-08-10 12:30:00,36.85,36.92,36.84,36.91,1364510.0,29.4675,29.5235,29.4595,29.5155,1364510.0
2015-08-10 13:00:00,36.91,36.94,36.9,36.93,940415.0,29.5155,29.5395,29.5075,29.5315,940415.0
2015-08-10 13:30:00,36.93,36.96,36.92,36.95,1241999.0,29.5315,29.5554,29.5235,29.5474,1241999.0
2015-08-10 14:00:00,36.95,36.99,36.92,36.98,903242.0,29.5474,29.5794,29.5235,29.5714,903242.0
2015-08-10 14:30:00,36.97,36.98,36.92,36.95,1532025.0,29.5634,29.5714,29.5235,29.5474,1532025.0
2015-08-10 15:00:00,36.95,36.97,36.94,36.95,1074015.0,29.5474,29.5634,29.5395,29.5474,1074015.0
2015-08-10 15:30:00,36.95,36.96,36.9,36.94,7063145.0,29.5474,29.5554,29.5075,29.5395,7063145.0
2015-08-11 09:30:00,36.04,36.15,36.0,36.09,8659119.0,28.8198,28.9077,28.7878,28.8597,8659119.0
2015-08-11 10:00:00,36.08,36.12,36.01,36.03,4718924.0,28.8517,28.8837,28.7958,28.8118,4718924.0
2015-08-11 10:30:00,36.04,36.06,35.97,35.98,3774005.0,28.8198,28.8358,28.7638,28.7718,3774005.0
2015-08-11 11:00:00,35.98,35.98,35.84,35.85,4825914.0,28.7718,28.7718,28.6598,28.6678,4825914.0
2015-08-11 11:30:00,35.85,35.88,35.78,35.8,3167699.0,28.6678,28.6918,28.6118,28.6278,3167699.0
2015-08-11 12:00:00,35.8,35.84,35.79,35.83,2146372.0,28.6278,28.6598,28.6198,28.6518,2146372.0
2015-08-11 12:30:00,35.83,35.86,35.81,35.83,3133332.0,28.6518,28.6758,28.6358,28.6518,3133332.0
2015-08-11 13:00:00,35.83,35.89,35.8,35.87,2380954.0,28.6518,28.6998,28.6278,28.6838,2380954.0
2015-08-11 13:30:00,35.87,35.94,35.86,35.87,1640440.0,28.6838,28.7398,28.6758,28.6838,1640440.0
2015-08-11 14:00:00,35.87,35.99,35.87,35.97,2692401.0,28.6838,28.7798,28.6838,28.7638,2692401.0
2015-08-11 14:30:00,35.97,36.01,35.94,35.98,2217963.0,28.7638,28.7958,28.7398,28.7718,2217963.0
2015-08-11 15:00:00,35.99,36.05,35.97,36.03,2343852.0,28.7798,28.8278,28.7638,28.8118,2343852.0
2015-08-11 15:30:00,36.03,36.09,36.0,36.09,7004910.0,28.8118,28.8597,28.7878,28.8597,7004910.0
2015-08-12 09:30:00,35.45,35.49,35.34,35.39,10493458.0,28.348,28.3799,28.26,28.3,10493458.0
2015-08-12 10:00:00,35.38,35.4,35.32,35.38,5693296.0,28.292,28.308,28.244,28.292,5693296.0
2015-08-12 10:30:00,35.38,35.39,35.29,35.31,4824595.0,28.292,28.3,28.22,28.236,4824595.0
2015-08-12 11:00:00,35.31,35.38,35.29,35.32,3346421.0,28.236,28.292,28.22,28.244,3346421.0
2015-08-12 11:30:00,35.32,35.33,35.27,35.3,3274083.0,28.244,28.252,28.204,28.228,3274083.0
2015-08-12 12:00:00,35.29,35.33,35.25,35.33,2367077.0,28.22,28.252,28.188,28.252,2367077.0
2015-08-12 12:30:00,35.33,35.37,35.3,35.3,3295041.0,28.252,28.284,28.228,28.228,3295041.0
2015-08-12 13:00:00,35.31,35.41,35.3,35.37,2234698.0,28.236,28.316,28.228,28.284,2234698.0
2015-08-12 13:30:00,35.37,35.43,35.33,35.4,2561284.0,28.284,28.332,28.252,28.308,2561284.0
2015-08-12 14:00:00,35.4,35.45,35.36,35.36,3062508.0,28.308,28.348,28.276,28.276,3062508.0
2015-08-12 14:30:00,35.37,35.46,35.34,35.46,2145382.0,28.284,28.356,28.26,28.356,2145382.0
2015-08-12 15:00:00,35.45,35.5,35.43,35.49,3312549.0,28.348,28.3879,28.332,28.3799,3312549.0
2015-08-12 15:30:00,35.5,35.55,35.47,35.53,7283003.0,28.3879,28.4279,28.364,28.4119,7283003.0
2015-08-13 09:30:00,35.55,35.57,35.42,35.5,6020296.0,28.4279,28.4439,28.324,28.3879,6020296.0
2015-08-13 10:00:00,35.5,35.51,35.45,35.5,3150808.0,28.3879,28.3959,28.348,28.3879,3150808.0
2015-08-13 10:30:00,35.5,35.59,35.47,35.52,3432202.0,28.3879,28.4599,28.364,28.4039,3432202.0
2015-08-13 11:00:00,35.52,35.59,35.5,35.56,3719059.0,28.4039,28.4599,28.3879,28.4359,3719059.0
2015-08-13 11:30:00,35.57,35.65,35.55,35.65,4714894.0,28.4439,28.5079,28.4279,28.5079,4714894.0
2015-08-13 12:00:00,35.64,35.71,35.63,35.66,2811266.0,28.4999,28.5559,28.4919,28.5159,2811266.0
2015-08-13 12:30:00,35.66,35.67,35.58,35.59,4293650.0,28.5159,28.5239,28.4519,28.4599,4293650.0
2015-08-13 13:00:00,35.59,35.64,35.58,35.64,1183190.0,28.4599,28.4999,28.4519,28.4999,1183190.0
2015-08-13 13:30:00,35.64,35.66,35.6,35.62,1758315.0,28.4999,28.5159,28.4679,28.4839,1758315.0
2015-08-13 14:00:00,35.62,35.67,35.61,35.66,2020576.0,28.4839,28.5239,28.4759,28.5159,2020576.0
2015-08-13 14:30:00,35.66,35.69,35.65,35.69,1561653.0,28.5159,28.5399,28.5079,28.5399,1561653.0
2015-08-13 15:00:00,35.69,35.69,35.53,35.54,3892634.0,28.5399,28.5399,28.4119,28.4199,3892634.0
2015-08-13 15:30:00,35.54,35.54,35.48,35.5,8036922.0,28.4199,28.4199,28.3719,28.3879,8036922.0
2015-08-14 09:30:00,35.57,35.66,35.55,35.63,2774073.0,28.4439,28.5159,28.4279,28.4919,2774073.0
2015-08-14 10:00:00,35.63,35.68,35.6,35.62,2198898.0,28.4919,28.5319,28.4679,28.4839,2198898.0
2015-08-14 10:30:00,35.62,35.66,35.56,35.57,1272341.0,28.4839,28.5159,28.4359,28.4439,1272341.0
2015-08-14 11:00:00,35.57,35.59,35.51,35.58,1816707.0,28.4439,28.4599,28.3959,28.4519,1816707.0
2015-08-14 11:30:00,35.58,35.6,35.55,35.59,1451248.0,28.4519,28.4679,28.4279,28.4599,1451248.0
2015-08-14 12:00:00,35.59,35.59,35.52,35.53,1184348.0,28.4599,28.4599,28.4039,28.4119,1184348.0
2015-08-14 12:30:00,35.52,35.55,35.49,35.54,876564.0,28.4039,28.4279,28.3799,28.4199,876564.0
2015-08-14 13:00:00,35.54,35.62,35.52,35.58,873965.0,28.4199,28.4839,28.4039,28.4519,873965.0
2015-08-14 13:30:00,35.59,35.61,35.54,35.55,791350.0,28.4599,28.4759,28.4199,28.4279,791350.0
2015-08-14 14:00:00,35.55,35.56,35.54,35.56,612522.0,28.4279,28.4359,28.4199,28.4359,612522.0
2015-08-14 14:30:00,35.56,35.56,35.54,35.55,1150372.0,28.4359,28.4359,28.4199,28.4279,1150372.0
2015-08-14 15:00:00,35.55,35.6,35.54,35.57,1278698.0,28.4279,28.4679,28.4199,28.4439,1278698.0
2015-08-14 15:30:00,35.57,35.57,35.51,35.54,6012271.0,28.4439,28.4439,28.3959,28.4199,6012271.0
2015-08-17 09:30:00,35.02,35.04,34.95,35.04,8901853.0,28.0041,28.0201,27.9481,28.0201,8901853.0
2015-08-17 10:00:00,35.04,35.14,35.0,35.08,3913428.0,28.0201,28.1001,27.9881,28.0521,3913428.0
2015-08-17 10:30:00,35.08,35.14,35.02,35.11,2594772.0,28.0521,28.1001,28.0041,28.0761,2594772.0
2015-08-17 11:00:00,35.11,35.18,35.09,35.13,2451090.0,28.0761,28.132,28.0601,28.0921,2451090.0
2015-08-17 11:30:00,35.13,35.14,35.07,35.1,1527397.0,28.0921,28.1001,28.0441,28.0681,1527397.0
2015-08-17 12:00:00,35.1,35.12,35.07,35.09,1304344.0,28.0681,28.0841,28.0441,28.0601,1304344.0
2015-08-17 12:30:00,35.09,35.13,35.08,35.13,1134115.0,28.0601,28.0921,28.0521,28.0921,1134115.0
2015-08-17 13:00:00,35.13,35.15,35.11,35.14,1190436.0,28.0921,28.1081,28.0761,28.1001,1190436.0
2015-08-17 13:30:00,35.14,35.17,35.12,35.13,2471011.0,28.1001,28.1241,28.0841,28.0921,2471011.0
2015-08-17 14:00:00,35.14,35.16,35.1,35.11,1614744.0,28.1001,28.1161,28.0681,28.0761,1614744.0
2015-08-17 14:30:00,35.11,35.16,35.1,35.14,798504.0,28.0761,28.1161,28.0681,28.1001,798504.0
2015-08-17 15:00:00,35.14,35.15,35.11,35.13,1256436.0,28.1001,28.1081,28.0761,28.0921,1256436.0
2015-08-17 15:30:00,35.13,35.17,35.12,35.14,4755689.0,28.0921,28.1241,28.0841,28.1001,4755689.0
2015-08-18 09:30:00,34.75,34.76,34.65,34.66,7432330.0,27.7882,27.7962,27.7082,27.7162,7432330.0
2015-08-18 10:00:00,34.66,34.79,34.64,34.75,2723561.0,27.7162,27.8202,27.7002,27.7882,2723561.0
2015-08-18 10:30:00,34.74,34.85,34.74,34.82,3119474.0,27.7802,27.8682,27.7802,27.8442,3119474.0
2015-08-18 11:00:00,34.82,34.83,34.76,34.77,1500669.0,27.8442,27.8522,27.7962,27.8042,1500669.0
2015-08-18 11:30:00,34.76,34.77,34.72,34.73,1760549.0,27.7962,27.8042,27.7642,27.7722,1760549.0
2015-08-18 12:00:00,34.73,34.82,34.72,34.81,1492235.0,27.7722,27.8442,27.7642,27.8362,1492235.0
2015-08-18 12:30:00,34.81,34.82,34.77,34.79,1524058.0,27.8362,27.8442,27.8042,27.8202,1524058.0
2015-08-18 13:00:00,34.79,34.8,34.75,34.76,964622.0,27.8202,27.8282,27.7882,27.7962,964622.0
2015-08-18 13:30:00,34.76,34.77,34.73,34.76,1129012.0,27.7962,27.8042,27.7722,27.7962,1129012.0
2015-08-18 14:00:00,34.75,34.84,34.72,34.8,1473591.0,27.7882,27.8602,27.7642,27.8282,1473591.0
2015-08-18 14:30:00,34.8,34.82,34.76,34.77,1472419.0,27.8282,27.8442,27.7962,27.8042,1472419.0
2015-08-18 15:00:00,34.77,34.78,34.74,34.76,2043575.0,27.8042,27.8122,27.7802,27.7962,2043575.0
2015-08-18 15:30:00,34.77,34.79,34.71,34.77,7184108.0,27.8042,27.8202,27.7562,27.8042,7184108.0
2015-08-19 09:30:00,34.5,34.5,34.4,34.41,11627251.0,27.5883,27.5883,27.5083,27.5163,11627251.0
2015-08-19 10:00:00,34.41,34.45,34.37,34.39,6496267.0,27.5163,27.5483,27.4843,27.5003,6496267.0
2015-08-19 10:30:00,34.39,34.39,34.18,34.2,7303947.0,27.5003,27.5003,27.3324,27.3484,7303947.0
2015-08-19 11:00:00,34.2,34.23,34.12,34.14,4778565.0,27.3484,27.3724,27.2844,27.3004,4778565.0
2015-08-19 11:30:00,34.13,34.14,34.04,34.12,4222925.0,27.2924,27.3004,27.2204,27.2844,4222925.0
2015-08-19 12:00:00,34.12,34.17,34.07,34.16,4055529.0,27.2844,27.3244,27.2444,27.3164,4055529.0
2015-08-19 12:30:00,34.16,34.2,34.15,34.2,3179794.0,27.3164,27.3484,27.3084,27.3484,3179794.0
2015-08-19 13:00:00,34.2,34.25,34.18,34.19,2625884.0,27.3484,27.3884,27.3324,27.3404,2625884.0
2015-08-19 13:30:00,34.18,34.4,34.15,34.36,7879780.0,27.3324,27.5083,27.3084,27.4763,7879780.0
2015-08-19 14:00:00,34.36,34.68,34.35,34.55,12042626.0,27.4763,27.7322,27.4683,27.6283,12042626.0
2015-08-19 14:30:00,34.55,34.56,34.35,34.39,7281948.0,27.6283,27.6363,27.4683,27.5003,7281948.0
2015-08-19 15:00:00,34.39,34.43,34.34,34.39,7257928.0,27.5003,27.5323,27.4603,27.5003,7257928.0
2015-08-19 15:30:00,34.4,34.41,34.33,34.33,9313781.0,27.5083,27.5163,27.4523,27.4523,9313781.0
2015-08-20 09:30:00,33.87,33.95,33.81,33.82,11511036.0,27.0845,27.1485,27.0365,27.0445,11511036.0
2015-08-20 10:00:00,33.82,33.84,33.73,33.74,7369075.0,27.0445,27.0605,26.9725,26.9805,7369075.0
2015-08-20 10:30:00,33.74,33.89,33.72,33.84,11566048.0,26.9805,27.1005,26.9645,27.0605,11566048.0
2015-08-20 11:00:00,33.84,33.85,33.75,33.79,5113030.0,27.0605,27.0685,26.9885,27.0205,5113030.0
2015-08-20 11:30:00,33.79,33.96,33.77,33.94,9234270.0,27.0205,27.1565,27.0045,27.1405,9234270.0
2015-08-20 12:00:00,33.94,33.97,33.88,33.9,8497383.0,27.1405,27.1645,27.0925,27.1085,8497383.0
2015-08-20 12:30:00,33.9,33.94,33.81,33.83,4726251.0,27.1085,27.1405,27.0365,27.0525,4726251.0
2015-08-20 13:00:00,33.83,33.89,33.81,33.84,3491403.0,27.0525,27.1005,27.0365,27.0605,3491403.0
2015-08-20 13:30:00,33.84,33.87,33.8,33.86,3363106.0,27.0605,27.0845,27.0285,27.0765,3363106.0
2015-08-20 14:00:00,33.86,33.87,33.77,33.77,3654080.0,27.0765,27.0845,27.0045,27.0045,3654080.0
2015-08-20 14:30:00,33.77,33.79,33.7,33.73,5479711.0,27.0045,27.0205,26.9486,26.9725,5479711.0
2015-08-20 15:00:00,33.73,33.78,33.72,33.77,5705845.0,26.9725,27.0125,26.9645,27.0045,5705845.0
2015-08-20 15:30:00,33.77,33.82,33.75,33.78,16716256.0,27.0045,27.0445,26.9885,27.0125,16716256.0
2015-08-21 09:30:00,33.29,33.39,33.24,33.34,17455303.0,26.6207,26.7007,26.5807,26.6607,17455303.0
2015-08-21 10:00:00,33.35,33.45,33.33,33.36,12854150.0,26.6687,26.7486,26.6527,26.6767,12854150.0
2015-08-21 10:30:00,33.36,33.38,33.24,33.27,7426036.0,26.6767,26.6927,26.5807,26.6047,7426036.0
2015-08-21 11:00:00,33.26,33.27,33.09,33.12,5396858.0,26.5967,26.6047,26.4608,26.4847,5396858.0
2015-08-21 11:30:00,33.12,33.16,33.0,33.12,7973561.0,26.4847,26.5167,26.3888,26.4847,7973561.0
2015-08-21 12:00:00,33.13,33.2,33.06,33.08,4460248.0,26.4927,26.5487,26.4368,26.4528,4460248.0
2015-08-21 12:30:00,33.08,33.13,32.99,32.99,6080033.0,26.4528,26.4927,26.3808,26.3808,6080033.0
2015-08-21 13:00:00,32.99,33.04,32.92,33.02,4808134.0,26.3808,26.4208,26.3248,26.4048,4808134.0
2015-08-21 13:30:00,33.03,33.07,32.95,33.06,3808346.0,26.4128,26.4448,26.3488,26.4368,3808346.0
2015-08-21 14:00:00,33.05,33.09,32.97,32.99,4854294.0,26.4288,26.4608,26.3648,26.3808,4854294.0
2015-08-21 14:30:00,32.98,33.01,32.8,32.85,4899990.0,26.3728,26.3968,26.2289,26.2688,4899990.0
2015-08-21 15:00:00,32.85,32.9,32.76,32.81,8849025.0,26.2688,26.3088,26.1969,26.2369,8849025.0
2015-08-21 15:30:00,32.81,32.84,32.71,32.73,15935504.0,26.2369,26.2608,26.1569,26.1729,15935504.0
2015-08-24 09:30:00,30.53,30.88,30.0,30.88,22366782.0,24.4136,24.6935,23.9898,24.6935,22366782.0
2015-08-24 10:00:00,30.87,31.64,30.85,31.42,19441646.0,24.6855,25.3013,24.6695,25.1253,19441646.0
2015-08-24 10:30:00,31.42,31.57,31.24,31.46,13760548.0,25.1253,25.2453,24.9814,25.1573,13760548.0
2015-08-24 11:00:00,31.46,31.49,31.06,31.12,12870183.0,25.1573,25.1813,24.8374,24.8854,12870183.0
2015-08-24 11:30:00,31.11,31.81,31.09,31.8,17508408.0,24.8774,25.4372,24.8614,25.4292,17508408.0
2015-08-24 12:00:00,31.81,32.02,31.58,31.99,9439632.0,25.4372,25.6051,25.2533,25.5811,9439632.0
2015-08-24 12:30:00,31.99,32.17,31.93,32.1,12449935.0,25.5811,25.7251,25.5332,25.6691,12449935.0
2015-08-24 13:00:00,32.11,32.22,31.99,32.04,7037383.0,25.6771,25.7651,25.5811,25.6211,7037383.0
2015-08-24 13:30:00,32.04,32.04,31.74,31.76,7790126.0,25.6211,25.6211,25.3812,25.3972,7790126.0
2015-08-24 14:00:00,31.76,31.78,31.45,31.46,10144337.0,25.3972,25.4132,25.1493,25.1573,10144337.0
2015-08-24 14:30:00,31.46,31.65,31.18,31.21,8510725.0,25.1573,25.3092,24.9334,24.9574,8510725.0
2015-08-24 15:00:00,31.2,31.41,31.03,31.09,17333049.0,24.9494,25.1173,24.8135,24.8614,17333049.0
2015-08-24 15:30:00,31.1,31.68,31.04,31.32,24756783.0,24.8694,25.3332,24.8215,25.0454,24756783.0
2015-08-25 09:30:00,33.26,33.28,32.84,32.91,17110535.0,26.5967,26.6127,26.2608,26.3168,17110535.0
2015-08-25 10:00:00,32.9,32.99,32.84,32.91,8239236.0,26.3088,26.3808,26.2608,26.3168,8239236.0
2015-08-25 10:30:00,32.91,32.97,32.83,32.89,7792154.0,26.3168,26.3648,26.2528,26.3008,7792154.0
2015-08-25 11:00:00,32.89,33.09,32.89,33.03,6156434.0,26.3008,26.4608,26.3008,26.4128,6156434.0
2015-08-25 11:30:00,33.03,33.04,32.87,32.89,4970212.0,26.4128,26.4208,26.2848,26.3008,4970212.0
2015-08-25 12:00:00,32.9,32.93,32.84,32.86,4379159.0,26.3088,26.3328,26.2608,26.2768,4379159.0
2015-08-25 12:30:00,32.86,32.88,32.77,32.77,3076779.0,26.2768,26.2928,26.2049,26.2049,3076779.0
2015-08-25 13:00:00,32.77,32.8,32.44,32.45,10773144.0,26.2049,26.2289,25.941,25.949,10773144.0
2015-08-25 13:30:00,32.44,32.58,32.42,32.52,4392640.0,25.941,26.0529,25.925,26.005,4392640.0
2015-08-25 14:00:00,32.52,32.53,32.4,32.46,4246128.0,26.005,26.0129,25.909,25.957,4246128.0
2015-08-25 14:30:00,32.46,32.58,32.41,32.51,4078847.0,25.957,26.0529,25.917,25.997,4078847.0
2015-08-25 15:00:00,32.51,32.54,32.17,32.19,7393269.0,25.997,26.0209,25.7251,25.7411,7393269.0
2015-08-25 15:30:00,32.19,32.24,31.72,31.74,25179139.0,25.7411,25.781,25.3652,25.3812,25179139.0
2015-08-26 09:30:00,32.51,32.57,32.24,32.32,10307914.0,25.997,26.0449,25.781,25.845,10307914.0
2015-08-26 10:00:00,32.32,32.39,32.09,32.25,8993639.0,25.845,25.901,25.6611,25.789,8993639.0
2015-08-26 10:30:00,32.25,32.4,32.19,32.26,12598249.0,25.789,25.909,25.7411,25.797,12598249.0
2015-08-26 11:00:00,32.26,32.4,32.18,32.35,6788818.0,25.797,25.909,25.7331,25.869,6788818.0
2015-08-26 11:30:00,32.34,32.36,32.13,32.16,6740831.0,25.861,25.877,25.6931,25.7171,6740831.0
2015-08-26 12:00:00,32.16,32.19,31.99,32.0,5680035.0,25.7171,25.7411,25.5811,25.5891,5680035.0
2015-08-26 12:30:00,32.0,32.11,31.91,32.11,6588106.0,25.5891,25.6771,25.5172,25.6771,6588106.0
2015-08-26 13:00:00,32.11,32.23,32.03,32.23,4555425.0,25.6771,25.7731,25.6131,25.7731,4555425.0
2015-08-26 13:30:00,32.23,32.37,32.17,32.36,3969404.0,25.7731,25.885,25.7251,25.877,3969404.0
2015-08-26 14:00:00,32.36,32.38,32.16,32.25,3887543.0,25.877,25.893,25.7171,25.789,3887543.0
2015-08-26 14:30:00,32.25,32.5,32.23,32.42,5450321.0,25.789,25.989,25.7731,25.925,5450321.0
2015-08-26 15:00:00,32.42,32.71,32.38,32.6,7237281.0,25.925,26.1569,25.893,26.0689,7237281.0
2015-08-26 15:30:00,32.61,32.9,32.6,32.82,19922946.0,26.0769,26.3088,26.0689,26.2449,19922946.0
2015-08-27 09:30:00,33.41,33.61,33.4,33.52,12736503.0,26.7167,26.8766,26.7087,26.8046,12736503.0
2015-08-27 10:00:00,33.52,33.63,33.48,33.61,7190631.0,26.8046,26.8926,26.7726,26.8766,7190631.0
2015-08-27 10:30:00,33.6,33.86,33.57,33.86,5578419.0,26.8686,27.0765,26.8446,27.0765,5578419.0
2015-08-27 11:00:00,33.85,33.95,33.82,33.91,22808652.0,27.0685,27.1485,27.0445,27.1165,22808652.0
2015-08-27 11:30:00,33.92,34.0,33.89,34.0,8096190.0,27.1245,27.1885,27.1005,27.1885,8096190.0
2015-08-27 12:00:00,34.0,34.12,33.99,34.11,4990956.0,27.1885,27.2844,27.1805,27.2764,4990956.0
2015-08-27 12:30:00,34.11,34.18,34.09,34.17,4000899.0,27.2764,27.3324,27.2604,27.3244,4000899.0
2015-08-27 13:00:00,34.18,34.24,34.11,34.11,6164099.0,27.3324,27.3804,27.2764,27.2764,6164099.0
2015-08-27 13:30:00,34.12,34.15,34.03,34.15,4499801.0,27.2844,27.3084,27.2124,27.3084,4499801.0
2015-08-27 14:00:00,34.14,34.16,33.93,33.97,4239435.0,27.3004,27.3164,27.1325,27.1645,4239435.0
2015-08-27 14:30:00,33.97,34.02,33.7,33.73,6293276.0,27.1645,27.2044,26.9486,26.9725,6293276.0
2015-08-27 15:00:00,33.72,33.91,33.6,33.89,9354759.0,26.9645,27.1165,26.8686,27.1005,9354759.0
2015-08-27 15:30:00,33.89,34.28,33.83,34.26,20127610.0,27.1005,27.4124,27.0525,27.3964,20127610.0
2015-08-28 09:30:00,33.7,33.9,33.69,33.87,8996024.0,26.9486,27.1085,26.9406,27.0845,8996024.0
2015-08-28 10:00:00,33.88,33.95,33.8,33.94,6821969.0,27.0925,27.1485,27.0285,27.1405,6821969.0
2015-08-28 10:30:00,33.93,34.01,33.8,33.84,3541701.0,27.1325,27.1964,27.0285,27.0605,3541701.0
2015-08-28 11:00:00,33.84,33.96,33.84,33.94,2955559.0,27.0605,27.1565,27.0605,27.1405,2955559.0
2015-08-28 11:30:00,33.94,33.97,33.75,33.78,4538062.0,27.1405,27.1645,26.9885,27.0125,4538062.0
2015-08-28 12:00:00,33.79,33.84,33.71,33.8,5263973.0,27.0205,27.0605,26.9565,27.0285,5263973.0
2015-08-28 12:30:00,33.8,33.85,33.75,33.78,3143742.0,27.0285,27.0685,26.9885,27.0125,3143742.0
2015-08-28 13:00:00,33.78,33.81,33.7,33.7,2371730.0,27.0125,27.0365,26.9486,26.9486,2371730.0
2015-08-28 13:30:00,33.7,33.73,33.59,33.65,4457326.0,26.9486,26.9725,26.8606,26.9086,4457326.0
2015-08-28 14:00:00,33.66,33.74,33.64,33.69,2575071.0,26.9166,26.9805,26.9006,26.9406,2575071.0
2015-08-28 14:30:00,33.7,33.77,33.64,33.72,2649596.0,26.9486,27.0045,26.9006,26.9645,2649596.0
2015-08-28 15:00:00,33.72,33.73,33.65,33.67,2795672.0,26.9645,26.9725,26.9086,26.9246,2795672.0
2015-08-28 15:30:00,33.68,33.8,33.6,33.78,8517775.0,26.9326,27.0285,26.8686,27.0125,8517775.0
2015-08-31 09:30:00,33.53,33.55,33.31,33.32,7229740.0,26.8126,26.8286,26.6367,26.6447,7229740.0
2015-08-31 10:00:00,33.32,33.53,33.24,33.51,6794842.0,26.6447,26.8126,26.5807,26.7966,6794842.0
2015-08-31 10:30:00,33.52,33.61,33.48,33.5,5844542.0,26.8046,26.8766,26.7726,26.7886,5844542.0
2015-08-31 11:00:00,33.5,33.71,33.44,33.69,7705015.0,26.7886,26.9565,26.7406,26.9406,7705015.0
2015-08-31 11:30:00,33.7,33.78,33.6,33.77,6624869.0,26.9486,27.0125,26.8686,27.0045,6624869.0
2015-08-31 12:00:00,33.77,33.82,33.7,33.73,3027414.0,27.0045,27.0445,26.9486,26.9725,3027414.0
2015-08-31 12:30:00,33.72,33.76,33.67,33.7,3671731.0,26.9645,26.9965,26.9246,26.9486,3671731.0
2015-08-31 13:00:00,33.7,33.85,33.69,33.8,4067271.0,26.9486,27.0685,26.9406,27.0285,4067271.0
2015-08-31 13:30:00,33.81,33.86,33.75,33.86,2880209.0,27.0365,27.0765,26.9885,27.0765,2880209.0
2015-08-31 14:00:00,33.86,33.9,33.71,33.77,5076860.0,27.0765,27.1085,26.9565,27.0045,5076860.0
2015-08-31 14:30:00,33.78,33.81,33.7,33.75,3109608.0,27.0125,27.0365,26.9486,26.9885,3109608.0
2015-08-31 15:00:00,33.75,33.81,33.67,33.71,6537544.0,26.9885,27.0365,26.9246,26.9565,6537544.0
2015-08-31 15:30:00,33.72,33.85,33.71,33.81,14279325.0,26.9645,27.0685,26.9565,27.0365,14279325.0
2015-09-01 09:30:00,32.8,33.02,32.78,32.85,11780979.0,26.2289,26.4048,26.2129,26.2688,11780979.0
2015-09-01 10:00:00,32.85,32.88,32.71,32.88,6989795.0,26.2688,26.2928,26.1569,26.2928,6989795.0
2015-09-01 10:30:00,32.87,32.92,32.72,32.78,5875871.0,26.2848,26.3248,26.1649,26.2129,5875871.0
2015-09-01 11:00:00,32.78,32.92,32.71,32.84,3674969.0,26.2129,26.3248,26.1569,26.2608,3674969.0
2015-09-01 11:30:00,32.84,32.88,32.78,32.79,2830676.0,26.2608,26.2928,26.2129,26.2209,2830676.0
2015-09-01 12:00:00,32.79,32.85,32.75,32.75,1956975.0,26.2209,26.2688,26.1889,26.1889,1956975.0
2015-09-01 12:30:00,32.75,32.79,32.63,32.64,2188037.0,26.1889,26.2209,26.0929,26.1009,2188037.0
2015-09-01 13:00:00,32.64,32.75,32.6,32.71,2538150.0,26.1009,26.1889,26.0689,26.1569,2538150.0
2015-09-01 13:30:00,32.7,32.81,32.68,32.8,2937628.0,26.1489,26.2369,26.1329,26.2289,2937628.0
2015-09-01 14:00:00,32.79,32.8,32.61,32.62,4992258.0,26.2209,26.2289,26.0769,26.0849,4992258.0
2015-09-01 14:30:00,32.62,32.73,32.58,32.59,3286462.0,26.0849,26.1729,26.0529,26.0609,3286462.0
2015-09-01 15:00:00,32.59,32.61,32.48,32.49,4830353.0,26.0609,26.0769,25.973,25.981,4830353.0
2015-09-01 15:30:00,32.49,32.58,32.36,32.5,12104715.0,25.981,26.0529,25.877,25.989,12104715.0
2015-09-02 09:30:00,33.04,33.05,32.84,32.84,5388015.0,26.4208,26.4288,26.2608,26.2608,5388015.0
2015-09-02 10:00:00,32.84,32.94,32.76,32.77,5059983.0,26.2608,26.3408,26.1969,26.2049,5059983.0
2015-09-02 10:30:00,32.76,32.77,32.63,32.71,4685060.0,26.1969,26.2049,26.0929,26.1569,4685060.0
2015-09-02 11:00:00,32.71,32.81,32.68,32.79,2563972.0,26.1569,26.2369,26.1329,26.2209,2563972.0
2015-09-02 11:30:00,32.79,32.81,32.69,32.72,1736227.0,26.2209,26.2369,26.1409,26.1649,1736227.0
2015-09-02 12:00:00,32.72,32.77,32.66,32.76,2473452.0,26.1649,26.2049,26.1169,26.1969,2473452.0
2015-09-02 12:30:00,32.76,32.93,32.75,32.91,4402160.0,26.1969,26.3328,26.1889,26.3168,4402160.0
2015-09-02 13:00:00,32.92,32.98,32.85,32.97,1370029.0,26.3248,26.3728,26.2688,26.3648,1370029.0
2015-09-02 13:30:00,32.97,32.97,32.87,32.88,1451271.0,26.3648,26.3648,26.2848,26.2928,1451271.0
2015-09-02 14:00:00,32.88,32.98,32.86,32.95,2142332.0,26.2928,26.3728,26.2768,26.3488,2142332.0
2015-09-02 14:30:00,32.96,32.96,32.82,32.9,2155822.0,26.3568,26.3568,26.2449,26.3088,2155822.0
2015-09-02 15:00:00,32.9,32.96,32.83,32.91,2605664.0,26.3088,26.3568,26.2528,26.3168,2605664.0
2015-09-02 15:30:00,32.91,33.04,32.89,33.04,5089866.0,26.3168,26.4208,26.3008,26.4208,5089866.0
2015-09-03 09:30:00,33.06,33.24,33.01,33.17,3578068.0,26.4368,26.5807,26.3968,26.5247,3578068.0
2015-09-03 10:00:00,33.18,33.48,33.13,33.46,5575306.0,26.5327,26.7726,26.4927,26.7566,5575306.0
2015-09-03 10:30:00,33.45,33.56,33.38,33.56,8504183.0,26.7486,26.8366,26.6927,26.8366,8504183.0
2015-09-03 11:00:00,33.55,33.57,33.42,33.45,3576765.0,26.8286,26.8446,26.7246,26.7486,3576765.0
2015-09-03 11:30:00,33.45,33.45,33.32,33.38,4698656.0,26.7486,26.7486,26.6447,26.6927,4698656.0
2015-09-03 12:00:00,33.37,33.42,33.35,33.38,3332603.0,26.6847,26.7246,26.6687,26.6927,3332603.0
2015-09-03 12:30:00,33.38,33.38,33.24,33.28,1721105.0,26.6927,26.6927,26.5807,26.6127,1721105.0
2015-09-03 13:00:00,33.27,33.28,33.12,33.25,2790433.0,26.6047,26.6127,26.4847,26.5887,2790433.0
2015-09-03 13:30:00,33.25,33.29,33.17,33.18,3461407.0,26.5887,26.6207,26.5247,26.5327,3461407.0
2015-09-03 14:00:00,33.18,33.28,33.14,33.27,6659540.0,26.5327,26.6127,26.5007,26.6047,6659540.0
2015-09-03 14:30:00,33.27,33.34,33.22,33.27,2395592.0,26.6047,26.6607,26.5647,26.6047,2395592.0
2015-09-03 15:00:00,33.27,33.31,33.18,33.2,2404565.0,26.6047,26.6367,26.5327,26.5487,2404565.0
2015-09-03 15:30:00,33.19,33.23,33.08,33.13,8844600.0,26.5407,26.5727,26.4528,26.4927,8844600.0
2015-09-04 09:30:00,32.51,32.61,32.4,32.44,6263507.0,25.997,26.0769,25.909,25.941,6263507.0
2015-09-04 10:00:00,32.44,32.51,32.41,32.51,5357657.0,25.941,25.997,25.917,25.997,5357657.0
2015-09-04 10:30:00,32.51,32.56,32.39,32.42,2426430.0,25.997,26.0369,25.901,25.925,2426430.0
2015-09-04 11:00:00,32.41,32.47,32.31,32.33,3118743.0,25.917,25.965,25.837,25.853,3118743.0
2015-09-04 11:30:00,32.33,32.35,32.27,32.28,2348658.0,25.853,25.869,25.805,25.813,2348658.0
2015-09-04 12:00:00,32.27,32.29,32.05,32.06,10619646.0,25.805,25.821,25.6291,25.6371,10619646.0
2015-09-04 12:30:00,32.07,32.11,32.03,32.04,2928538.0,25.6451,25.6771,25.6131,25.6211,2928538.0
2015-09-04 13:00:00,32.04,32.05,31.97,32.01,5274467.0,25.6211,25.6291,25.5651,25.5971,5274467.0
2015-09-04 13:30:00,32.0,32.08,31.99,32.02,1575600.0,25.5891,25.6531,25.5811,25.6051,1575600.0
2015-09-04 14:00:00,32.01,32.04,31.94,31.98,1221415.0,25.5971,25.6211,25.5411,25.5731,1221415.0
2015-09-04 14:30:00,31.99,32.03,31.95,32.03,3449269.0,25.5811,25.6131,25.5491,25.6131,3449269.0
2015-09-04 15:00:00,32.03,32.09,32.02,32.09,3564487.0,25.6131,25.6611,25.6051,25.6611,3564487.0
2015-09-04 15:30:00,32.09,32.24,32.08,32.13,7693253.0,25.6611,25.781,25.6531,25.6931,7693253.0
2015-09-08 09:30:00,33.02,33.05,32.94,32.95,6293324.0,26.4048,26.4288,26.3408,26.3488,6293324.0
2015-09-08 10:00:00,32.95,32.97,32.89,32.96,3126727.0,26.3488,26.3648,26.3008,26.3568,3126727.0
2015-09-08 10:30:00,32.97,32.99,32.86,32.97,3035822.0,26.3648,26.3808,26.2768,26.3648,3035822.0
2015-09-08 11:00:00,32.97,33.01,32.9,33.0,2235159.0,26.3648,26.3968,26.3088,26.3888,2235159.0
2015-09-08 11:30:00,33.0,33.01,32.93,32.94,1385741.0,26.3888,26.3968,26.3328,26.3408,1385741.0
2015-09-08 12:00:00,32.93,33.03,32.92,33.02,1508902.0,26.3328,26.4128,26.3248,26.4048,1508902.0
2015-09-08 12:30:00,33.03,33.04,32.89,32.89,3322669.0,26.4128,26.4208,26.3008,26.3008,3322669.0
2015-09-08 13:00:00,32.89,32.92,32.87,32.91,1623832.0,26.3008,26.3248,26.2848,26.3168,1623832.0
2015-09-08 13:30:00,32.91,33.0,32.88,33.0,1400182.0,26.3168,26.3888,26.2928,26.3888,1400182.0
2015-09-08 14:00:00,33.0,33.07,32.99,33.07,1145758.0,26.3888,26.4448,26.3808,26.4448,1145758.0
2015-09-08 14:30:00,33.07,33.1,33.03,33.05,1220637.0,26.4448,26.4688,26.4128,26.4288,1220637.0
2015-09-08 15:00:00,33.05,33.09,33.02,33.05,3195996.0,26.4288,26.4608,26.4048,26.4288,3195996.0
2015-09-08 15:30:00,33.05,33.21,33.04,33.19,8750935.0,26.4288,26.5567,26.4208,26.5407,8750935.0
2015-09-09 09:30:00,33.78,33.84,33.71,33.71,6328209.0,27.0125,27.0605,26.9565,26.9565,6328209.0
2015-09-09 10:00:00,33.72,33.74,33.61,33.66,3131731.0,26.9645,26.9805,26.8766,26.9166,3131731.0
2015-09-09 10:30:00,33.66,33.68,33.45,33.48,2345123.0,26.9166,26.9326,26.7486,26.7726,2345123.0
2015-09-09 11:00:00,33.48,33.56,33.45,33.48,2363990.0,26.7726,26.8366,26.7486,26.7726,2363990.0
2015-09-09 11:30:00,33.48,33.51,33.41,33.45,2590705.0,26.7726,26.7966,26.7167,26.7486,2590705.0
2015-09-09 12:00:00,33.45,33.5,33.43,33.48,2003943.0,26.7486,26.7886,26.7326,26.7726,2003943.0
2015-09-09 12:30:00,33.49,33.5,33.41,33.43,887318.0,26.7806,26.7886,26.7167,26.7326,887318.0
2015-09-09 13:00:00,33.43,33.45,33.34,33.34,2094094.0,26.7326,26.7486,26.6607,26.6607,2094094.0
2015-09-09 13:30:00,33.34,33.35,33.19,33.2,2640785.0,26.6607,26.6687,26.5407,26.5487,2640785.0
2015-09-09 14:00:00,33.21,33.27,33.16,33.19,1525249.0,26.5567,26.6047,26.5167,26.5407,1525249.0
2015-09-09 14:30:00,33.19,33.23,33.11,33.21,3313974.0,26.5407,26.5727,26.4768,26.5567,3313974.0
2015-09-09 15:00:00,33.21,33.32,33.17,33.18,2863995.0,26.5567,26.6447,26.5247,26.5327,2863995.0
2015-09-09 15:30:00,33.19,33.19,33.03,33.04,6934198.0,26.5407,26.5407,26.4128,26.4208,6934198.0
2015-09-10 09:30:00,33.08,33.22,33.02,33.02,4528411.0,26.4528,26.5647,26.4048,26.4048,4528411.0
2015-09-10 10:00:00,33.03,33.09,32.99,33.09,2264463.0,26.4128,26.4608,26.3808,26.4608,2264463.0
2015-09-10 10:30:00,33.09,33.31,33.08,33.22,2365979.0,26.4608,26.6367,26.4528,26.5647,2365979.0
2015-09-10 11:00:00,33.22,33.24,33.14,33.23,3070919.0,26.5647,26.5807,26.5007,26.5727,3070919.0
2015-09-10 11:30:00,33.23,33.38,33.23,33.31,3322022.0,26.5727,26.6927,26.5727,26.6367,3322022.0
2015-09-10 12:00:00,33.31,33.39,33.26,33.3,2782125.0,26.6367,26.7007,26.5967,26.6287,2782125.0
2015-09-10 12:30:00,33.3,33.37,33.27,33.31,2995898.0,26.6287,26.6847,26.6047,26.6367,2995898.0
2015-09-10 13:00:00,33.31,33.43,33.25,33.42,2505235.0,26.6367,26.7326,26.5887,26.7246,2505235.0
2015-09-10 13:30:00,33.42,33.51,33.41,33.5,1369658.0,26.7246,26.7966,26.7167,26.7886,1369658.0
2015-09-10 14:00:00,33.5,33.53,33.43,33.45,1162209.0,26.7886,26.8126,26.7326,26.7486,1162209.0
2015-09-10 14:30:00,33.44,33.47,33.37,33.38,729156.0,26.7406,26.7646,26.6847,26.6927,729156.0
2015-09-10 15:00:00,33.38,33.4,33.3,33.35,2917049.0,26.6927,26.7087,26.6287,26.6687,2917049.0
2015-09-10 15:30:00,33.34,33.41,33.28,33.34,7273393.0,26.6607,26.7167,26.6127,26.6607,7273393.0
2015-09-11 09:30:00,33.23,33.31,33.17,33.2,4061898.0,26.5727,26.6367,26.5247,26.5487,4061898.0
2015-09-11 10:00:00,33.2,33.25,33.18,33.21,2012681.0,26.5487,26.5887,26.5327,26.5567,2012681.0
2015-09-11 10:30:00,33.21,33.28,33.2,33.22,1043179.0,26.5567,26.6127,26.5487,26.5647,1043179.0
2015-09-11 11:00:00,33.21,33.29,33.2,33.28,2067487.0,26.5567,26.6207,26.5487,26.6127,2067487.0
2015-09-11 11:30:00,33.28,33.37,33.23,33.34,2087782.0,26.6127,26.6847,26.5727,26.6607,2087782.0
2015-09-11 12:00:00,33.34,33.42,33.32,33.37,2936093.0,26.6607,26.7246,26.6447,26.6847,2936093.0
2015-09-11 12:30:00,33.37,33.43,33.34,33.42,1086274.0,26.6847,26.7326,26.6607,26.7246,1086274.0
2015-09-11 13:00:00,33.42,33.44,33.34,33.34,2174324.0,26.7246,26.7406,26.6607,26.6607,2174324.0
2015-09-11 13:30:00,33.34,33.37,33.31,33.35,1122941.0,26.6607,26.6847,26.6367,26.6687,1122941.0
2015-09-11 14:00:00,33.35,33.37,33.31,33.34,1219969.0,26.6687,26.6847,26.6367,26.6607,1219969.0
2015-09-11 14:30:00,33.35,33.43,33.34,33.4,2823741.0,26.6687,26.7326,26.6607,26.7087,2823741.0
2015-09-11 15:00:00,33.4,33.46,33.4,33.45,3006538.0,26.7087,26.7566,26.7087,26.7486,3006538.0
2015-09-11 15:30:00,33.45,33.49,33.4,33.48,5650367.0,26.7486,26.7806,26.7087,26.7726,5650367.0
2015-09-14 09:30:00,33.35,33.36,33.15,33.22,7789331.0,26.6687,26.6767,26.5087,26.5647,7789331.0
2015-09-14 10:00:00,33.22,33.35,33.2,33.27,1834681.0,26.5647,26.6687,26.5487,26.6047,1834681.0
2015-09-14 10:30:00,33.26,33.39,33.26,33.36,1764138.0,26.5967,26.7007,26.5967,26.6767,1764138.0
2015-09-14 11:00:00,33.37,33.41,33.31,33.33,1457040.0,26.6847,26.7167,26.6367,26.6527,1457040.0
2015-09-14 11:30:00,33.33,33.34,33.24,33.27,3546105.0,26.6527,26.6607,26.5807,26.6047,3546105.0
2015-09-14 12:00:00,33.27,33.29,33.2,33.23,1601971.0,26.6047,26.6207,26.5487,26.5727,1601971.0
2015-09-14 12:30:00,33.24,33.26,33.2,33.23,1027886.0,26.5807,26.5967,26.5487,26.5727,1027886.0
2015-09-14 13:00:00,33.22,33.26,33.19,33.25,1187338.0,26.5647,26.5967,26.5407,26.5887,1187338.0
2015-09-14 13:30:00,33.25,33.35,33.24,33.34,1084628.0,26.5887,26.6687,26.5807,26.6607,1084628.0
2015-09-14 14:00:00,33.34,33.34,33.27,33.28,1085885.0,26.6607,26.6607,26.6047,26.6127,1085885.0
2015-09-14 14:30:00,33.28,33.36,33.28,33.32,1273741.0,26.6127,26.6767,26.6127,26.6447,1273741.0
2015-09-14 15:00:00,33.32,33.37,33.28,33.36,2508285.0,26.6447,26.6847,26.6127,26.6767,2508285.0
2015-09-14 15:30:00,33.36,33.45,33.32,33.42,4837405.0,26.6767,26.7486,26.6447,26.7246,4837405.0
2015-09-15 09:30:00,33.4,33.49,33.36,33.46,3818860.0,26.7087,26.7806,26.6767,26.7566,3818860.0
2015-09-15 10:00:00,33.46,33.59,33.43,33.57,5719302.0,26.7566,26.8606,26.7326,26.8446,5719302.0
2015-09-15 10:30:00,33.56,33.67,33.56,33.65,3924689.0,26.8366,26.9246,26.8366,26.9086,3924689.0
2015-09-15 11:00:00,33.65,33.68,33.62,33.64,2631386.0,26.9086,26.9326,26.8846,26.9006,2631386.0
2015-09-15 11:30:00,33.64,33.67,33.6,33.62,2416948.0,26.9006,26.9246,26.8686,26.8846,2416948.0
2015-09-15 12:00:00,33.63,33.67,33.6,33.66,2058488.0,26.8926,26.9246,26.8686,26.9166,2058488.0
2015-09-15 12:30:00,33.66,33.67,33.62,33.63,1421343.0,26.9166,26.9246,26.8846,26.8926,1421343.0
2015-09-15 13:00:00,33.63,33.73,33.61,33.7,2376147.0,26.8926,26.9725,26.8766,26.9486,2376147.0
2015-09-15 13:30:00,33.7,33.74,33.67,33.68,965612.0,26.9486,26.9805,26.9246,26.9326,965612.0
2015-09-15 14:00:00,33.67,33.74,33.66,33.73,1030937.0,26.9246,26.9805,26.9166,26.9725,1030937.0
2015-09-15 14:30:00,33.72,33.79,33.72,33.79,2263894.0,26.9645,27.0205,26.9645,27.0205,2263894.0
2015-09-15 15:00:00,33.79,33.82,33.77,33.8,2577920.0,27.0205,27.0445,27.0045,27.0285,2577920.0
2015-09-15 15:30:00,33.8,33.8,33.73,33.75,6747809.0,27.0285,27.0285,26.9725,26.9885,6747809.0
2015-09-16 09:30:00,34.28,34.39,34.23,34.36,13395422.0,27.4124,27.5003,27.3724,27.4763,13395422.0
2015-09-16 10:00:00,34.36,34.45,34.34,34.4,7550424.0,27.4763,27.5483,27.4603,27.5083,7550424.0
2015-09-16 10:30:00,34.4,34.43,34.35,34.41,8082210.0,27.5083,27.5323,27.4683,27.5163,8082210.0
2015-09-16 11:00:00,34.41,34.55,34.4,34.55,5768414.0,27.5163,27.6283,27.5083,27.6283,5768414.0
2015-09-16 11:30:00,34.55,34.56,34.51,34.54,4794910.0,27.6283,27.6363,27.5963,27.6203,4794910.0
2015-09-16 12:00:00,34.54,34.58,34.52,34.58,2495657.0,27.6203,27.6523,27.6043,27.6523,2495657.0
2015-09-16 12:30:00,34.58,34.6,34.54,34.58,5118069.0,27.6523,27.6682,27.6203,27.6523,5118069.0
2015-09-16 13:00:00,34.57,34.58,34.48,34.51,1944405.0,27.6443,27.6523,27.5723,27.5963,1944405.0
2015-09-16 13:30:00,34.51,34.59,34.49,34.58,3232976.0,27.5963,27.6602,27.5803,27.6523,3232976.0
2015-09-16 14:00:00,34.59,34.59,34.46,34.49,3552103.0,27.6602,27.6602,27.5563,27.5803,3552103.0
2015-09-16 14:30:00,34.48,34.6,34.47,34.58,2716937.0,27.5723,27.6682,27.5643,27.6523,2716937.0
2015-09-16 15:00:00,34.58,34.67,34.57,34.67,4351618.0,27.6523,27.7242,27.6443,27.7242,4351618.0
2015-09-16 15:30:00,34.67,34.69,34.55,34.59,8297966.0,27.7242,27.7402,27.6283,27.6602,8297966.0
2015-09-17 09:30:00,34.28,34.42,34.26,34.39,4100671.0,27.4124,27.5243,27.3964,27.5003,4100671.0
2015-09-17 10:00:00,34.38,34.45,34.37,34.42,2864129.0,27.4923,27.5483,27.4843,27.5243,2864129.0
2015-09-17 10:30:00,34.42,34.43,34.37,34.41,1472805.0,27.5243,27.5323,27.4843,27.5163,1472805.0
2015-09-17 11:00:00,34.4,34.45,34.37,34.39,2466416.0,27.5083,27.5483,27.4843,27.5003,2466416.0
2015-09-17 11:30:00,34.39,34.46,34.35,34.42,5322301.0,27.5003,27.5563,27.4683,27.5243,5322301.0
2015-09-17 12:00:00,34.41,34.43,34.36,34.39,1376272.0,27.5163,27.5323,27.4763,27.5003,1376272.0
2015-09-17 12:30:00,34.39,34.43,34.35,34.42,1812627.0,27.5003,27.5323,27.4683,27.5243,1812627.0
2015-09-17 13:00:00,34.41,34.51,34.4,34.46,3463286.0,27.5163,27.5963,27.5083,27.5563,3463286.0
2015-09-17 13:30:00,34.47,34.54,34.42,34.52,4476594.0,27.5643,27.6203,27.5243,27.6043,4476594.0
2015-09-17 14:00:00,34.54,35.0,34.36,34.57,17649226.0,27.6203,27.9881,27.4763,27.6443,17649226.0
2015-09-17 14:30:00,34.57,35.35,34.55,35.16,18402657.0,27.6443,28.268,27.6283,28.1161,18402657.0
2015-09-17 15:00:00,35.16,35.2,34.53,34.7,12569748.0,28.1161,28.148,27.6123,27.7482,12569748.0
2015-09-17 15:30:00,34.7,34.81,34.51,34.53,16570555.0,27.7482,27.8362,27.5963,27.6123,16570555.0
2015-09-18 09:30:00,34.13,34.21,34.02,34.05,7290999.0,27.2924,27.3564,27.2044,27.2284,7290999.0
2015-09-18 10:00:00,34.05,34.27,34.04,34.23,4533635.0,27.2284,27.4044,27.2204,27.3724,4533635.0
2015-09-18 10:30:00,34.23,34.31,34.13,34.29,4101625.0,27.3724,27.4363,27.2924,27.4204,4101625.0
2015-09-18 11:00:00,34.28,34.36,34.26,34.27,3554629.0,27.4124,27.4763,27.3964,27.4044,3554629.0
2015-09-18 11:30:00,34.26,34.38,34.21,34.31,3479619.0,27.3964,27.4923,27.3564,27.4363,3479619.0
2015-09-18 12:00:00,34.31,34.32,34.16,34.21,2554528.0,27.4363,27.4443,27.3164,27.3564,2554528.0
2015-09-18 12:30:00,34.2,34.23,34.14,34.19,1669095.0,27.3484,27.3724,27.3004,27.3404,1669095.0
2015-09-18 13:00:00,34.19,34.23,34.08,34.13,1948346.0,27.3404,27.3724,27.2524,27.2924,1948346.0
2015-09-18 13:30:00,34.13,34.15,34.0,34.01,3946976.0,27.2924,27.3084,27.1885,27.1964,3946976.0
2015-09-18 14:00:00,34.01,34.09,33.98,34.05,3046460.0,27.1964,27.2604,27.1725,27.2284,3046460.0
2015-09-18 14:30:00,34.05,34.06,33.91,33.98,3213810.0,27.2284,27.2364,27.1165,27.1725,3213810.0
2015-09-18 15:00:00,33.98,34.03,33.77,33.83,7427942.0,27.1725,27.2124,27.0045,27.0525,7427942.0
2015-09-18 15:30:00,33.82,33.84,33.69,33.81,16711557.0,27.0445,27.0605,26.9406,27.0365,16711557.0
2015-09-21 09:30:00,33.84,33.9,33.78,33.78,6091113.0,27.0605,27.1085,27.0125,27.0125,6091113.0
2015-09-21 10:00:00,33.79,33.85,33.76,33.82,1939292.0,27.0205,27.0685,26.9965,27.0445,1939292.0
2015-09-21 10:30:00,33.82,33.91,33.81,33.85,1739316.0,27.0445,27.1165,27.0365,27.0685,1739316.0
2015-09-21 11:00:00,33.86,33.89,33.85,33.86,1809627.0,27.0765,27.1005,27.0685,27.0765,1809627.0
2015-09-21 11:30:00,33.86,33.87,33.75,33.76,1417818.0,27.0765,27.0845,26.9885,26.9965,1417818.0
2015-09-21 12:00:00,33.77,33.77,33.7,33.76,2783495.0,27.0045,27.0045,26.9486,26.9965,2783495.0
2015-09-21 12:30:00,33.76,33.76,33.64,33.68,1505164.0,26.9965,26.9965,26.9006,26.9326,1505164.0
2015-09-21 13:00:00,33.68,33.77,33.66,33.76,1091141.0,26.9326,27.0045,26.9166,26.9965,1091141.0
2015-09-21 13:30:00,33.76,33.79,33.7,33.72,1014970.0,26.9965,27.0205,26.9486,26.9645,1014970.0
2015-09-21 14:00:00,33.71,33.75,33.67,33.71,2775584.0,26.9565,26.9885,26.9246,26.9565,2775584.0
2015-09-21 14:30:00,33.72,33.84,33.69,33.84,1639217.0,26.9645,27.0605,26.9406,27.0605,1639217.0
2015-09-21 15:00:00,33.83,33.84,33.75,33.79,1114069.0,27.0525,27.0605,26.9885,27.0205,1114069.0
2015-09-21 15:30:00,33.79,33.8,33.67,33.79,4442893.0,27.0205,27.0285,26.9246,27.0205,4442893.0
2015-09-22 09:30:00,33.04,33.12,33.0,33.11,6853689.0,26.4208,26.4847,26.3888,26.4768,6853689.0
2015-09-22 10:00:00,33.11,33.17,32.99,33.02,5126312.0,26.4768,26.5247,26.3808,26.4048,5126312.0
2015-09-22 10:30:00,33.02,33.02,32.88,32.94,5500823.0,26.4048,26.4048,26.2928,26.3408,5500823.0
2015-09-22 11:00:00,32.94,33.0,32.9,32.91,3610855.0,26.3408,26.3888,26.3088,26.3168,3610855.0
2015-09-22 11:30:00,32.92,33.03,32.91,33.01,2446254.0,26.3248,26.4128,26.3168,26.3968,2446254.0
2015-09-22 12:00:00,33.0,33.09,32.97,33.04,2494457.0,26.3888,26.4608,26.3648,26.4208,2494457.0
2015-09-22 12:30:00,33.03,33.06,32.94,32.95,2032851.0,26.4128,26.4368,26.3408,26.3488,2032851.0
2015-09-22 13:00:00,32.94,33.02,32.91,32.92,4488902.0,26.3408,26.4048,26.3168,26.3248,4488902.0
2015-09-22 13:30:00,32.92,33.01,32.91,33.0,1238762.0,26.3248,26.3968,26.3168,26.3888,1238762.0
2015-09-22 14:00:00,33.0,33.05,32.96,33.04,2399568.0,26.3888,26.4288,26.3568,26.4208,2399568.0
2015-09-22 14:30:00,33.04,33.08,32.99,33.05,1520560.0,26.4208,26.4528,26.3808,26.4288,1520560.0
2015-09-22 15:00:00,33.05,33.09,32.99,33.09,1276486.0,26.4288,26.4608,26.3808,26.4608,1276486.0
2015-09-22 15:30:00,33.09,33.17,33.08,33.13,8345275.0,26.4608,26.5247,26.4528,26.4927,8345275.0
2015-09-23 09:30:00,32.99,33.03,32.88,32.93,5102625.0,26.3808,26.4128,26.2928,26.3328,5102625.0
2015-09-23 10:00:00,32.93,32.97,32.88,32.93,2908594.0,26.3328,26.3648,26.2928,26.3328,2908594.0
2015-09-23 10:30:00,32.92,33.0,32.92,32.94,3016600.0,26.3248,26.3888,26.3248,26.3408,3016600.0
2015-09-23 11:00:00,32.94,32.94,32.76,32.77,2165782.0,26.3408,26.3408,26.1969,26.2049,2165782.0
2015-09-23 11:30:00,32.76,32.77,32.68,32.73,2235256.0,26.1969,26.2049,26.1329,26.1729,2235256.0
2015-09-23 12:00:00,32.72,32.73,32.6,32.65,2053822.0,26.1649,26.1729,26.0689,26.1089,2053822.0
2015-09-23 12:30:00,32.65,32.69,32.62,32.68,1404639.0,26.1089,26.1409,26.0849,26.1329,1404639.0
2015-09-23 13:00:00,32.68,32.75,32.64,32.65,1400630.0,26.1329,26.1889,26.1009,26.1089,1400630.0
2015-09-23 13:30:00,32.65,32.78,32.61,32.76,3140847.0,26.1089,26.2129,26.0769,26.1969,3140847.0
2015-09-23 14:00:00,32.76,32.81,32.65,32.66,3128077.0,26.1969,26.2369,26.1089,26.1169,3128077.0
2015-09-23 14:30:00,32.66,32.71,32.63,32.68,1456048.0,26.1169,26.1569,26.0929,26.1329,1456048.0
2015-09-23 15:00:00,32.68,32.71,32.63,32.65,1710508.0,26.1329,26.1569,26.0929,26.1089,1710508.0
2015-09-23 15:30:00,32.65,32.67,32.6,32.61,6512357.0,26.1089,26.1249,26.0689,26.0769,6512357.0
2015-09-24 09:30:00,32.1,32.12,31.94,32.0,8031137.0,25.6691,25.6851,25.5411,25.5891,8031137.0
2015-09-24 10:00:00,32.0,32.13,31.99,32.03,5490466.0,25.5891,25.6931,25.5811,25.6131,5490466.0
2015-09-24 10:30:00,32.03,32.12,32.0,32.03,2847491.0,25.6131,25.6851,25.5891,25.6131,2847491.0
2015-09-24 11:00:00,32.03,32.05,31.98,32.01,4207631.0,25.6131,25.6291,25.5731,25.5971,4207631.0
2015-09-24 11:30:00,32.01,32.16,32.01,32.15,3823396.0,25.5971,25.7171,25.5971,25.7091,3823396.0
2015-09-24 12:00:00,32.15,32.41,32.15,32.41,5809581.0,25.7091,25.917,25.7091,25.917,5809581.0
2015-09-24 12:30:00,32.41,32.5,32.27,32.27,4597288.0,25.917,25.989,25.805,25.805,4597288.0
2015-09-24 13:00:00,32.27,32.37,32.23,32.28,2733687.0,25.805,25.885,25.7731,25.813,2733687.0
2015-09-24 13:30:00,32.29,32.4,32.26,32.32,1976105.0,25.821,25.909,25.797,25.845,1976105.0
2015-09-24 14:00:00,32.33,32.43,32.29,32.39,3618558.0,25.853,25.933,25.821,25.901,3618558.0
2015-09-24 14:30:00,32.4,32.62,32.35,32.54,6471016.0,25.909,26.0849,25.869,26.0209,6471016.0
2015-09-24 15:00:00,32.55,32.63,32.44,32.58,3767243.0,26.0289,26.0929,25.941,26.0529,3767243.0
2015-09-24 15:30:00,32.58,32.6,32.47,32.48,8435147.0,26.0529,26.0689,25.965,25.973,8435147.0
2015-09-25 09:30:00,32.94,32.94,32.73,32.77,6938290.0,26.3408,26.3408,26.1729,26.2049,6938290.0
2015-09-25 10:00:00,32.77,32.8,32.65,32.66,4217087.0,26.2049,26.2289,26.1089,26.1169,4217087.0
2015-09-25 10:30:00,32.66,32.78,32.63,32.78,2304831.0,26.1169,26.2129,26.0929,26.2129,2304831.0
2015-09-25 11:00:00,32.77,32.78,32.64,32.68,1676459.0,26.2049,26.2129,26.1009,26.1329,1676459.0
2015-09-25 11:30:00,32.68,32.69,32.61,32.66,1436759.0,26.1329,26.1409,26.0769,26.1169,1436759.0
2015-09-25 12:00:00,32.66,32.66,32.53,32.56,1919747.0,26.1169,26.1169,26.0129,26.0369,1919747.0
2015-09-25 12:30:00,32.56,32.62,32.55,32.58,2297418.0,26.0369,26.0849,26.0289,26.0529,2297418.0
2015-09-25 13:00:00,32.58,32.71,32.56,32.65,2219917.0,26.0529,26.1569,26.0369,26.1089,2219917.0
2015-09-25 13:30:00,32.65,32.67,32.62,32.64,879038.0,26.1089,26.1249,26.0849,26.1009,879038.0
2015-09-25 14:00:00,32.64,32.67,32.48,32.51,2656727.0,26.1009,26.1249,25.973,25.997,2656727.0
2015-09-25 14:30:00,32.52,32.56,32.43,32.53,4388864.0,26.005,26.0369,25.933,26.0129,4388864.0
2015-09-25 15:00:00,32.52,32.53,32.35,32.47,3259419.0,26.005,26.0129,25.869,25.965,3259419.0
2015-09-25 15:30:00,32.46,32.5,32.38,32.41,10742614.0,25.957,25.989,25.893,25.917,10742614.0
2015-09-28 09:30:00,32.14,32.15,31.9,31.92,6841599.0,25.7011,25.7091,25.5092,25.5252,6841599.0
2015-09-28 10:00:00,31.92,31.96,31.75,31.89,5865666.0,25.5252,25.5571,25.3892,25.5012,5865666.0
2015-09-28 10:30:00,31.88,31.92,31.82,31.88,2690867.0,25.4932,25.5252,25.4452,25.4932,2690867.0
2015-09-28 11:00:00,31.88,31.92,31.78,31.8,3081552.0,25.4932,25.5252,25.4132,25.4292,3081552.0
2015-09-28 11:30:00,31.81,31.87,31.79,31.81,2232274.0,25.4372,25.4852,25.4212,25.4372,2232274.0
2015-09-28 12:00:00,31.81,31.83,31.71,31.75,1973622.0,25.4372,25.4532,25.3572,25.3892,1973622.0
2015-09-28 12:30:00,31.74,31.77,31.69,31.72,2668889.0,25.3812,25.4052,25.3412,25.3652,2668889.0
2015-09-28 13:00:00,31.72,31.79,31.7,31.73,1847386.0,25.3652,25.4212,25.3492,25.3732,1847386.0
2015-09-28 13:30:00,31.73,31.82,31.69,31.69,1398017.0,25.3732,25.4452,25.3412,25.3412,1398017.0
2015-09-28 14:00:00,31.7,31.71,31.61,31.71,3297881.0,25.3492,25.3572,25.2773,25.3572,3297881.0
2015-09-28 14:30:00,31.71,31.79,31.65,31.68,2084287.0,25.3572,25.4212,25.3092,25.3332,2084287.0
2015-09-28 15:00:00,31.67,31.7,31.61,31.66,4120054.0,25.3252,25.3492,25.2773,25.3172,4120054.0
2015-09-28 15:30:00,31.66,31.81,31.65,31.7,9618052.0,25.3172,25.4372,25.3092,25.3492,9618052.0
2015-09-29 09:30:00,31.82,31.86,31.64,31.85,6806510.0,25.4452,25.4772,25.3013,25.4692,6806510.0
2015-09-29 10:00:00,31.86,31.98,31.77,31.98,3623923.0,25.4772,25.5731,25.4052,25.5731,3623923.0
2015-09-29 10:30:00,31.98,32.02,31.84,31.91,2441107.0,25.5731,25.6051,25.4612,25.5172,2441107.0
2015-09-29 11:00:00,31.92,31.96,31.82,31.91,3234506.0,25.5252,25.5571,25.4452,25.5172,3234506.0
2015-09-29 11:30:00,31.91,31.95,31.82,31.88,3036594.0,25.5172,25.5491,25.4452,25.4932,3036594.0
2015-09-29 12:00:00,31.88,31.94,31.79,31.91,1801527.0,25.4932,25.5411,25.4212,25.5172,1801527.0
2015-09-29 12:30:00,31.92,31.94,31.8,31.81,1541801.0,25.5252,25.5411,25.4292,25.4372,1541801.0
2015-09-29 13:00:00,31.82,31.97,31.81,31.94,2019915.0,25.4452,25.5651,25.4372,25.5411,2019915.0
2015-09-29 13:30:00,31.95,32.02,31.94,32.0,1962479.0,25.5491,25.6051,25.5411,25.5891,1962479.0
2015-09-29 14:00:00,31.99,32.0,31.87,31.98,2547298.0,25.5811,25.5891,25.4852,25.5731,2547298.0
2015-09-29 14:30:00,31.97,32.0,31.81,31.82,3400892.0,25.5651,25.5891,25.4372,25.4452,3400892.0
2015-09-29 15:00:00,31.82,31.84,31.7,31.71,4391900.0,25.4452,25.4612,25.3492,25.3572,4391900.0
2015-09-29 15:30:00,31.71,31.89,31.7,31.87,9182851.0,25.3572,25.5012,25.3492,25.4852,9182851.0
2015-09-30 09:30:00,32.69,32.74,32.62,32.67,9021104.0,26.1409,26.1809,26.0849,26.1249,9021104.0
2015-09-30 10:00:00,32.68,32.78,32.67,32.71,3140048.0,26.1329,26.2129,26.1249,26.1569,3140048.0
2015-09-30 10:30:00,32.72,32.75,32.65,32.71,1954769.0,26.1649,26.1889,26.1089,26.1569,1954769.0
2015-09-30 11:00:00,32.72,32.74,32.68,32.7,3876166.0,26.1649,26.1809,26.1329,26.1489,3876166.0
2015-09-30 11:30:00,32.7,32.74,32.62,32.66,2616172.0,26.1489,26.1809,26.0849,26.1169,2616172.0
2015-09-30 12:00:00,32.67,32.7,32.51,32.56,6631730.0,26.1249,26.1489,25.997,26.0369,6631730.0
2015-09-30 12:30:00,32.56,32.6,32.48,32.54,2697563.0,26.0369,26.0689,25.973,26.0209,2697563.0
2015-09-30 13:00:00,32.53,32.63,32.52,32.6,2068051.0,26.0129,26.0929,26.005,26.0689,2068051.0
2015-09-30 13:30:00,32.59,32.67,32.57,32.63,2138493.0,26.0609,26.1249,26.0449,26.0929,2138493.0
2015-09-30 14:00:00,32.63,32.65,32.55,32.64,2187812.0,26.0929,26.1089,26.0289,26.1009,2187812.0
2015-09-30 14:30:00,32.64,32.69,32.59,32.68,2759357.0,26.1009,26.1409,26.0609,26.1329,2759357.0
2015-09-30 15:00:00,32.68,32.7,32.59,32.66,5768823.0,26.1329,26.1489,26.0609,26.1169,5768823.0
2015-09-30 15:30:00,32.66,32.85,32.65,32.8,14861436.0,26.1169,26.2688,26.1089,26.2289,14861436.0
2015-10-01 09:30:00,33.05,33.11,32.96,33.0,5902107.0,26.4288,26.4768,26.3568,26.3888,5902107.0
2015-10-01 10:00:00,33.01,33.12,32.92,33.09,4306069.0,26.3968,26.4847,26.3248,26.4608,4306069.0
2015-10-01 10:30:00,33.09,33.12,32.94,32.95,2970947.0,26.4608,26.4847,26.3408,26.3488,2970947.0
2015-10-01 11:00:00,32.94,32.97,32.85,32.9,3310304.0,26.3408,26.3648,26.2688,26.3088,3310304.0
2015-10-01 11:30:00,32.9,32.93,32.77,32.79,2147738.0,26.3088,26.3328,26.2049,26.2209,2147738.0
2015-10-01 12:00:00,32.79,32.8,32.71,32.79,1829717.0,26.2209,26.2289,26.1569,26.2209,1829717.0
2015-10-01 12:30:00,32.78,32.86,32.78,32.8,1465746.0,26.2129,26.2768,26.2129,26.2289,1465746.0
2015-10-01 13:00:00,32.8,32.83,32.77,32.79,1008984.0,26.2289,26.2528,26.2049,26.2209,1008984.0
2015-10-01 13:30:00,32.79,32.9,32.78,32.89,1632118.0,26.2209,26.3088,26.2129,26.3008,1632118.0
2015-10-01 14:00:00,32.88,32.96,32.84,32.91,1732510.0,26.2928,26.3568,26.2608,26.3168,1732510.0
2015-10-01 14:30:00,32.91,32.99,32.89,32.97,3013527.0,26.3168,26.3808,26.3008,26.3648,3013527.0
2015-10-01 15:00:00,32.98,33.01,32.93,32.98,1560883.0,26.3728,26.3968,26.3328,26.3728,1560883.0
2015-10-01 15:30:00,32.97,33.01,32.89,32.95,8591334.0,26.3648,26.3968,26.3008,26.3488,8591334.0
2015-10-02 09:30:00,32.81,32.83,32.69,32.8,6032936.0,26.2369,26.2528,26.1409,26.2289,6032936.0
2015-10-02 10:00:00,32.8,32.93,32.75,32.89,5910921.0,26.2289,26.3328,26.1889,26.3008,5910921.0
2015-10-02 10:30:00,32.89,33.25,32.86,33.25,9084432.0,26.3008,26.5887,26.2768,26.5887,9084432.0
2015-10-02 11:00:00,33.25,33.31,33.18,33.23,5411834.0,26.5887,26.6367,26.5327,26.5727,5411834.0
2015-10-02 11:30:00,33.23,33.32,33.22,33.3,3439311.0,26.5727,26.6447,26.5647,26.6287,3439311.0
2015-10-02 12:00:00,33.3,33.46,33.29,33.43,2426463.0,26.6287,26.7566,26.6207,26.7326,2426463.0
2015-10-02 12:30:00,33.43,33.54,33.4,33.51,4080885.0,26.7326,26.8206,26.7087,26.7966,4080885.0
2015-10-02 13:00:00,33.52,33.66,33.49,33.52,3126989.0,26.8046,26.9166,26.7806,26.8046,3126989.0
2015-10-02 13:30:00,33.53,33.58,33.45,33.54,3179597.0,26.8126,26.8526,26.7486,26.8206,3179597.0
2015-10-02 14:00:00,33.55,33.63,33.53,33.59,2471585.0,26.8286,26.8926,26.8126,26.8606,2471585.0
2015-10-02 14:30:00,33.59,33.64,33.55,33.55,3012260.0,26.8606,26.9006,26.8286,26.8286,3012260.0
2015-10-02 15:00:00,33.55,33.76,33.55,33.75,7296970.0,26.8286,26.9965,26.8286,26.9885,7296970.0
2015-10-02 15:30:00,33.75,33.84,33.74,33.84,11899679.0,26.9885,27.0605,26.9805,27.0605,11899679.0
2015-10-05 09:30:00,34.23,34.43,34.17,34.42,18898500.0,27.3724,27.5323,27.3244,27.5243,18898500.0
2015-10-05 10:00:00,34.41,34.43,34.32,34.33,8712993.0,27.5163,27.5323,27.4443,27.4523,8712993.0
2015-10-05 10:30:00,34.34,34.4,34.29,34.4,4500600.0,27.4603,27.5083,27.4204,27.5083,4500600.0
2015-10-05 11:00:00,34.4,34.46,34.39,34.45,3135278.0,27.5083,27.5563,27.5003,27.5483,3135278.0
2015-10-05 11:30:00,34.45,34.5,34.43,34.47,2578717.0,27.5483,27.5883,27.5323,27.5643,2578717.0
2015-10-05 12:00:00,34.47,34.48,34.41,34.42,2270716.0,27.5643,27.5723,27.5163,27.5243,2270716.0
2015-10-05 12:30:00,34.43,34.48,34.42,34.43,1385796.0,27.5323,27.5723,27.5243,27.5323,1385796.0
2015-10-05 13:00:00,34.43,34.47,34.4,34.45,981305.0,27.5323,27.5643,27.5083,27.5483,981305.0
2015-10-05 13:30:00,34.45,34.48,34.44,34.48,1122231.0,27.5483,27.5723,27.5403,27.5723,1122231.0
2015-10-05 14:00:00,34.48,34.53,34.46,34.52,2791995.0,27.5723,27.6123,27.5563,27.6043,2791995.0
2015-10-05 14:30:00,34.52,34.56,34.52,34.53,3490072.0,27.6043,27.6363,27.6043,27.6123,3490072.0
2015-10-05 15:00:00,34.53,34.56,34.51,34.53,3441487.0,27.6123,27.6363,27.5963,27.6123,3441487.0
2015-10-05 15:30:00,34.54,34.59,34.51,34.55,9393897.0,27.6203,27.6602,27.5963,27.6283,9393897.0
2015-10-06 09:30:00,34.45,34.58,34.37,34.55,7365078.0,27.5483,27.6523,27.4843,27.6283,7365078.0
2015-10-06 10:00:00,34.55,34.59,34.38,34.38,4440563.0,27.6283,27.6602,27.4923,27.4923,4440563.0
2015-10-06 10:30:00,34.38,34.49,34.36,34.47,3363138.0,27.4923,27.5803,27.4763,27.5643,3363138.0
2015-10-06 11:00:00,34.47,34.59,34.46,34.57,2884028.0,27.5643,27.6602,27.5563,27.6443,2884028.0
2015-10-06 11:30:00,34.57,34.58,34.44,34.47,3490965.0,27.6443,27.6523,27.5403,27.5643,3490965.0
2015-10-06 12:00:00,34.47,34.53,34.46,34.48,1798909.0,27.5643,27.6123,27.5563,27.5723,1798909.0
2015-10-06 12:30:00,34.48,34.49,34.39,34.44,1795796.0,27.5723,27.5803,27.5003,27.5403,1795796.0
2015-10-06 13:00:00,34.43,34.48,34.39,34.43,1737513.0,27.5323,27.5723,27.5003,27.5323,1737513.0
2015-10-06 13:30:00,34.43,34.43,34.32,34.39,2479577.0,27.5323,27.5323,27.4443,27.5003,2479577.0
2015-10-06 14:00:00,34.37,34.45,34.34,34.44,1660935.0,27.4843,27.5483,27.4603,27.5403,1660935.0
2015-10-06 14:30:00,34.44,34.47,34.39,34.44,1760898.0,27.5403,27.5643,27.5003,27.5403,1760898.0
2015-10-06 15:00:00,34.44,34.5,34.42,34.49,1521323.0,27.5403,27.5883,27.5243,27.5803,1521323.0
2015-10-06 15:30:00,34.49,34.52,34.46,34.5,5653468.0,27.5803,27.6043,27.5563,27.5883,5653468.0
2015-10-07 09:30:00,35.36,35.58,35.34,35.55,15286401.0,28.276,28.4519,28.26,28.4279,15286401.0
2015-10-07 10:00:00,35.55,35.65,35.54,35.61,6262589.0,28.4279,28.5079,28.4199,28.4759,6262589.0
2015-10-07 10:30:00,35.61,35.61,35.33,35.49,9565151.0,28.4759,28.4759,28.252,28.3799,9565151.0
2015-10-07 11:00:00,35.48,35.49,35.17,35.2,7770765.0,28.3719,28.3799,28.1241,28.148,7770765.0
2015-10-07 11:30:00,35.2,35.36,35.16,35.34,5495091.0,28.148,28.276,28.1161,28.26,5495091.0
2015-10-07 12:00:00,35.34,35.36,35.2,35.25,3349285.0,28.26,28.276,28.148,28.188,3349285.0
2015-10-07 12:30:00,35.24,35.34,35.22,35.29,2169241.0,28.18,28.26,28.164,28.22,2169241.0
2015-10-07 13:00:00,35.29,35.37,35.26,35.34,2181792.0,28.22,28.284,28.196,28.26,2181792.0
2015-10-07 13:30:00,35.34,35.4,35.33,35.35,2457202.0,28.26,28.308,28.252,28.268,2457202.0
2015-10-07 14:00:00,35.35,35.42,35.26,35.3,3040402.0,28.268,28.324,28.196,28.228,3040402.0
2015-10-07 14:30:00,35.29,35.33,35.18,35.23,4818030.0,28.22,28.252,28.132,28.172,4818030.0
2015-10-07 15:00:00,35.22,35.32,35.2,35.28,4736664.0,28.164,28.244,28.148,28.212,4736664.0
2015-10-07 15:30:00,35.29,35.44,35.28,35.41,10607440.0,28.22,28.34,28.212,28.316,10607440.0
2015-10-08 09:30:00,35.22,35.34,35.18,35.28,5645852.0,28.164,28.26,28.132,28.212,5645852.0
2015-10-08 10:00:00,35.29,35.3,35.19,35.21,4796411.0,28.22,28.228,28.14,28.156,4796411.0
2015-10-08 10:30:00,35.21,35.34,35.2,35.31,2951925.0,28.156,28.26,28.148,28.236,2951925.0
2015-10-08 11:00:00,35.31,35.38,35.26,35.37,3277136.0,28.236,28.292,28.196,28.284,3277136.0
2015-10-08 11:30:00,35.37,35.45,35.37,35.43,3380951.0,28.284,28.348,28.284,28.332,3380951.0
2015-10-08 12:00:00,35.43,35.51,35.38,35.39,3165969.0,28.332,28.3959,28.292,28.3,3165969.0
2015-10-08 12:30:00,35.39,35.48,35.35,35.4,1529716.0,28.3,28.3719,28.268,28.308,1529716.0
2015-10-08 13:00:00,35.4,35.49,35.39,35.48,2229335.0,28.308,28.3799,28.3,28.3719,2229335.0
2015-10-08 13:30:00,35.47,35.52,35.47,35.51,1914066.0,28.364,28.4039,28.364,28.3959,1914066.0
2015-10-08 14:00:00,35.51,35.7,35.5,35.61,8742347.0,28.3959,28.5479,28.3879,28.4759,8742347.0
2015-10-08 14:30:00,35.61,35.8,35.61,35.77,5157903.0,28.4759,28.6278,28.4759,28.6038,5157903.0
2015-10-08 15:00:00,35.77,35.86,35.73,35.77,4999008.0,28.6038,28.6758,28.5719,28.6038,4999008.0
2015-10-08 15:30:00,35.77,35.83,35.7,35.82,6857051.0,28.6038,28.6518,28.5479,28.6438,6857051.0
2015-10-09 09:30:00,36.17,36.26,36.05,36.21,11278960.0,28.9237,28.9957,28.8278,28.9557,11278960.0
2015-10-09 10:00:00,36.21,36.24,36.08,36.12,5246327.0,28.9557,28.9797,28.8517,28.8837,5246327.0
2015-10-09 10:30:00,36.12,36.24,36.1,36.23,5316331.0,28.8837,28.9797,28.8677,28.9717,5316331.0
2015-10-09 11:00:00,36.24,36.25,36.1,36.13,3429534.0,28.9797,28.9877,28.8677,28.8917,3429534.0
2015-10-09 11:30:00,36.13,36.16,36.02,36.05,3294175.0,28.8917,28.9157,28.8038,28.8278,3294175.0
2015-10-09 12:00:00,36.05,36.08,35.91,35.94,2220027.0,28.8278,28.8517,28.7158,28.7398,2220027.0
2015-10-09 12:30:00,35.93,35.94,35.83,35.88,1630777.0,28.7318,28.7398,28.6518,28.6918,1630777.0
2015-10-09 13:00:00,35.88,35.92,35.83,35.86,1774303.0,28.6918,28.7238,28.6518,28.6758,1774303.0
2015-10-09 13:30:00,35.86,35.86,35.8,35.83,2647338.0,28.6758,28.6758,28.6278,28.6518,2647338.0
2015-10-09 14:00:00,35.83,35.86,35.77,35.85,2062088.0,28.6518,28.6758,28.6038,28.6678,2062088.0
2015-10-09 14:30:00,35.86,35.9,35.82,35.89,2164818.0,28.6758,28.7078,28.6438,28.6998,2164818.0
2015-10-09 15:00:00,35.89,35.9,35.84,35.89,2605438.0,28.6998,28.7078,28.6598,28.6998,2605438.0
2015-10-09 15:30:00,35.9,35.95,35.89,35.93,7131773.0,28.7078,28.7478,28.6998,28.7318,7131773.0
2015-10-12 09:30:00,35.99,36.02,35.76,35.77,8458397.0,28.7798,28.8038,28.5959,28.6038,8458397.0
2015-10-12 10:00:00,35.77,35.84,35.73,35.76,2199714.0,28.6038,28.6598,28.5719,28.5959,2199714.0
2015-10-12 10:30:00,35.77,35.79,35.72,35.73,2067608.0,28.6038,28.6198,28.5639,28.5719,2067608.0
2015-10-12 11:00:00,35.73,35.8,35.72,35.77,2251232.0,28.5719,28.6278,28.5639,28.6038,2251232.0
2015-10-12 11:30:00,35.77,35.83,35.75,35.77,2780615.0,28.6038,28.6518,28.5879,28.6038,2780615.0
2015-10-12 12:00:00,35.77,35.78,35.71,35.73,2231846.0,28.6038,28.6118,28.5559,28.5719,2231846.0
2015-10-12 12:30:00,35.73,35.75,35.69,35.72,1383170.0,28.5719,28.5879,28.5399,28.5639,1383170.0
2015-10-12 13:00:00,35.72,35.73,35.66,35.69,1515299.0,28.5639,28.5719,28.5159,28.5399,1515299.0
2015-10-12 13:30:00,35.69,35.73,35.67,35.69,939718.0,28.5399,28.5719,28.5239,28.5399,939718.0
2015-10-12 14:00:00,35.7,35.71,35.66,35.66,1231960.0,28.5479,28.5559,28.5159,28.5159,1231960.0
2015-10-12 14:30:00,35.66,35.68,35.64,35.66,1988109.0,28.5159,28.5319,28.4999,28.5159,1988109.0
2015-10-12 15:00:00,35.66,35.69,35.65,35.67,1425488.0,28.5159,28.5399,28.5079,28.5239,1425488.0
2015-10-12 15:30:00,35.67,35.7,35.63,35.68,5193547.0,28.5239,28.5479,28.4919,28.5319,5193547.0
2015-10-13 09:30:00,35.25,35.26,35.14,35.25,9042036.0,28.188,28.196,28.1001,28.188,9042036.0
2015-10-13 10:00:00,35.25,35.4,35.24,35.4,4676890.0,28.188,28.308,28.18,28.308,4676890.0
2015-10-13 10:30:00,35.39,35.49,35.39,35.48,4838778.0,28.3,28.3799,28.3,28.3719,4838778.0
2015-10-13 11:00:00,35.48,35.55,35.39,35.4,6430612.0,28.3719,28.4279,28.3,28.308,6430612.0
2015-10-13 11:30:00,35.4,35.43,35.35,35.38,2644320.0,28.308,28.332,28.268,28.292,2644320.0
2015-10-13 12:00:00,35.39,35.42,35.36,35.39,1290462.0,28.3,28.324,28.276,28.3,1290462.0
2015-10-13 12:30:00,35.39,35.42,35.3,35.3,2006026.0,28.3,28.324,28.228,28.228,2006026.0
2015-10-13 13:00:00,35.29,35.32,35.25,35.31,2827494.0,28.22,28.244,28.188,28.236,2827494.0
2015-10-13 13:30:00,35.31,35.31,35.23,35.26,2041032.0,28.236,28.236,28.172,28.196,2041032.0
2015-10-13 14:00:00,35.26,35.28,35.17,35.17,2097615.0,28.196,28.212,28.1241,28.1241,2097615.0
2015-10-13 14:30:00,35.17,35.27,35.15,35.27,2499637.0,28.1241,28.204,28.1081,28.204,2499637.0
2015-10-13 15:00:00,35.26,35.27,35.09,35.15,9665610.0,28.196,28.204,28.0601,28.1081,9665610.0
2015-10-13 15:30:00,35.15,35.16,35.06,35.08,11736947.0,28.1081,28.1161,28.0361,28.0521,11736947.0
2015-10-14 09:30:00,35.34,35.53,35.31,35.5,6955919.0,28.26,28.4119,28.236,28.3879,6955919.0
2015-10-14 10:00:00,35.5,35.51,35.35,35.37,7837533.0,28.3879,28.3959,28.268,28.284,7837533.0
2015-10-14 10:30:00,35.37,35.38,35.24,35.31,3666831.0,28.284,28.292,28.18,28.236,3666831.0
2015-10-14 11:00:00,35.31,35.38,35.24,35.29,3825930.0,28.236,28.292,28.18,28.22,3825930.0
2015-10-14 11:30:00,35.29,35.38,35.27,35.37,2962283.0,28.22,28.292,28.204,28.284,2962283.0
2015-10-14 12:00:00,35.38,35.38,35.27,35.33,1606781.0,28.292,28.292,28.204,28.252,1606781.0
2015-10-14 12:30:00,35.32,35.47,35.32,35.41,2364333.0,28.244,28.364,28.244,28.316,2364333.0
2015-10-14 13:00:00,35.42,35.48,35.38,35.44,2243380.0,28.324,28.3719,28.292,28.34,2243380.0
2015-10-14 13:30:00,35.43,35.46,35.4,35.46,1924571.0,28.332,28.356,28.308,28.356,1924571.0
2015-10-14 14:00:00,35.46,35.5,35.37,35.37,2952209.0,28.356,28.3879,28.284,28.284,2952209.0
2015-10-14 14:30:00,35.37,35.38,35.28,35.3,3833914.0,28.284,28.292,28.212,28.228,3833914.0
2015-10-14 15:00:00,35.3,35.39,35.3,35.38,1756369.0,28.228,28.3,28.228,28.292,1756369.0
2015-10-14 15:30:00,35.38,35.43,35.29,35.36,8132592.0,28.292,28.332,28.22,28.276,8132592.0
2015-10-15 09:30:00,35.94,35.99,35.85,35.93,6162459.0,28.7398,28.7798,28.6678,28.7318,6162459.0
2015-10-15 10:00:00,35.93,35.98,35.86,35.86,4252077.0,28.7318,28.7718,28.6758,28.6758,4252077.0
2015-10-15 10:30:00,35.86,35.92,35.83,35.91,2963199.0,28.6758,28.7238,28.6518,28.7158,2963199.0
2015-10-15 11:00:00,35.91,35.94,35.8,35.86,2793139.0,28.7158,28.7398,28.6278,28.6758,2793139.0
2015-10-15 11:30:00,35.85,35.86,35.73,35.76,1838035.0,28.6678,28.6758,28.5719,28.5959,1838035.0
2015-10-15 12:00:00,35.76,35.88,35.75,35.87,2379358.0,28.5959,28.6918,28.5879,28.6838,2379358.0
2015-10-15 12:30:00,35.87,35.92,35.82,35.91,2736998.0,28.6838,28.7238,28.6438,28.7158,2736998.0
2015-10-15 13:00:00,35.92,36.03,35.91,36.02,2430462.0,28.7238,28.8118,28.7158,28.8038,2430462.0
2015-10-15 13:30:00,36.02,36.04,35.97,36.0,1778330.0,28.8038,28.8198,28.7638,28.7878,1778330.0
2015-10-15 14:00:00,36.0,36.08,35.99,36.07,1543446.0,28.7878,28.8517,28.7798,28.8437,1543446.0
2015-10-15 14:30:00,36.07,36.16,36.06,36.16,2564292.0,28.8437,28.9157,28.8358,28.9157,2564292.0
2015-10-15 15:00:00,36.16,36.23,36.14,36.2,3846389.0,28.9157,28.9717,28.8997,28.9477,3846389.0
2015-10-15 15:30:00,36.19,36.24,36.14,36.23,10049745.0,28.9397,28.9797,28.8997,28.9717,10049745.0
2015-10-16 09:30:00,36.09,36.1,35.96,36.0,7607013.0,28.8597,28.8677,28.7558,28.7878,7607013.0
2015-10-16 10:00:00,36.01,36.01,35.9,35.95,2878980.0,28.7958,28.7958,28.7078,28.7478,2878980.0
2015-10-16 10:30:00,35.95,35.99,35.92,35.96,2775649.0,28.7478,28.7798,28.7238,28.7558,2775649.0
2015-10-16 11:00:00,35.96,36.04,35.96,36.01,3479488.0,28.7558,28.8198,28.7558,28.7958,3479488.0
2015-10-16 11:30:00,36.02,36.14,36.01,36.14,4014191.0,28.8038,28.8997,28.7958,28.8997,4014191.0
2015-10-16 12:00:00,36.13,36.14,36.07,36.09,1858771.0,28.8917,28.8997,28.8437,28.8597,1858771.0
2015-10-16 12:30:00,36.08,36.13,36.07,36.12,1830063.0,28.8517,28.8917,28.8437,28.8837,1830063.0
2015-10-16 13:00:00,36.12,36.18,36.1,36.16,2144687.0,28.8837,28.9317,28.8677,28.9157,2144687.0
2015-10-16 13:30:00,36.15,36.18,36.04,36.05,2175206.0,28.9077,28.9317,28.8198,28.8278,2175206.0
2015-10-16 14:00:00,36.05,36.14,36.02,36.13,2153546.0,28.8278,28.8997,28.8038,28.8917,2153546.0
2015-10-16 14:30:00,36.14,36.22,36.12,36.2,3198701.0,28.8997,28.9637,28.8837,28.9477,3198701.0
2015-10-16 15:00:00,36.2,36.22,36.19,36.21,2554340.0,28.9477,28.9637,28.9397,28.9557,2554340.0
2015-10-16 15:30:00,36.21,36.26,36.19,36.24,9581932.0,28.9557,28.9957,28.9397,28.9797,9581932.0
2015-10-19 09:30:00,35.87,35.88,35.72,35.88,5433274.0,28.6838,28.6918,28.5639,28.6918,5433274.0
2015-10-19 10:00:00,35.88,35.9,35.81,35.83,4123316.0,28.6918,28.7078,28.6358,28.6518,4123316.0
2015-10-19 10:30:00,35.83,35.89,35.8,35.88,2256245.0,28.6518,28.6998,28.6278,28.6918,2256245.0
2015-10-19 11:00:00,35.88,35.89,35.82,35.84,2599903.0,28.6918,28.6998,28.6438,28.6598,2599903.0
2015-10-19 11:30:00,35.84,35.89,35.82,35.83,1653594.0,28.6598,28.6998,28.6438,28.6518,1653594.0
2015-10-19 12:00:00,35.83,35.87,35.77,35.8,2721948.0,28.6518,28.6838,28.6038,28.6278,2721948.0
2015-10-19 12:30:00,35.8,35.83,35.77,35.79,1888365.0,28.6278,28.6518,28.6038,28.6198,1888365.0
2015-10-19 13:00:00,35.79,35.8,35.73,35.73,1125098.0,28.6198,28.6278,28.5719,28.5719,1125098.0
2015-10-19 13:30:00,35.73,35.79,35.7,35.78,1821118.0,28.5719,28.6198,28.5479,28.6118,1821118.0
2015-10-19 14:00:00,35.77,35.79,35.73,35.75,1113290.0,28.6038,28.6198,28.5719,28.5879,1113290.0
2015-10-19 14:30:00,35.75,35.82,35.74,35.81,1760008.0,28.5879,28.6438,28.5799,28.6358,1760008.0
2015-10-19 15:00:00,35.81,35.85,35.79,35.8,1726539.0,28.6358,28.6678,28.6198,28.6278,1726539.0
2015-10-19 15:30:00,35.8,35.88,35.77,35.86,9070354.0,28.6278,28.6918,28.6038,28.6758,9070354.0
2015-10-20 09:30:00,35.79,35.87,35.76,35.84,5558261.0,28.6198,28.6838,28.5959,28.6598,5558261.0
2015-10-20 10:00:00,35.84,35.86,35.8,35.84,4180027.0,28.6598,28.6758,28.6278,28.6598,4180027.0
2015-10-20 10:30:00,35.84,35.93,35.83,35.91,3946023.0,28.6598,28.7318,28.6518,28.7158,3946023.0
2015-10-20 11:00:00,35.91,35.92,35.81,35.9,1698301.0,28.7158,28.7238,28.6358,28.7078,1698301.0
2015-10-20 11:30:00,35.9,35.91,35.8,35.85,2437005.0,28.7078,28.7158,28.6278,28.6678,2437005.0
2015-10-20 12:00:00,35.84,35.88,35.8,35.84,1584599.0,28.6598,28.6918,28.6278,28.6598,1584599.0
2015-10-20 12:30:00,35.84,35.84,35.77,35.84,1730987.0,28.6598,28.6598,28.6038,28.6598,1730987.0
2015-10-20 13:00:00,35.84,35.87,35.78,35.79,1822577.0,28.6598,28.6838,28.6118,28.6198,1822577.0
2015-10-20 13:30:00,35.79,35.79,35.71,35.74,2682462.0,28.6198,28.6198,28.5559,28.5799,2682462.0
2015-10-20 14:00:00,35.74,35.8,35.73,35.8,1663492.0,28.5799,28.6278,28.5719,28.6278,1663492.0
2015-10-20 14:30:00,35.8,35.86,35.78,35.84,2096681.0,28.6278,28.6758,28.6118,28.6598,2096681.0
2015-10-20 15:00:00,35.84,35.88,35.82,35.87,2156692.0,28.6598,28.6918,28.6438,28.6838,2156692.0
2015-10-20 15:30:00,35.87,35.87,35.8,35.86,5950946.0,28.6838,28.6838,28.6278,28.6758,5950946.0
2015-10-21 09:30:00,35.64,35.67,35.55,35.55,8332293.0,28.4999,28.5239,28.4279,28.4279,8332293.0
2015-10-21 10:00:00,35.55,35.56,35.39,35.41,5687868.0,28.4279,28.4359,28.3,28.316,5687868.0
2015-10-21 10:30:00,35.41,35.57,35.35,35.56,3376183.0,28.316,28.4439,28.268,28.4359,3376183.0
2015-10-21 11:00:00,35.57,35.61,35.47,35.59,2264042.0,28.4439,28.4759,28.364,28.4599,2264042.0
2015-10-21 11:30:00,35.59,35.61,35.53,35.53,1963930.0,28.4599,28.4759,28.4119,28.4119,1963930.0
2015-10-21 12:00:00,35.54,35.57,35.5,35.55,876344.0,28.4199,28.4439,28.3879,28.4279,876344.0
2015-10-21 12:30:00,35.56,35.59,35.53,35.53,705823.0,28.4359,28.4599,28.4119,28.4119,705823.0
2015-10-21 13:00:00,35.53,35.54,35.36,35.37,4909587.0,28.4119,28.4199,28.276,28.284,4909587.0
2015-10-21 13:30:00,35.36,35.48,35.35,35.43,4050637.0,28.276,28.3719,28.268,28.332,4050637.0
2015-10-21 14:00:00,35.43,35.49,35.41,35.48,2116962.0,28.332,28.3799,28.316,28.3719,2116962.0
2015-10-21 14:30:00,35.48,35.59,35.47,35.5,2234696.0,28.3719,28.4599,28.364,28.3879,2234696.0
2015-10-21 15:00:00,35.51,35.57,35.42,35.47,2735631.0,28.3959,28.4439,28.324,28.364,2735631.0
2015-10-21 15:30:00,35.46,35.47,35.33,35.37,7366315.0,28.356,28.364,28.252,28.284,7366315.0
2015-10-22 09:30:00,35.72,36.0,35.72,35.97,9799761.0,28.5639,28.7878,28.5639,28.7638,9799761.0
2015-10-22 10:00:00,35.98,35.99,35.9,35.92,2968247.0,28.7718,28.7798,28.7078,28.7238,2968247.0
2015-10-22 10:30:00,35.91,36.0,35.9,35.98,3162796.0,28.7158,28.7878,28.7078,28.7718,3162796.0
2015-10-22 11:00:00,35.98,36.0,35.95,35.97,2890473.0,28.7718,28.7878,28.7478,28.7638,2890473.0
2015-10-22 11:30:00,35.97,36.07,35.96,36.02,1694496.0,28.7638,28.8437,28.7558,28.8038,1694496.0
2015-10-22 12:00:00,36.01,36.1,36.0,36.09,1377332.0,28.7958,28.8677,28.7878,28.8597,1377332.0
2015-10-22 12:30:00,36.09,36.14,36.08,36.12,1794213.0,28.8597,28.8997,28.8517,28.8837,1794213.0
2015-10-22 13:00:00,36.12,36.14,36.08,36.11,1864817.0,28.8837,28.8997,28.8517,28.8757,1864817.0
2015-10-22 13:30:00,36.11,36.12,36.04,36.04,1706492.0,28.8757,28.8837,28.8198,28.8198,1706492.0
2015-10-22 14:00:00,36.04,36.06,35.99,36.05,2109375.0,28.8198,28.8358,28.7798,28.8278,2109375.0
2015-10-22 14:30:00,36.05,36.14,36.01,36.13,2648198.0,28.8278,28.8997,28.7958,28.8917,2648198.0
2015-10-22 15:00:00,36.13,36.15,36.05,36.15,2558966.0,28.8917,28.9077,28.8278,28.9077,2558966.0
2015-10-22 15:30:00,36.15,36.16,36.08,36.09,10667456.0,28.9077,28.9157,28.8517,28.8597,10667456.0
2015-10-23 09:30:00,36.35,36.42,36.32,36.36,7947566.0,29.0677,29.1236,29.0437,29.0756,7947566.0
2015-10-23 10:00:00,36.37,36.38,36.24,36.24,6400883.0,29.0836,29.0916,28.9797,28.9797,6400883.0
2015-10-23 10:30:00,36.25,36.37,36.24,36.33,5402579.0,28.9877,29.0836,28.9797,29.0517,5402579.0
2015-10-23 11:00:00,36.33,36.35,36.26,36.27,3307830.0,29.0517,29.0677,28.9957,29.0037,3307830.0
2015-10-23 11:30:00,36.27,36.27,36.14,36.23,5165734.0,29.0037,29.0037,28.8997,28.9717,5165734.0
2015-10-23 12:00:00,36.23,36.29,36.2,36.27,2094487.0,28.9717,29.0197,28.9477,29.0037,2094487.0
2015-10-23 12:30:00,36.27,36.29,36.23,36.27,1484035.0,29.0037,29.0197,28.9717,29.0037,1484035.0
2015-10-23 13:00:00,36.27,36.31,36.21,36.3,1286547.0,29.0037,29.0357,28.9557,29.0277,1286547.0
2015-10-23 13:30:00,36.3,36.32,36.26,36.27,1878715.0,29.0277,29.0437,28.9957,29.0037,1878715.0
2015-10-23 14:00:00,36.27,36.35,36.26,36.34,2015777.0,29.0037,29.0677,28.9957,29.0597,2015777.0
2015-10-23 14:30:00,36.34,36.41,36.33,36.36,1737672.0,29.0597,29.1156,29.0517,29.0756,1737672.0
2015-10-23 15:00:00,36.37,36.38,36.27,36.28,2415674.0,29.0836,29.0916,29.0037,29.0117,2415674.0
2015-10-23 15:30:00,36.29,36.35,36.27,36.28,4802836.0,29.0197,29.0677,29.0037,29.0117,4802836.0
2015-10-26 09:30:00,36.11,36.13,35.95,35.98,6933854.0,28.8757,28.8917,28.7478,28.7718,6933854.0
2015-10-26 10:00:00,35.97,36.02,35.91,35.96,4016061.0,28.7638,28.8038,28.7158,28.7558,4016061.0
2015-10-26 10:30:00,35.95,36.02,35.93,35.98,2805198.0,28.7478,28.8038,28.7318,28.7718,2805198.0
2015-10-26 11:00:00,35.98,36.02,35.96,35.98,1348923.0,28.7718,28.8038,28.7558,28.7718,1348923.0
2015-10-26 11:30:00,35.98,36.01,35.96,36.0,1842517.0,28.7718,28.7958,28.7558,28.7878,1842517.0
2015-10-26 12:00:00,36.0,36.04,35.99,36.04,917840.0,28.7878,28.8198,28.7798,28.8198,917840.0
2015-10-26 12:30:00,36.04,36.06,36.0,36.04,1062583.0,28.8198,28.8358,28.7878,28.8198,1062583.0
2015-10-26 13:00:00,36.04,36.04,35.99,36.0,884467.0,28.8198,28.8198,28.7798,28.7878,884467.0
2015-10-26 13:30:00,36.0,36.03,35.94,35.94,1311351.0,28.7878,28.8118,28.7398,28.7398,1311351.0
2015-10-26 14:00:00,35.95,35.99,35.94,35.95,1026026.0,28.7478,28.7798,28.7398,28.7478,1026026.0
2015-10-26 14:30:00,35.95,35.99,35.93,35.99,2133638.0,28.7478,28.7798,28.7318,28.7798,2133638.0
2015-10-26 15:00:00,35.99,36.0,35.96,35.98,1850693.0,28.7798,28.7878,28.7558,28.7718,1850693.0
2015-10-26 15:30:00,35.98,35.99,35.94,35.96,5712121.0,28.7718,28.7798,28.7398,28.7558,5712121.0
2015-10-27 09:30:00,35.58,35.63,35.55,35.61,5872081.0,28.4519,28.4919,28.4279,28.4759,5872081.0
2015-10-27 10:00:00,35.61,35.63,35.52,35.56,3325792.0,28.4759,28.4919,28.4039,28.4359,3325792.0
2015-10-27 10:30:00,35.56,35.65,35.55,35.64,3087681.0,28.4359,28.5079,28.4279,28.4999,3087681.0
2015-10-27 11:00:00,35.64,35.71,35.61,35.64,2473044.0,28.4999,28.5559,28.4759,28.4999,2473044.0
2015-10-27 11:30:00,35.64,35.67,35.57,35.59,2270919.0,28.4999,28.5239,28.4439,28.4599,2270919.0
2015-10-27 12:00:00,35.59,35.61,35.55,35.56,2607379.0,28.4599,28.4759,28.4279,28.4359,2607379.0
2015-10-27 12:30:00,35.56,35.62,35.55,35.55,3804153.0,28.4359,28.4839,28.4279,28.4279,3804153.0
2015-10-27 13:00:00,35.55,35.56,35.47,35.49,2943853.0,28.4279,28.4359,28.364,28.3799,2943853.0
2015-10-27 13:30:00,35.49,35.53,35.48,35.51,1952238.0,28.3799,28.4119,28.3719,28.3959,1952238.0
2015-10-27 14:00:00,35.51,35.55,35.5,35.54,1823308.0,28.3959,28.4279,28.3879,28.4199,1823308.0
2015-10-27 14:30:00,35.53,35.57,35.52,35.55,1749205.0,28.4119,28.4439,28.4039,28.4279,1749205.0
2015-10-27 15:00:00,35.54,35.59,35.53,35.58,2264456.0,28.4199,28.4599,28.4119,28.4519,2264456.0
2015-10-27 15:30:00,35.58,35.63,35.55,35.55,8421295.0,28.4519,28.4919,28.4279,28.4279,8421295.0
2015-10-28 09:30:00,35.63,35.66,35.47,35.59,13232305.0,28.4919,28.5159,28.364,28.4599,13232305.0
2015-10-28 10:00:00,35.6,35.69,35.6,35.66,5013781.0,28.4679,28.5399,28.4679,28.5159,5013781.0
2015-10-28 10:30:00,35.66,35.75,35.65,35.74,4383141.0,28.5159,28.5879,28.5079,28.5799,4383141.0
2015-10-28 11:00:00,35.74,35.76,35.69,35.7,2111922.0,28.5799,28.5959,28.5399,28.5479,2111922.0
2015-10-28 11:30:00,35.7,35.76,35.69,35.75,1297073.0,28.5479,28.5959,28.5399,28.5879,1297073.0
2015-10-28 12:00:00,35.76,35.79,35.72,35.74,1519581.0,28.5959,28.6198,28.5639,28.5799,1519581.0
2015-10-28 12:30:00,35.73,35.74,35.7,35.71,1414964.0,28.5719,28.5799,28.5479,28.5559,1414964.0
2015-10-28 13:00:00,35.72,35.74,35.7,35.71,1490256.0,28.5639,28.5799,28.5479,28.5559,1490256.0
2015-10-28 13:30:00,35.71,35.8,35.7,35.79,2439170.0,28.5559,28.6278,28.5479,28.6198,2439170.0
2015-10-28 14:00:00,35.8,35.8,35.05,35.15,26658860.0,28.6278,28.6278,28.0281,28.1081,26658860.0
2015-10-28 14:30:00,35.15,35.15,34.94,35.01,16928130.0,28.1081,28.1081,27.9401,27.9961,16928130.0
2015-10-28 15:00:00,35.02,35.11,34.95,35.08,10900995.0,28.0041,28.0761,27.9481,28.0521,10900995.0
2015-10-28 15:30:00,35.09,35.25,35.07,35.15,19043710.0,28.0601,28.188,28.0441,28.1081,19043710.0
2015-10-29 09:30:00,34.79,34.84,34.75,34.77,7992773.0,27.8202,27.8602,27.7882,27.8042,7992773.0
2015-10-29 10:00:00,34.76,34.96,34.74,34.86,8282891.0,27.7962,27.9561,27.7802,27.8762,8282891.0
2015-10-29 10:30:00,34.86,34.93,34.82,34.88,3448289.0,27.8762,27.9321,27.8442,27.8922,3448289.0
2015-10-29 11:00:00,34.88,34.91,34.83,34.89,2525314.0,27.8922,27.9161,27.8522,27.9001,2525314.0
2015-10-29 11:30:00,34.89,34.92,34.87,34.89,4262550.0,27.9001,27.9241,27.8842,27.9001,4262550.0
2015-10-29 12:00:00,34.89,34.97,34.84,34.97,2672187.0,27.9001,27.9641,27.8602,27.9641,2672187.0
2015-10-29 12:30:00,34.97,34.97,34.88,34.89,2310448.0,27.9641,27.9641,27.8922,27.9001,2310448.0
2015-10-29 13:00:00,34.89,34.93,34.88,34.91,1592764.0,27.9001,27.9321,27.8922,27.9161,1592764.0
2015-10-29 13:30:00,34.91,34.92,34.86,34.88,2328704.0,27.9161,27.9241,27.8762,27.8922,2328704.0
2015-10-29 14:00:00,34.87,34.9,34.86,34.89,2685086.0,27.8842,27.9081,27.8762,27.9001,2685086.0
2015-10-29 14:30:00,34.88,34.89,34.83,34.84,2544172.0,27.8922,27.9001,27.8522,27.8602,2544172.0
2015-10-29 15:00:00,34.84,34.87,34.8,34.83,5253517.0,27.8602,27.8842,27.8282,27.8522,5253517.0
2015-10-29 15:30:00,34.83,34.9,34.79,34.83,10046793.0,27.8522,27.9081,27.8202,27.8522,10046793.0
2015-10-30 09:30:00,35.07,35.08,34.93,34.95,6492191.0,28.0441,28.0521,27.9321,27.9481,6492191.0
2015-10-30 10:00:00,34.95,35.0,34.94,34.98,3665631.0,27.9481,27.9881,27.9401,27.9721,3665631.0
2015-10-30 10:30:00,34.97,35.06,34.96,34.98,3328426.0,27.9641,28.0361,27.9561,27.9721,3328426.0
2015-10-30 11:00:00,34.98,35.0,34.89,34.93,3877131.0,27.9721,27.9881,27.9001,27.9321,3877131.0
2015-10-30 11:30:00,34.94,34.97,34.9,34.95,2345858.0,27.9401,27.9641,27.9081,27.9481,2345858.0
2015-10-30 12:00:00,34.95,34.97,34.89,34.89,2982191.0,27.9481,27.9641,27.9001,27.9001,2982191.0
2015-10-30 12:30:00,34.9,34.96,34.89,34.95,3952665.0,27.9081,27.9561,27.9001,27.9481,3952665.0
2015-10-30 13:00:00,34.95,34.96,34.91,34.95,2540688.0,27.9481,27.9561,27.9161,27.9481,2540688.0
2015-10-30 13:30:00,34.95,35.0,34.92,34.97,2354532.0,27.9481,27.9881,27.9241,27.9641,2354532.0
2015-10-30 14:00:00,34.97,34.98,34.92,34.93,1660211.0,27.9641,27.9721,27.9241,27.9321,1660211.0
2015-10-30 14:30:00,34.93,34.93,34.88,34.88,3121761.0,27.9321,27.9321,27.8922,27.8922,3121761.0
2015-10-30 15:00:00,34.88,34.93,34.86,34.87,5059624.0,27.8922,27.9321,27.8762,27.8842,5059624.0
2015-10-30 15:30:00,34.86,34.99,34.85,34.88,11276435.0,27.8762,27.9801,27.8682,27.8922,11276435.0
2015-11-02 09:30:00,35.17,35.27,35.15,35.25,5323495.0,28.1241,28.204,28.1081,28.188,5323495.0
2015-11-02 10:00:00,35.25,35.35,35.22,35.32,4141597.0,28.188,28.268,28.164,28.244,4141597.0
2015-11-02 10:30:00,35.32,35.34,35.27,35.29,2335809.0,28.244,28.26,28.204,28.22,2335809.0
2015-11-02 11:00:00,35.3,35.33,35.26,35.27,3050938.0,28.228,28.252,28.196,28.204,3050938.0
2015-11-02 11:30:00,35.27,35.31,35.27,35.3,1468334.0,28.204,28.236,28.204,28.228,1468334.0
2015-11-02 12:00:00,35.3,35.31,35.27,35.31,2142377.0,28.228,28.236,28.204,28.236,2142377.0
2015-11-02 12:30:00,35.31,35.34,35.3,35.34,1343245.0,28.236,28.26,28.228,28.26,1343245.0
2015-11-02 13:00:00,35.34,35.35,35.32,35.35,989774.0,28.26,28.268,28.244,28.268,989774.0
2015-11-02 13:30:00,35.34,35.38,35.34,35.36,1286818.0,28.26,28.292,28.26,28.276,1286818.0
2015-11-02 14:00:00,35.36,35.43,35.35,35.4,1035083.0,28.276,28.332,28.268,28.308,1035083.0
2015-11-02 14:30:00,35.4,35.47,35.4,35.46,1100700.0,28.308,28.364,28.308,28.356,1100700.0
2015-11-02 15:00:00,35.47,35.51,35.42,35.5,2394958.0,28.364,28.3959,28.324,28.3879,2394958.0
2015-11-02 15:30:00,35.5,35.56,35.46,35.54,10770881.0,28.3879,28.4359,28.356,28.4199,10770881.0
2015-11-03 09:30:00,35.46,35.6,35.45,35.59,5085267.0,28.356,28.4679,28.348,28.4599,5085267.0
2015-11-03 10:00:00,35.6,35.72,35.59,35.71,4416852.0,28.4679,28.5639,28.4599,28.5559,4416852.0
2015-11-03 10:30:00,35.71,35.77,35.7,35.71,2442549.0,28.5559,28.6038,28.5479,28.5559,2442549.0
2015-11-03 11:00:00,35.72,35.79,35.71,35.79,1907648.0,28.5639,28.6198,28.5559,28.6198,1907648.0
2015-11-03 11:30:00,35.78,35.87,35.77,35.85,3754559.0,28.6118,28.6838,28.6038,28.6678,3754559.0
2015-11-03 12:00:00,35.85,35.89,35.81,35.84,5008158.0,28.6678,28.6998,28.6358,28.6598,5008158.0
2015-11-03 12:30:00,35.84,35.94,35.83,35.93,1711161.0,28.6598,28.7398,28.6518,28.7318,1711161.0
2015-11-03 13:00:00,35.93,36.03,35.92,36.01,4724502.0,28.7318,28.8118,28.7238,28.7958,4724502.0
2015-11-03 13:30:00,36.01,36.04,35.99,36.02,2903954.0,28.7958,28.8198,28.7798,28.8038,2903954.0
2015-11-03 14:00:00,36.02,36.14,36.01,36.14,5958902.0,28.8038,28.8997,28.7958,28.8997,5958902.0
2015-11-03 14:30:00,36.14,36.17,36.09,36.12,4150182.0,28.8997,28.9237,28.8597,28.8837,4150182.0
2015-11-03 15:00:00,36.12,36.13,36.03,36.04,3860802.0,28.8837,28.8917,28.8118,28.8198,3860802.0
2015-11-03 15:30:00,36.03,36.05,35.95,36.03,10684296.0,28.8118,28.8278,28.7478,28.8118,10684296.0
2015-11-04 09:30:00,36.25,36.27,36.08,36.11,7130897.0,28.9877,29.0037,28.8517,28.8757,7130897.0
2015-11-04 10:00:00,36.11,36.11,35.98,36.05,5781720.0,28.8757,28.8757,28.7718,28.8278,5781720.0
2015-11-04 10:30:00,36.06,36.1,35.93,35.95,5331691.0,28.8358,28.8677,28.7318,28.7478,5331691.0
2015-11-04 11:00:00,35.94,35.95,35.81,35.82,5199703.0,28.7398,28.7478,28.6358,28.6438,5199703.0
2015-11-04 11:30:00,35.81,35.88,35.77,35.85,4446157.0,28.6358,28.6918,28.6038,28.6678,4446157.0
2015-11-04 12:00:00,35.86,35.96,35.81,35.84,3598760.0,28.6758,28.7558,28.6358,28.6598,3598760.0
2015-11-04 12:30:00,35.84,35.85,35.73,35.75,2610059.0,28.6598,28.6678,28.5719,28.5879,2610059.0
2015-11-04 13:00:00,35.75,35.76,35.63,35.7,3682629.0,28.5879,28.5959,28.4919,28.5479,3682629.0
2015-11-04 13:30:00,35.7,35.76,35.69,35.73,3192435.0,28.5479,28.5959,28.5399,28.5719,3192435.0
2015-11-04 14:00:00,35.73,35.77,35.69,35.71,2129587.0,28.5719,28.6038,28.5399,28.5559,2129587.0
2015-11-04 14:30:00,35.71,35.8,35.71,35.74,2117981.0,28.5559,28.6278,28.5559,28.5799,2117981.0
2015-11-04 15:00:00,35.74,35.77,35.68,35.71,5121709.0,28.5799,28.6038,28.5319,28.5559,5121709.0
2015-11-04 15:30:00,35.72,35.75,35.65,35.75,7547713.0,28.5639,28.5879,28.5079,28.5879,7547713.0
2015-11-05 09:30:00,35.71,35.82,35.66,35.81,3904754.0,28.5559,28.6438,28.5159,28.6358,3904754.0
2015-11-05 10:00:00,35.81,35.82,35.62,35.63,5044145.0,28.6358,28.6438,28.4839,28.4919,5044145.0
2015-11-05 10:30:00,35.63,35.66,35.57,35.63,3478954.0,28.4919,28.5159,28.4439,28.4919,3478954.0
2015-11-05 11:00:00,35.63,35.74,35.63,35.74,1767958.0,28.4919,28.5799,28.4919,28.5799,1767958.0
2015-11-05 11:30:00,35.74,35.82,35.71,35.8,1355906.0,28.5799,28.6438,28.5559,28.6278,1355906.0
2015-11-05 12:00:00,35.8,35.88,35.74,35.87,4038929.0,28.6278,28.6918,28.5799,28.6838,4038929.0
2015-11-05 12:30:00,35.87,35.91,35.82,35.9,1733671.0,28.6838,28.7158,28.6438,28.7078,1733671.0
2015-11-05 13:00:00,35.9,35.92,35.78,35.79,1345871.0,28.7078,28.7238,28.6118,28.6198,1345871.0
2015-11-05 13:30:00,35.79,35.86,35.79,35.84,1114398.0,28.6198,28.6758,28.6198,28.6598,1114398.0
2015-11-05 14:00:00,35.85,35.87,35.74,35.76,1326093.0,28.6678,28.6838,28.5799,28.5959,1326093.0
2015-11-05 14:30:00,35.76,35.76,35.72,35.75,1825836.0,28.5959,28.5959,28.5639,28.5879,1825836.0
2015-11-05 15:00:00,35.75,35.78,35.69,35.77,3082549.0,28.5879,28.6118,28.5399,28.6038,3082549.0
2015-11-05 15:30:00,35.78,35.82,35.74,35.79,6863097.0,28.6118,28.6438,28.5799,28.6198,6863097.0
2015-11-06 09:30:00,35.01,35.09,34.85,34.89,15281798.0,27.9961,28.0601,27.8682,27.9001,15281798.0
2015-11-06 10:00:00,34.9,34.94,34.82,34.9,6317090.0,27.9081,27.9401,27.8442,27.9081,6317090.0
2015-11-06 10:30:00,34.9,35.0,34.89,34.96,3199819.0,27.9081,27.9881,27.9001,27.9561,3199819.0
2015-11-06 11:00:00,34.96,35.03,34.92,34.99,2901409.0,27.9561,28.0121,27.9241,27.9801,2901409.0
2015-11-06 11:30:00,35.0,35.09,34.99,35.05,2624944.0,27.9881,28.0601,27.9801,28.0281,2624944.0
2015-11-06 12:00:00,35.06,35.13,35.04,35.07,2821957.0,28.0361,28.0921,28.0201,28.0441,2821957.0
2015-11-06 12:30:00,35.07,35.12,35.04,35.11,2343355.0,28.0441,28.0841,28.0201,28.0761,2343355.0
2015-11-06 13:00:00,35.11,35.22,35.1,35.19,2368414.0,28.0761,28.164,28.0681,28.14,2368414.0
2015-11-06 13:30:00,35.19,35.28,35.16,35.25,2282477.0,28.14,28.212,28.1161,28.188,2282477.0
2015-11-06 14:00:00,35.25,35.32,35.23,35.27,2502098.0,28.188,28.244,28.172,28.204,2502098.0
2015-11-06 14:30:00,35.26,35.3,35.2,35.29,2433841.0,28.196,28.228,28.148,28.22,2433841.0
2015-11-06 15:00:00,35.28,35.33,35.27,35.31,2929390.0,28.212,28.252,28.204,28.236,2929390.0
2015-11-06 15:30:00,35.31,35.35,35.29,35.3,7880050.0,28.236,28.268,28.22,28.228,7880050.0
2015-11-09 09:30:00,34.79,34.91,34.75,34.75,6361701.0,27.8202,27.9161,27.7882,27.7882,6361701.0
2015-11-09 10:00:00,34.75,34.77,34.65,34.67,3123707.0,27.7882,27.8042,27.7082,27.7242,3123707.0
2015-11-09 10:30:00,34.67,34.71,34.64,34.68,2706475.0,27.7242,27.7562,27.7002,27.7322,2706475.0
2015-11-09 11:00:00,34.68,34.68,34.47,34.48,3714494.0,27.7322,27.7322,27.5643,27.5723,3714494.0
2015-11-09 11:30:00,34.48,34.51,34.45,34.46,3537699.0,27.5723,27.5963,27.5483,27.5563,3537699.0
2015-11-09 12:00:00,34.46,34.48,34.42,34.45,3903518.0,27.5563,27.5723,27.5243,27.5483,3903518.0
2015-11-09 12:30:00,34.45,34.47,34.41,34.45,3919586.0,27.5483,27.5643,27.5163,27.5483,3919586.0
2015-11-09 13:00:00,34.45,34.48,34.35,34.38,3810119.0,27.5483,27.5723,27.4683,27.4923,3810119.0
2015-11-09 13:30:00,34.38,34.44,34.35,34.42,4188867.0,27.4923,27.5403,27.4683,27.5243,4188867.0
2015-11-09 14:00:00,34.42,34.49,34.4,34.45,3489683.0,27.5243,27.5803,27.5083,27.5483,3489683.0
2015-11-09 14:30:00,34.45,34.47,34.38,34.39,3172554.0,27.5483,27.5643,27.4923,27.5003,3172554.0
2015-11-09 15:00:00,34.39,34.42,34.34,34.41,3852437.0,27.5003,27.5243,27.4603,27.5163,3852437.0
2015-11-09 15:30:00,34.41,34.51,34.39,34.42,12155720.0,27.5163,27.5963,27.5003,27.5243,12155720.0
2015-11-10 09:30:00,34.27,34.3,34.15,34.27,7320778.0,27.4044,27.4283,27.3084,27.4044,7320778.0
2015-11-10 10:00:00,34.27,34.28,34.13,34.15,5795969.0,27.4044,27.4124,27.2924,27.3084,5795969.0
2015-11-10 10:30:00,34.16,34.18,34.12,34.16,3595642.0,27.3164,27.3324,27.2844,27.3164,3595642.0
2015-11-10 11:00:00,34.16,34.19,34.12,34.13,4258018.0,27.3164,27.3404,27.2844,27.2924,4258018.0
2015-11-10 11:30:00,34.13,34.22,34.12,34.18,2642241.0,27.2924,27.3644,27.2844,27.3324,2642241.0
2015-11-10 12:00:00,34.18,34.25,34.15,34.22,3525352.0,27.3324,27.3884,27.3084,27.3644,3525352.0
2015-11-10 12:30:00,34.22,34.22,34.15,34.19,1658472.0,27.3644,27.3644,27.3084,27.3404,1658472.0
2015-11-10 13:00:00,34.18,34.22,34.16,34.22,1467751.0,27.3324,27.3644,27.3164,27.3644,1467751.0
2015-11-10 13:30:00,34.21,34.33,34.2,34.3,4777614.0,27.3564,27.4523,27.3484,27.4283,4777614.0
2015-11-10 14:00:00,34.3,34.31,34.25,34.26,2538326.0,27.4283,27.4363,27.3884,27.3964,2538326.0
2015-11-10 14:30:00,34.26,34.36,34.25,34.29,4133608.0,27.3964,27.4763,27.3884,27.4204,4133608.0
2015-11-10 15:00:00,34.29,34.33,34.27,34.3,1785401.0,27.4204,27.4523,27.4044,27.4283,1785401.0
2015-11-10 15:30:00,34.29,34.33,34.25,34.29,5094387.0,27.4204,27.4523,27.3884,27.4204,5094387.0
2015-11-11 09:30:00,34.54,34.55,34.42,34.43,6249533.0,27.6203,27.6283,27.5243,27.5323,6249533.0
2015-11-11 10:00:00,34.43,34.45,34.34,34.37,3518428.0,27.5323,27.5483,27.4603,27.4843,3518428.0
2015-11-11 10:30:00,34.37,34.4,34.29,34.33,3365140.0,27.4843,27.5083,27.4204,27.4523,3365140.0
2015-11-11 11:00:00,34.34,34.36,34.27,34.34,2043398.0,27.4603,27.4763,27.4044,27.4603,2043398.0
2015-11-11 11:30:00,34.34,34.44,34.33,34.41,1720388.0,27.4603,27.5403,27.4523,27.5163,1720388.0
2015-11-11 12:00:00,34.41,34.44,34.37,34.43,1043707.0,27.5163,27.5403,27.4843,27.5323,1043707.0
2015-11-11 12:30:00,34.44,34.47,34.41,34.43,623385.0,27.5403,27.5643,27.5163,27.5323,623385.0
2015-11-11 13:00:00,34.43,34.43,34.33,34.35,1372101.0,27.5323,27.5323,27.4523,27.4683,1372101.0
2015-11-11 13:30:00,34.34,34.42,34.33,34.37,988579.0,27.4603,27.5243,27.4523,27.4843,988579.0
2015-11-11 14:00:00,34.37,34.42,34.36,34.41,1109092.0,27.4843,27.5243,27.4763,27.5163,1109092.0
2015-11-11 14:30:00,34.42,34.43,34.32,34.33,816276.0,27.5243,27.5323,27.4443,27.4523,816276.0
2015-11-11 15:00:00,34.33,34.39,34.3,34.39,2014986.0,27.4523,27.5003,27.4283,27.5003,2014986.0
2015-11-11 15:30:00,34.39,34.4,34.34,34.37,4108244.0,27.5003,27.5083,27.4603,27.4843,4108244.0
2015-11-12 09:30:00,34.19,34.34,34.18,34.33,5457485.0,27.3404,27.4603,27.3324,27.4523,5457485.0
2015-11-12 10:00:00,34.33,34.36,34.27,34.31,2644746.0,27.4523,27.4763,27.4044,27.4363,2644746.0
2015-11-12 10:30:00,34.3,34.41,34.27,34.4,2244559.0,27.4283,27.5163,27.4044,27.5083,2244559.0
2015-11-12 11:00:00,34.4,34.42,34.26,34.27,2605128.0,27.5083,27.5243,27.3964,27.4044,2605128.0
2015-11-12 11:30:00,34.27,34.28,34.23,34.26,1640002.0,27.4044,27.4124,27.3724,27.3964,1640002.0
2015-11-12 12:00:00,34.26,34.27,34.13,34.16,3644168.0,27.3964,27.4044,27.2924,27.3164,3644168.0
2015-11-12 12:30:00,34.16,34.29,34.15,34.27,4193244.0,27.3164,27.4204,27.3084,27.4044,4193244.0
2015-11-12 13:00:00,34.27,34.36,34.26,34.33,2547831.0,27.4044,27.4763,27.3964,27.4523,2547831.0
2015-11-12 13:30:00,34.33,34.35,34.24,34.27,1729678.0,27.4523,27.4683,27.3804,27.4044,1729678.0
2015-11-12 14:00:00,34.27,34.27,34.13,34.2,3349583.0,27.4044,27.4044,27.2924,27.3484,3349583.0
2015-11-12 14:30:00,34.21,34.21,34.09,34.13,2221937.0,27.3564,27.3564,27.2604,27.2924,2221937.0
2015-11-12 15:00:00,34.13,34.17,34.1,34.12,2277180.0,27.2924,27.3244,27.2684,27.2844,2277180.0
2015-11-12 15:30:00,34.12,34.13,33.98,34.03,9414094.0,27.2844,27.2924,27.1725,27.2124,9414094.0
2015-11-13 09:30:00,33.77,33.81,33.61,33.63,8979028.0,27.0045,27.0365,26.8766,26.8926,8979028.0
2015-11-13 10:00:00,33.62,33.64,33.44,33.51,10258565.0,26.8846,26.9006,26.7406,26.7966,10258565.0
2015-11-13 10:30:00,33.51,33.63,33.45,33.62,7700642.0,26.7966,26.8926,26.7486,26.8846,7700642.0
2015-11-13 11:00:00,33.63,33.64,33.5,33.59,3848812.0,26.8926,26.9006,26.7886,26.8606,3848812.0
2015-11-13 11:30:00,33.59,33.72,33.51,33.71,5145153.0,26.8606,26.9645,26.7966,26.9565,5145153.0
2015-11-13 12:00:00,33.71,33.77,33.65,33.65,2587594.0,26.9565,27.0045,26.9086,26.9086,2587594.0
2015-11-13 12:30:00,33.65,33.67,33.57,33.64,2703874.0,26.9086,26.9246,26.8446,26.9006,2703874.0
2015-11-13 13:00:00,33.64,33.66,33.56,33.6,1993415.0,26.9006,26.9166,26.8366,26.8686,1993415.0
2015-11-13 13:30:00,33.59,33.62,33.52,33.53,3201390.0,26.8606,26.8846,26.8046,26.8126,3201390.0
2015-11-13 14:00:00,33.53,33.58,33.5,33.54,2376896.0,26.8126,26.8526,26.7886,26.8206,2376896.0
2015-11-13 14:30:00,33.54,33.56,33.47,33.51,2351189.0,26.8206,26.8366,26.7646,26.7966,2351189.0
2015-11-13 15:00:00,33.51,33.55,33.47,33.5,3572294.0,26.7966,26.8286,26.7646,26.7886,3572294.0
2015-11-13 15:30:00,33.5,33.6,33.49,33.52,9224239.0,26.7886,26.8686,26.7806,26.8046,9224239.0
2015-11-16 09:30:00,33.66,33.83,33.58,33.72,8300585.0,26.9166,27.0525,26.8526,26.9645,8300585.0
2015-11-16 10:00:00,33.72,33.77,33.63,33.68,3670442.0,26.9645,27.0045,26.8926,26.9326,3670442.0
2015-11-16 10:30:00,33.68,33.76,33.61,33.64,2328381.0,26.9326,26.9965,26.8766,26.9006,2328381.0
2015-11-16 11:00:00,33.64,33.71,33.61,33.62,2149937.0,26.9006,26.9565,26.8766,26.8846,2149937.0
2015-11-16 11:30:00,33.62,33.73,33.61,33.68,1312709.0,26.8846,26.9725,26.8766,26.9326,1312709.0
2015-11-16 12:00:00,33.68,33.79,33.66,33.76,1685262.0,26.9326,27.0205,26.9166,26.9965,1685262.0
2015-11-16 12:30:00,33.77,33.85,33.76,33.82,2069486.0,27.0045,27.0685,26.9965,27.0445,2069486.0
2015-11-16 13:00:00,33.82,33.91,33.8,33.88,2451892.0,27.0445,27.1165,27.0285,27.0925,2451892.0
2015-11-16 13:30:00,33.89,33.97,33.87,33.97,2853014.0,27.1005,27.1645,27.0845,27.1645,2853014.0
2015-11-16 14:00:00,33.97,34.03,33.95,34.02,2517922.0,27.1645,27.2124,27.1485,27.2044,2517922.0
2015-11-16 14:30:00,34.01,34.07,34.0,34.07,3124069.0,27.1964,27.2444,27.1885,27.2444,3124069.0
2015-11-16 15:00:00,34.07,34.2,34.07,34.17,2840172.0,27.2444,27.3484,27.2444,27.3244,2840172.0
2015-11-16 15:30:00,34.17,34.2,34.08,34.2,10189257.0,27.3244,27.3484,27.2524,27.3484,10189257.0
2015-11-17 09:30:00,34.24,34.24,34.06,34.17,6067158.0,27.3804,27.3804,27.2364,27.3244,6067158.0
2015-11-17 10:00:00,34.16,34.22,34.11,34.15,5408894.0,27.3164,27.3644,27.2764,27.3084,5408894.0
2015-11-17 10:30:00,34.16,34.3,34.14,34.23,3271108.0,27.3164,27.4283,27.3004,27.3724,3271108.0
2015-11-17 11:00:00,34.22,34.24,34.16,34.23,3022054.0,27.3644,27.3804,27.3164,27.3724,3022054.0
2015-11-17 11:30:00,34.22,34.28,34.2,34.2,3830264.0,27.3644,27.4124,27.3484,27.3484,3830264.0
2015-11-17 12:00:00,34.21,34.25,34.15,34.17,2328291.0,27.3564,27.3884,27.3084,27.3244,2328291.0
2015-11-17 12:30:00,34.17,34.19,34.12,34.19,2778033.0,27.3244,27.3404,27.2844,27.3404,2778033.0
2015-11-17 13:00:00,34.19,34.22,34.08,34.11,2552015.0,27.3404,27.3644,27.2524,27.2764,2552015.0
2015-11-17 13:30:00,34.1,34.18,34.08,34.17,1905835.0,27.2684,27.3324,27.2524,27.3244,1905835.0
2015-11-17 14:00:00,34.17,34.2,34.09,34.09,2009039.0,27.3244,27.3484,27.2604,27.2604,2009039.0
2015-11-17 14:30:00,34.09,34.14,34.03,34.13,2418420.0,27.2604,27.3004,27.2124,27.2924,2418420.0
2015-11-17 15:00:00,34.13,34.14,34.03,34.1,3450462.0,27.2924,27.3004,27.2124,27.2684,3450462.0
2015-11-17 15:30:00,34.1,34.2,34.08,34.1,8327304.0,27.2684,27.3484,27.2524,27.2684,8327304.0
2015-11-18 09:30:00,34.05,34.21,34.04,34.16,5160381.0,27.2284,27.3564,27.2204,27.3164,5160381.0
2015-11-18 10:00:00,34.17,34.2,34.11,34.14,1739548.0,27.3244,27.3484,27.2764,27.3004,1739548.0
2015-11-18 10:30:00,34.14,34.17,34.08,34.15,2615832.0,27.3004,27.3244,27.2524,27.3084,2615832.0
2015-11-18 11:00:00,34.15,34.21,34.11,34.19,1592715.0,27.3084,27.3564,27.2764,27.3404,1592715.0
2015-11-18 11:30:00,34.19,34.25,34.19,34.2,3497097.0,27.3404,27.3884,27.3404,27.3484,3497097.0
2015-11-18 12:00:00,34.2,34.23,34.14,34.18,1343243.0,27.3484,27.3724,27.3004,27.3324,1343243.0
2015-11-18 12:30:00,34.19,34.19,34.11,34.12,1527614.0,27.3404,27.3404,27.2764,27.2844,1527614.0
2015-11-18 13:00:00,34.12,34.18,34.1,34.15,1511133.0,27.2844,27.3324,27.2684,27.3084,1511133.0
2015-11-18 13:30:00,34.15,34.17,34.08,34.09,1499218.0,27.3084,27.3244,27.2524,27.2604,1499218.0
2015-11-18 14:00:00,34.08,34.29,34.02,34.17,7423958.0,27.2524,27.4204,27.2044,27.3244,7423958.0
2015-11-18 14:30:00,34.17,34.3,34.13,34.3,2120494.0,27.3244,27.4283,27.2924,27.4283,2120494.0
2015-11-18 15:00:00,34.3,34.38,34.27,34.36,4430375.0,27.4283,27.4923,27.4044,27.4763,4430375.0
2015-11-18 15:30:00,34.36,34.5,34.34,34.46,8632784.0,27.4763,27.5883,27.4603,27.5563,8632784.0
2015-11-19 09:30:00,34.68,34.77,34.62,34.69,8490490.0,27.7322,27.8042,27.6842,27.7402,8490490.0
2015-11-19 10:00:00,34.7,34.76,34.64,34.74,6288695.0,27.7482,27.7962,27.7002,27.7802,6288695.0
2015-11-19 10:30:00,34.74,34.79,34.7,34.77,3964907.0,27.7802,27.8202,27.7482,27.8042,3964907.0
2015-11-19 11:00:00,34.77,34.85,34.76,34.85,5493429.0,27.8042,27.8682,27.7962,27.8682,5493429.0
2015-11-19 11:30:00,34.84,34.86,34.72,34.77,2454163.0,27.8602,27.8762,27.7642,27.8042,2454163.0
2015-11-19 12:00:00,34.77,34.81,34.74,34.77,2082269.0,27.8042,27.8362,27.7802,27.8042,2082269.0
2015-11-19 12:30:00,34.77,34.86,34.76,34.84,1977293.0,27.8042,27.8762,27.7962,27.8602,1977293.0
2015-11-19 13:00:00,34.85,34.86,34.82,34.82,1546732.0,27.8682,27.8762,27.8442,27.8442,1546732.0
2015-11-19 13:30:00,34.83,34.83,34.79,34.81,2476764.0,27.8522,27.8522,27.8202,27.8362,2476764.0
2015-11-19 14:00:00,34.81,34.82,34.74,34.79,1733860.0,27.8362,27.8442,27.7802,27.8202,1733860.0
2015-11-19 14:30:00,34.78,34.83,34.77,34.82,3203661.0,27.8122,27.8522,27.8042,27.8442,3203661.0
2015-11-19 15:00:00,34.82,34.83,34.77,34.8,4028017.0,27.8442,27.8522,27.8042,27.8282,4028017.0
2015-11-19 15:30:00,34.8,34.81,34.74,34.78,7034509.0,27.8282,27.8362,27.7802,27.8122,7034509.0
2015-11-20 09:30:00,35.11,35.3,35.08,35.25,15740837.0,28.0761,28.228,28.0521,28.188,15740837.0
2015-11-20 10:00:00,35.25,35.3,35.2,35.25,4777483.0,28.188,28.228,28.148,28.188,4777483.0
2015-11-20 10:30:00,35.25,35.25,35.14,35.15,3540577.0,28.188,28.188,28.1001,28.1081,3540577.0
2015-11-20 11:00:00,35.15,35.23,35.13,35.2,3838068.0,28.1081,28.172,28.0921,28.148,3838068.0
2015-11-20 11:30:00,35.2,35.2,35.1,35.12,5033668.0,28.148,28.148,28.0681,28.0841,5033668.0
2015-11-20 12:00:00,35.12,35.14,35.07,35.09,2460289.0,28.0841,28.1001,28.0441,28.0601,2460289.0
2015-11-20 12:30:00,35.08,35.14,35.07,35.12,3011690.0,28.0521,28.1001,28.0441,28.0841,3011690.0
2015-11-20 13:00:00,35.13,35.17,35.12,35.14,1887286.0,28.0921,28.1241,28.0841,28.1001,1887286.0
2015-11-20 13:30:00,35.14,35.15,35.09,35.15,2098148.0,28.1001,28.1081,28.0601,28.1081,2098148.0
2015-11-20 14:00:00,35.15,35.18,35.07,35.07,2104691.0,28.1081,28.132,28.0441,28.0441,2104691.0
2015-11-20 14:30:00,35.08,35.1,35.02,35.03,2052269.0,28.0521,28.0681,28.0041,28.0121,2052269.0
2015-11-20 15:00:00,35.03,35.11,35.01,35.09,3415446.0,28.0121,28.0761,27.9961,28.0601,3415446.0
2015-11-20 15:30:00,35.09,35.15,35.09,35.1,10904381.0,28.0601,28.1081,28.0601,28.0681,10904381.0
2015-11-23 09:30:00,34.97,35.04,34.91,34.93,6395096.0,27.9641,28.0201,27.9161,27.9321,6395096.0
2015-11-23 10:00:00,34.92,35.02,34.88,34.99,4565863.0,27.9241,28.0041,27.8922,27.9801,4565863.0
2015-11-23 10:30:00,34.98,35.02,34.94,35.01,2657303.0,27.9721,28.0041,27.9401,27.9961,2657303.0
2015-11-23 11:00:00,35.01,35.03,34.96,34.98,1621928.0,27.9961,28.0121,27.9561,27.9721,1621928.0
2015-11-23 11:30:00,34.98,34.99,34.93,34.96,1533930.0,27.9721,27.9801,27.9321,27.9561,1533930.0
2015-11-23 12:00:00,34.96,34.97,34.91,34.93,877147.0,27.9561,27.9641,27.9161,27.9321,877147.0
2015-11-23 12:30:00,34.94,34.94,34.88,34.9,1342686.0,27.9401,27.9401,27.8922,27.9081,1342686.0
2015-11-23 13:00:00,34.9,34.93,34.87,34.91,1207935.0,27.9081,27.9321,27.8842,27.9161,1207935.0
2015-11-23 13:30:00,34.9,34.91,34.84,34.85,1141003.0,27.9081,27.9161,27.8602,27.8682,1141003.0
2015-11-23 14:00:00,34.84,34.86,34.77,34.8,6421128.0,27.8602,27.8762,27.8042,27.8282,6421128.0
2015-11-23 14:30:00,34.8,34.85,34.76,34.82,3867653.0,27.8282,27.8682,27.7962,27.8442,3867653.0
2015-11-23 15:00:00,34.83,34.89,34.81,34.89,2387654.0,27.8522,27.9001,27.8362,27.9001,2387654.0
2015-11-23 15:30:00,34.88,34.91,34.8,34.8,5279842.0,27.8922,27.9161,27.8282,27.8282,5279842.0
2015-11-24 09:30:00,34.55,34.79,34.55,34.7,7256071.0,27.6283,27.8202,27.6283,27.7482,7256071.0
2015-11-24 10:00:00,34.7,34.7,34.58,34.58,7329378.0,27.7482,27.7482,27.6523,27.6523,7329378.0
2015-11-24 10:30:00,34.58,34.62,34.52,34.6,4406534.0,27.6523,27.6842,27.6043,27.6682,4406534.0
2015-11-24 11:00:00,34.59,34.74,34.56,34.73,5158289.0,27.6602,27.7802,27.6363,27.7722,5158289.0
2015-11-24 11:30:00,34.73,34.84,34.73,34.82,3574761.0,27.7722,27.8602,27.7722,27.8442,3574761.0
2015-11-24 12:00:00,34.82,34.9,34.8,34.84,2516733.0,27.8442,27.9081,27.8282,27.8602,2516733.0
2015-11-24 12:30:00,34.84,34.88,34.83,34.87,1096721.0,27.8602,27.8922,27.8522,27.8842,1096721.0
2015-11-24 13:00:00,34.88,35.01,34.87,35.0,2039694.0,27.8922,27.9961,27.8842,27.9881,2039694.0
2015-11-24 13:30:00,35.01,35.03,34.97,34.97,1538867.0,27.9961,28.0121,27.9641,27.9641,1538867.0
2015-11-24 14:00:00,34.97,35.02,34.88,34.92,1792997.0,27.9641,28.0041,27.8922,27.9241,1792997.0
2015-11-24 14:30:00,34.93,34.99,34.9,34.98,1023805.0,27.9321,27.9801,27.9081,27.9721,1023805.0
2015-11-24 15:00:00,34.98,35.02,34.93,34.94,1780577.0,27.9721,28.0041,27.9321,27.9401,1780577.0
2015-11-24 15:30:00,34.94,34.98,34.88,34.97,11170807.0,27.9401,27.9721,27.8922,27.9641,11170807.0
2015-11-25 09:30:00,34.75,34.78,34.57,34.66,9170242.0,27.7882,27.8122,27.6443,27.7162,9170242.0
2015-11-25 10:00:00,34.66,34.69,34.62,34.63,3334383.0,27.7162,27.7402,27.6842,27.6922,3334383.0
2015-11-25 10:30:00,34.62,34.72,34.61,34.66,2805755.0,27.6842,27.7642,27.6762,27.7162,2805755.0
2015-11-25 11:00:00,34.66,34.7,34.65,34.66,1404812.0,27.7162,27.7482,27.7082,27.7162,1404812.0
2015-11-25 11:30:00,34.66,34.72,34.65,34.69,1593413.0,27.7162,27.7642,27.7082,27.7402,1593413.0
2015-11-25 12:00:00,34.7,34.73,34.68,34.71,2113603.0,27.7482,27.7722,27.7322,27.7562,2113603.0
2015-11-25 12:30:00,34.7,34.73,34.67,34.68,2317874.0,27.7482,27.7722,27.7242,27.7322,2317874.0
2015-11-25 13:00:00,34.68,34.69,34.65,34.68,1235114.0,27.7322,27.7402,27.7082,27.7322,1235114.0
2015-11-25 13:30:00,34.68,34.68,34.63,34.66,1112309.0,27.7322,27.7322,27.6922,27.7162,1112309.0
2015-11-25 14:00:00,34.67,34.74,34.65,34.71,1494802.0,27.7242,27.7802,27.7082,27.7562,1494802.0
2015-11-25 14:30:00,34.71,34.72,34.68,34.7,824489.0,27.7562,27.7642,27.7322,27.7482,824489.0
2015-11-25 15:00:00,34.7,34.78,34.7,34.77,2179945.0,27.7482,27.8122,27.7482,27.8042,2179945.0
2015-11-25 15:30:00,34.77,34.78,34.7,34.71,3173952.0,27.8042,27.8122,27.7482,27.7562,3173952.0
2015-11-27 09:30:00,34.24,34.25,34.11,34.14,7749082.0,27.3804,27.3884,27.2764,27.3004,7749082.0
2015-11-27 10:00:00,34.13,34.15,34.08,34.11,4854964.0,27.2924,27.3084,27.2524,27.2764,4854964.0
2015-11-27 10:30:00,34.11,34.15,34.07,34.1,5210433.0,27.2764,27.3084,27.2444,27.2684,5210433.0
2015-11-27 11:00:00,34.11,34.15,34.1,34.14,1914750.0,27.2764,27.3084,27.2684,27.3004,1914750.0
2015-11-27 11:30:00,34.14,34.16,34.06,34.07,2811028.0,27.3004,27.3164,27.2364,27.2444,2811028.0
2015-11-27 12:00:00,34.07,34.08,34.03,34.05,3599218.0,27.2444,27.2524,27.2124,27.2284,3599218.0
2015-11-27 12:30:00,34.05,34.07,33.9,33.96,17071289.0,27.2284,27.2444,27.1085,27.1565,17071289.0
2015-11-30 09:30:00,33.85,33.88,33.79,33.8,8561233.0,27.0685,27.0925,27.0205,27.0285,8561233.0
2015-11-30 10:00:00,33.8,33.9,33.78,33.9,4431892.0,27.0285,27.1085,27.0125,27.1085,4431892.0
2015-11-30 10:30:00,33.9,34.02,33.88,33.93,8005627.0,27.1085,27.2044,27.0925,27.1325,8005627.0
2015-11-30 11:00:00,33.93,34.03,33.9,33.98,10148164.0,27.1325,27.2124,27.1085,27.1725,10148164.0
2015-11-30 11:30:00,33.98,33.99,33.88,33.9,5213251.0,27.1725,27.1805,27.0925,27.1085,5213251.0
2015-11-30 12:00:00,33.9,33.93,33.82,33.82,3386364.0,27.1085,27.1325,27.0445,27.0445,3386364.0
2015-11-30 12:30:00,33.83,33.83,33.77,33.77,2014703.0,27.0525,27.0525,27.0045,27.0045,2014703.0
2015-11-30 13:00:00,33.77,33.87,33.77,33.87,2852733.0,27.0045,27.0845,27.0045,27.0845,2852733.0
2015-11-30 13:30:00,33.87,33.92,33.83,33.9,3016143.0,27.0845,27.1245,27.0525,27.1085,3016143.0
2015-11-30 14:00:00,33.9,33.91,33.87,33.88,2329996.0,27.1085,27.1165,27.0845,27.0925,2329996.0
2015-11-30 14:30:00,33.87,33.89,33.83,33.83,2536076.0,27.0845,27.1005,27.0525,27.0525,2536076.0
2015-11-30 15:00:00,33.83,33.97,33.82,33.89,4108633.0,27.0525,27.1645,27.0445,27.1005,4108633.0
2015-11-30 15:30:00,33.89,34.03,33.85,33.98,22653692.0,27.1005,27.2124,27.0685,27.1725,22653692.0
2015-12-01 09:30:00,34.16,34.27,34.12,34.21,7449852.0,27.3164,27.4044,27.2844,27.3564,7449852.0
2015-12-01 10:00:00,34.21,34.24,34.15,34.22,3360373.0,27.3564,27.3804,27.3084,27.3644,3360373.0
2015-12-01 10:30:00,34.22,34.26,34.18,34.22,2025826.0,27.3644,27.3964,27.3324,27.3644,2025826.0
2015-12-01 11:00:00,34.22,34.22,34.16,34.18,2202936.0,27.3644,27.3644,27.3164,27.3324,2202936.0
2015-12-01 11:30:00,34.19,34.22,34.16,34.2,2837837.0,27.3404,27.3644,27.3164,27.3484,2837837.0
2015-12-01 12:00:00,34.2,34.21,34.16,34.18,1434437.0,27.3484,27.3564,27.3164,27.3324,1434437.0
2015-12-01 12:30:00,34.17,34.21,34.16,34.18,1169275.0,27.3244,27.3564,27.3164,27.3324,1169275.0
2015-12-01 13:00:00,34.18,34.19,34.1,34.11,1363449.0,27.3324,27.3404,27.2684,27.2764,1363449.0
2015-12-01 13:30:00,34.12,34.18,34.09,34.17,1581897.0,27.2844,27.3324,27.2604,27.3244,1581897.0
2015-12-01 14:00:00,34.17,34.24,34.16,34.22,3753478.0,27.3244,27.3804,27.3164,27.3644,3753478.0
2015-12-01 14:30:00,34.22,34.25,34.2,34.24,1900175.0,27.3644,27.3884,27.3484,27.3804,1900175.0
2015-12-01 15:00:00,34.24,34.25,34.2,34.23,2606143.0,27.3804,27.3884,27.3484,27.3724,2606143.0
2015-12-01 15:30:00,34.23,34.3,34.2,34.27,12004979.0,27.3724,27.4283,27.3484,27.4044,12004979.0
2015-12-02 09:30:00,34.05,34.1,34.01,34.04,4642748.0,27.2284,27.2684,27.1964,27.2204,4642748.0
2015-12-02 10:00:00,34.04,34.1,33.98,34.04,5282342.0,27.2204,27.2684,27.1725,27.2204,5282342.0
2015-12-02 10:30:00,34.04,34.07,33.99,33.99,2863453.0,27.2204,27.2444,27.1805,27.1805,2863453.0
2015-12-02 11:00:00,33.99,33.99,33.92,33.93,4028448.0,27.1805,27.1805,27.1245,27.1325,4028448.0
2015-12-02 11:30:00,33.94,33.99,33.89,33.9,2755838.0,27.1405,27.1805,27.1005,27.1085,2755838.0
2015-12-02 12:00:00,33.9,33.93,33.86,33.91,2490659.0,27.1085,27.1325,27.0765,27.1165,2490659.0
2015-12-02 12:30:00,33.91,33.93,33.89,33.9,2121176.0,27.1165,27.1325,27.1005,27.1085,2121176.0
2015-12-02 13:00:00,33.9,33.91,33.87,33.89,2819442.0,27.1085,27.1165,27.0845,27.1005,2819442.0
2015-12-02 13:30:00,33.89,33.9,33.84,33.87,1751991.0,27.1005,27.1085,27.0605,27.0845,1751991.0
2015-12-02 14:00:00,33.87,33.87,33.76,33.8,2839950.0,27.0845,27.0845,26.9965,27.0285,2839950.0
2015-12-02 14:30:00,33.79,33.82,33.71,33.73,3849320.0,27.0205,27.0445,26.9565,26.9725,3849320.0
2015-12-02 15:00:00,33.73,33.85,33.7,33.8,3683635.0,26.9725,27.0685,26.9486,27.0285,3683635.0
2015-12-02 15:30:00,33.8,33.85,33.77,33.85,11240196.0,27.0285,27.0685,27.0045,27.0685,11240196.0
2015-12-03 09:30:00,33.97,33.99,33.85,33.89,8938415.0,27.1645,27.1805,27.0685,27.1005,8938415.0
2015-12-03 10:00:00,33.89,33.9,33.73,33.76,4450294.0,27.1005,27.1085,26.9725,26.9965,4450294.0
2015-12-03 10:30:00,33.75,33.81,33.7,33.76,2486263.0,26.9885,27.0365,26.9486,26.9965,2486263.0
2015-12-03 11:00:00,33.76,33.84,33.73,33.82,2612670.0,26.9965,27.0605,26.9725,27.0445,2612670.0
2015-12-03 11:30:00,33.82,33.83,33.76,33.78,1560145.0,27.0445,27.0525,26.9965,27.0125,1560145.0
2015-12-03 12:00:00,33.78,33.79,33.64,33.69,2491185.0,27.0125,27.0205,26.9006,26.9406,2491185.0
2015-12-03 12:30:00,33.69,33.75,33.66,33.67,1884415.0,26.9406,26.9885,26.9166,26.9246,1884415.0
2015-12-03 13:00:00,33.67,33.79,33.66,33.77,1427399.0,26.9246,27.0205,26.9166,27.0045,1427399.0
2015-12-03 13:30:00,33.77,33.78,33.62,33.63,1839746.0,27.0045,27.0125,26.8846,26.8926,1839746.0
2015-12-03 14:00:00,33.62,33.65,33.54,33.58,3053807.0,26.8846,26.9086,26.8206,26.8526,3053807.0
2015-12-03 14:30:00,33.58,33.66,33.52,33.65,2928813.0,26.8526,26.9166,26.8046,26.9086,2928813.0
2015-12-03 15:00:00,33.65,33.68,33.59,33.63,3177950.0,26.9086,26.9326,26.8606,26.8926,3177950.0
2015-12-03 15:30:00,33.63,33.69,33.58,33.66,6589699.0,26.8926,26.9406,26.8526,26.9166,6589699.0
2015-12-04 09:30:00,33.37,33.61,33.37,33.55,15292209.0,26.6847,26.8766,26.6847,26.8286,15292209.0
2015-12-04 10:00:00,33.56,33.77,33.55,33.76,9911026.0,26.8366,27.0045,26.8286,26.9965,9911026.0
2015-12-04 10:30:00,33.76,33.81,33.73,33.76,6603741.0,26.9965,27.0365,26.9725,26.9965,6603741.0
2015-12-04 11:00:00,33.76,33.82,33.74,33.74,7800328.0,26.9965,27.0445,26.9805,26.9805,7800328.0
2015-12-04 11:30:00,33.74,33.78,33.66,33.7,3869330.0,26.9805,27.0125,26.9166,26.9486,3869330.0
2015-12-04 12:00:00,33.7,33.74,33.65,33.69,2156003.0,26.9486,26.9805,26.9086,26.9406,2156003.0
2015-12-04 12:30:00,33.69,33.86,33.67,33.84,3252424.0,26.9406,27.0765,26.9246,27.0605,3252424.0
2015-12-04 13:00:00,33.84,33.93,33.84,33.93,3315004.0,27.0605,27.1325,27.0605,27.1325,3315004.0
2015-12-04 13:30:00,33.93,33.94,33.86,33.9,2136166.0,27.1325,27.1405,27.0765,27.1085,2136166.0
2015-12-04 14:00:00,33.9,33.91,33.83,33.87,1259688.0,27.1085,27.1165,27.0525,27.0845,1259688.0
2015-12-04 14:30:00,33.87,33.93,33.85,33.9,1823798.0,27.0845,27.1325,27.0685,27.1085,1823798.0
2015-12-04 15:00:00,33.91,33.94,33.84,33.88,2276556.0,27.1165,27.1405,27.0605,27.0925,2276556.0
2015-12-04 15:30:00,33.88,33.89,33.82,33.89,6596794.0,27.0925,27.1005,27.0445,27.1005,6596794.0
2015-12-07 09:30:00,33.56,33.58,33.48,33.51,5135748.0,26.8366,26.8526,26.7726,26.7966,5135748.0
2015-12-07 10:00:00,33.51,33.52,33.4,33.41,2738122.0,26.7966,26.8046,26.7087,26.7167,2738122.0
2015-12-07 10:30:00,33.41,33.42,33.3,33.35,3578811.0,26.7167,26.7246,26.6287,26.6687,3578811.0
2015-12-07 11:00:00,33.35,33.35,33.25,33.27,3842518.0,26.6687,26.6687,26.5887,26.6047,3842518.0
2015-12-07 11:30:00,33.26,33.41,33.26,33.38,2429215.0,26.5967,26.7167,26.5967,26.6927,2429215.0
2015-12-07 12:00:00,33.38,33.39,33.31,33.32,1643180.0,26.6927,26.7007,26.6367,26.6447,1643180.0
2015-12-07 12:30:00,33.32,33.32,33.25,33.27,1264555.0,26.6447,26.6447,26.5887,26.6047,1264555.0
2015-12-07 13:00:00,33.27,33.32,33.24,33.3,1814204.0,26.6047,26.6447,26.5807,26.6287,1814204.0
2015-12-07 13:30:00,33.29,33.31,33.23,33.3,1335276.0,26.6207,26.6367,26.5727,26.6287,1335276.0
2015-12-07 14:00:00,33.3,33.33,33.26,33.29,1491965.0,26.6287,26.6527,26.5967,26.6207,1491965.0
2015-12-07 14:30:00,33.29,33.32,33.25,33.29,1453919.0,26.6207,26.6447,26.5887,26.6207,1453919.0
2015-12-07 15:00:00,33.29,33.34,33.26,33.32,2281759.0,26.6207,26.6607,26.5967,26.6447,2281759.0
2015-12-07 15:30:00,33.33,33.38,33.3,33.33,6458236.0,26.6527,26.6927,26.6287,26.6527,6458236.0
2015-12-08 09:30:00,32.64,32.76,32.56,32.64,13099132.0,26.1009,26.1969,26.0369,26.1009,13099132.0
2015-12-08 10:00:00,32.64,32.74,32.63,32.65,5567200.0,26.1009,26.1809,26.0929,26.1089,5567200.0
2015-12-08 10:30:00,32.65,32.81,32.62,32.81,3192023.0,26.1089,26.2369,26.0849,26.2369,3192023.0
2015-12-08 11:00:00,32.8,32.92,32.8,32.84,4370755.0,26.2289,26.3248,26.2289,26.2608,4370755.0
2015-12-08 11:30:00,32.84,32.87,32.79,32.84,3649385.0,26.2608,26.2848,26.2209,26.2608,3649385.0
2015-12-08 12:00:00,32.84,32.86,32.79,32.84,2246903.0,26.2608,26.2768,26.2209,26.2608,2246903.0
2015-12-08 12:30:00,32.84,32.85,32.78,32.85,2166149.0,26.2608,26.2688,26.2129,26.2688,2166149.0
2015-12-08 13:00:00,32.85,32.87,32.76,32.8,2879640.0,26.2688,26.2848,26.1969,26.2289,2879640.0
2015-12-08 13:30:00,32.8,32.86,32.79,32.85,2505651.0,26.2289,26.2768,26.2209,26.2688,2505651.0
2015-12-08 14:00:00,32.84,32.91,32.84,32.84,3035558.0,26.2608,26.3168,26.2608,26.2608,3035558.0
2015-12-08 14:30:00,32.84,32.88,32.82,32.82,1818396.0,26.2608,26.2928,26.2449,26.2449,1818396.0
2015-12-08 15:00:00,32.82,32.83,32.77,32.8,3039928.0,26.2449,26.2528,26.2049,26.2289,3039928.0
2015-12-08 15:30:00,32.8,32.98,32.78,32.94,16720902.0,26.2289,26.3728,26.2129,26.3408,16720902.0
2015-12-09 09:30:00,32.85,33.04,32.82,33.02,6974675.0,26.2688,26.4208,26.2449,26.4048,6974675.0
2015-12-09 10:00:00,33.0,33.1,32.98,33.04,4416415.0,26.3888,26.4688,26.3728,26.4208,4416415.0
2015-12-09 10:30:00,33.04,33.19,33.03,33.08,3432555.0,26.4208,26.5407,26.4128,26.4528,3432555.0
2015-12-09 11:00:00,33.08,33.09,32.93,32.95,4425619.0,26.4528,26.4608,26.3328,26.3488,4425619.0
2015-12-09 11:30:00,32.95,32.97,32.8,32.87,3341541.0,26.3488,26.3648,26.2289,26.2848,3341541.0
2015-12-09 12:00:00,32.87,32.92,32.73,32.76,3950569.0,26.2848,26.3248,26.1729,26.1969,3950569.0
2015-12-09 12:30:00,32.76,32.77,32.66,32.71,5381909.0,26.1969,26.2049,26.1169,26.1569,5381909.0
2015-12-09 13:00:00,32.71,32.8,32.67,32.7,3478952.0,26.1569,26.2289,26.1249,26.1489,3478952.0
2015-12-09 13:30:00,32.7,32.75,32.65,32.65,2433655.0,26.1489,26.1889,26.1089,26.1089,2433655.0
2015-12-09 14:00:00,32.65,32.67,32.6,32.66,2260287.0,26.1089,26.1249,26.0689,26.1169,2260287.0
2015-12-09 14:30:00,32.66,32.73,32.65,32.7,2364123.0,26.1169,26.1729,26.1089,26.1489,2364123.0
2015-12-09 15:00:00,32.69,32.79,32.68,32.77,3013355.0,26.1409,26.2209,26.1329,26.2049,3013355.0
2015-12-09 15:30:00,32.77,32.86,32.66,32.7,12802549.0,26.2049,26.2768,26.1169,26.1489,12802549.0
2015-12-10 09:30:00,32.59,32.7,32.57,32.63,7292584.0,26.0609,26.1489,26.0449,26.0929,7292584.0
2015-12-10 10:00:00,32.63,32.66,32.56,32.62,3992047.0,26.0929,26.1169,26.0369,26.0849,3992047.0
2015-12-10 10:30:00,32.62,32.72,32.61,32.62,3245956.0,26.0849,26.1649,26.0769,26.0849,3245956.0
2015-12-10 11:00:00,32.62,32.63,32.54,32.59,3271070.0,26.0849,26.0929,26.0209,26.0609,3271070.0
2015-12-10 11:30:00,32.58,32.63,32.56,32.59,3892792.0,26.0529,26.0929,26.0369,26.0609,3892792.0
2015-12-10 12:00:00,32.6,32.62,32.52,32.61,3149555.0,26.0689,26.0849,26.005,26.0769,3149555.0
2015-12-10 12:30:00,32.61,32.66,32.56,32.65,1844248.0,26.0769,26.1169,26.0369,26.1089,1844248.0
2015-12-10 13:00:00,32.65,32.66,32.6,32.6,3038250.0,26.1089,26.1169,26.0689,26.0689,3038250.0
2015-12-10 13:30:00,32.6,32.64,32.57,32.59,3818852.0,26.0689,26.1009,26.0449,26.0609,3818852.0
2015-12-10 14:00:00,32.58,32.66,32.56,32.65,2944009.0,26.0529,26.1169,26.0369,26.1089,2944009.0
2015-12-10 14:30:00,32.65,32.66,32.52,32.52,3153533.0,26.1089,26.1169,26.005,26.005,3153533.0
2015-12-10 15:00:00,32.52,32.54,32.46,32.49,5519489.0,26.005,26.0209,25.957,25.981,5519489.0
2015-12-10 15:30:00,32.48,32.49,32.39,32.45,5808018.0,25.973,25.981,25.901,25.949,5808018.0
2015-12-11 09:30:00,31.79,31.82,31.67,31.7,10499266.0,25.4212,25.4452,25.3252,25.3492,10499266.0
2015-12-11 10:00:00,31.71,31.8,31.68,31.77,6568821.0,25.3572,25.4292,25.3332,25.4052,6568821.0
2015-12-11 10:30:00,31.77,31.81,31.69,31.72,4526017.0,25.4052,25.4372,25.3412,25.3652,4526017.0
2015-12-11 11:00:00,31.71,31.83,31.69,31.75,4647513.0,25.3572,25.4532,25.3412,25.3892,4647513.0
2015-12-11 11:30:00,31.75,31.79,31.7,31.74,3785107.0,25.3892,25.4212,25.3492,25.3812,3785107.0
2015-12-11 12:00:00,31.74,31.74,31.6,31.61,4699424.0,25.3812,25.3812,25.2693,25.2773,4699424.0
2015-12-11 12:30:00,31.61,31.62,31.55,31.62,3883961.0,25.2773,25.2853,25.2293,25.2853,3883961.0
2015-12-11 13:00:00,31.62,31.67,31.6,31.6,2172494.0,25.2853,25.3252,25.2693,25.2693,2172494.0
2015-12-11 13:30:00,31.6,31.61,31.56,31.58,3870925.0,25.2693,25.2773,25.2373,25.2533,3870925.0
2015-12-11 14:00:00,31.59,31.64,31.57,31.6,1438602.0,25.2613,25.3013,25.2453,25.2693,1438602.0
2015-12-11 14:30:00,31.6,31.64,31.59,31.61,2435413.0,25.2693,25.3013,25.2613,25.2773,2435413.0
2015-12-11 15:00:00,31.62,31.63,31.51,31.57,5618337.0,25.2853,25.2933,25.1973,25.2453,5618337.0
2015-12-11 15:30:00,31.57,31.59,31.5,31.54,14973740.0,25.2453,25.2613,25.1893,25.2213,14973740.0
2015-12-14 09:30:00,31.87,31.88,31.72,31.72,7103126.0,25.4852,25.4932,25.3652,25.3652,7103126.0
2015-12-14 10:00:00,31.73,31.86,31.63,31.64,8251423.0,25.3732,25.4772,25.2933,25.3013,8251423.0
2015-12-14 10:30:00,31.64,31.82,31.62,31.77,6568035.0,25.3013,25.4452,25.2853,25.4052,6568035.0
2015-12-14 11:00:00,31.77,31.78,31.6,31.62,3952423.0,25.4052,25.4132,25.2693,25.2853,3952423.0
2015-12-14 11:30:00,31.61,31.75,31.59,31.73,3695799.0,25.2773,25.3892,25.2613,25.3732,3695799.0
2015-12-14 12:00:00,31.74,31.91,31.73,31.91,4859151.0,25.3812,25.5172,25.3732,25.5172,4859151.0
2015-12-14 12:30:00,31.91,31.94,31.81,31.92,3819148.0,25.5172,25.5411,25.4372,25.5252,3819148.0
2015-12-14 13:00:00,31.93,31.96,31.81,31.84,2647727.0,25.5332,25.5571,25.4372,25.4612,2647727.0
2015-12-14 13:30:00,31.84,31.87,31.76,31.82,2628312.0,25.4612,25.4852,25.3972,25.4452,2628312.0
2015-12-14 14:00:00,31.82,31.92,31.78,31.85,3488731.0,25.4452,25.5252,25.4132,25.4692,3488731.0
2015-12-14 14:30:00,31.84,31.93,31.82,31.93,2451463.0,25.4612,25.5332,25.4452,25.5332,2451463.0
2015-12-14 15:00:00,31.92,31.93,31.88,31.93,5283629.0,25.5252,25.5332,25.4932,25.5332,5283629.0
2015-12-14 15:30:00,31.93,32.08,31.92,32.05,13387843.0,25.5332,25.6531,25.5252,25.6291,13387843.0
2015-12-15 09:30:00,32.46,32.64,32.45,32.61,11685923.0,25.957,26.1009,25.949,26.0769,11685923.0
2015-12-15 10:00:00,32.61,32.68,32.57,32.62,6508505.0,26.0769,26.1329,26.0449,26.0849,6508505.0
2015-12-15 10:30:00,32.62,32.64,32.57,32.58,4774469.0,26.0849,26.1009,26.0449,26.0529,4774469.0
2015-12-15 11:00:00,32.58,32.61,32.55,32.57,3906307.0,26.0529,26.0769,26.0289,26.0449,3906307.0
2015-12-15 11:30:00,32.57,32.6,32.5,32.55,3922674.0,26.0449,26.0689,25.989,26.0289,3922674.0
2015-12-15 12:00:00,32.54,32.61,32.53,32.6,2413417.0,26.0209,26.0769,26.0129,26.0689,2413417.0
2015-12-15 12:30:00,32.6,32.68,32.6,32.64,2084034.0,26.0689,26.1329,26.0689,26.1009,2084034.0
2015-12-15 13:00:00,32.64,32.64,32.57,32.57,2448751.0,26.1009,26.1009,26.0449,26.0449,2448751.0
2015-12-15 13:30:00,32.57,32.64,32.54,32.62,3712676.0,26.0449,26.1009,26.0209,26.0849,3712676.0
2015-12-15 14:00:00,32.62,32.63,32.55,32.56,4454052.0,26.0849,26.0929,26.0289,26.0369,4454052.0
2015-12-15 14:30:00,32.55,32.6,32.54,32.55,4299723.0,26.0289,26.0689,26.0209,26.0289,4299723.0
2015-12-15 15:00:00,32.55,32.55,32.49,32.49,3488554.0,26.0289,26.0289,25.981,25.981,3488554.0
2015-12-15 15:30:00,32.49,32.57,32.45,32.55,7658024.0,25.981,26.0449,25.949,26.0289,7658024.0
2015-12-16 09:30:00,32.8,32.89,32.77,32.81,7002496.0,26.2289,26.3008,26.2049,26.2369,7002496.0
2015-12-16 10:00:00,32.81,32.9,32.75,32.86,13527906.0,26.2369,26.3088,26.1889,26.2768,13527906.0
2015-12-16 10:30:00,32.85,32.86,32.77,32.82,7732928.0,26.2688,26.2768,26.2049,26.2449,7732928.0
2015-12-16 11:00:00,32.82,32.82,32.66,32.66,3734547.0,26.2449,26.2449,26.1169,26.1169,3734547.0
2015-12-16 11:30:00,32.66,32.76,32.66,32.74,4487408.0,26.1169,26.1969,26.1169,26.1809,4487408.0
2015-12-16 12:00:00,32.74,32.84,32.73,32.84,3258373.0,26.1809,26.2608,26.1729,26.2608,3258373.0
2015-12-16 12:30:00,32.84,32.88,32.83,32.84,2443887.0,26.2608,26.2928,26.2528,26.2608,2443887.0
2015-12-16 13:00:00,32.84,32.91,32.83,32.87,3075821.0,26.2608,26.3168,26.2528,26.2848,3075821.0
2015-12-16 13:30:00,32.86,33.01,32.81,32.99,3502618.0,26.2768,26.3968,26.2369,26.3808,3502618.0
2015-12-16 14:00:00,32.99,33.02,32.67,32.91,12383671.0,26.3808,26.4048,26.1249,26.3168,12383671.0
2015-12-16 14:30:00,32.91,33.36,32.85,33.32,11872319.0,26.3168,26.6767,26.2688,26.6447,11872319.0
2015-12-16 15:00:00,33.32,33.33,33.1,33.19,8703717.0,26.6447,26.6527,26.4688,26.5407,8703717.0
2015-12-16 15:30:00,33.19,33.25,33.14,33.18,11567372.0,26.5407,26.5887,26.5007,26.5327,11567372.0
2015-12-17 09:30:00,33.21,33.24,33.06,33.16,13309250.0,26.5567,26.5807,26.4368,26.5167,13309250.0
2015-12-17 10:00:00,33.15,33.16,33.06,33.15,9735914.0,26.5087,26.5167,26.4368,26.5087,9735914.0
2015-12-17 10:30:00,33.15,33.17,32.95,33.03,6365149.0,26.5087,26.5247,26.3488,26.4128,6365149.0
2015-12-17 11:00:00,33.03,33.04,32.85,32.9,5712254.0,26.4128,26.4208,26.2688,26.3088,5712254.0
2015-12-17 11:30:00,32.9,32.95,32.85,32.89,2794020.0,26.3088,26.3488,26.2688,26.3008,2794020.0
2015-12-17 12:00:00,32.89,32.96,32.85,32.91,2140691.0,26.3008,26.3568,26.2688,26.3168,2140691.0
2015-12-17 12:30:00,32.91,32.94,32.84,32.93,2722437.0,26.3168,26.3408,26.2608,26.3328,2722437.0
2015-12-17 13:00:00,32.93,33.0,32.91,32.97,2582597.0,26.3328,26.3888,26.3168,26.3648,2582597.0
2015-12-17 13:30:00,32.98,33.04,32.94,33.03,2139393.0,26.3728,26.4208,26.3408,26.4128,2139393.0
2015-12-17 14:00:00,33.02,33.03,32.92,32.96,2345540.0,26.4048,26.4128,26.3248,26.3568,2345540.0
2015-12-17 14:30:00,32.95,32.96,32.88,32.95,2468497.0,26.3488,26.3568,26.2928,26.3488,2468497.0
2015-12-17 15:00:00,32.95,32.97,32.81,32.87,4334995.0,26.3488,26.3648,26.2369,26.2848,4334995.0
2015-12-17 15:30:00,32.87,32.92,32.76,32.76,13662785.0,26.2848,26.3248,26.1969,26.1969,13662785.0
2015-12-18 09:30:00,32.77,32.86,32.75,32.81,11500974.0,26.2049,26.2768,26.1889,26.2369,11500974.0
2015-12-18 10:00:00,32.82,32.84,32.75,32.79,4959848.0,26.2449,26.2608,26.1889,26.2209,4959848.0
2015-12-18 10:30:00,32.78,32.84,32.71,32.82,3735658.0,26.2129,26.2608,26.1569,26.2449,3735658.0
2015-12-18 11:00:00,32.82,32.86,32.78,32.8,3627338.0,26.2449,26.2768,26.2129,26.2289,3627338.0
2015-12-18 11:30:00,32.8,32.85,32.75,32.76,3153119.0,26.2289,26.2688,26.1889,26.1969,3153119.0
2015-12-18 12:00:00,32.76,32.78,32.69,32.72,4732631.0,26.1969,26.2129,26.1409,26.1649,4732631.0
2015-12-18 12:30:00,32.72,32.72,32.63,32.63,2678125.0,26.1649,26.1649,26.0929,26.0929,2678125.0
2015-12-18 13:00:00,32.64,32.72,32.59,32.59,5611269.0,26.1009,26.1649,26.0609,26.0609,5611269.0
2015-12-18 13:30:00,32.6,32.73,32.58,32.7,3407520.0,26.0689,26.1729,26.0529,26.1489,3407520.0
2015-12-18 14:00:00,32.7,32.8,32.7,32.76,7347161.0,26.1489,26.2289,26.1489,26.1969,7347161.0
2015-12-18 14:30:00,32.76,32.76,32.66,32.71,3559985.0,26.1969,26.1969,26.1169,26.1569,3559985.0
2015-12-18 15:00:00,32.71,32.74,32.62,32.7,4979905.0,26.1569,26.1809,26.0849,26.1489,4979905.0
2015-12-18 15:30:00,32.7,32.74,32.64,32.64,7933321.0,26.1489,26.1809,26.1009,26.1009,7933321.0
2015-12-21 09:30:00,32.46,32.49,32.33,32.34,8187234.0,26.3582,26.3826,26.2527,26.2608,8187234.0
2015-12-21 10:00:00,32.34,32.42,32.32,32.36,5435859.0,26.2608,26.3257,26.2445,26.277,5435859.0
2015-12-21 10:30:00,32.36,32.41,32.33,32.33,4694635.0,26.277,26.3176,26.2527,26.2527,4694635.0
2015-12-21 11:00:00,32.33,32.35,32.21,32.26,3184117.0,26.2527,26.2689,26.1552,26.1958,3184117.0
2015-12-21 11:30:00,32.26,32.27,32.17,32.26,3090963.0,26.1958,26.2039,26.1227,26.1958,3090963.0
2015-12-21 12:00:00,32.26,32.28,32.21,32.25,2141870.0,26.1958,26.2121,26.1552,26.1877,2141870.0
2015-12-21 12:30:00,32.25,32.3,32.23,32.27,1705249.0,26.1877,26.2283,26.1715,26.2039,1705249.0
2015-12-21 13:00:00,32.27,32.31,32.26,32.29,1141178.0,26.2039,26.2364,26.1958,26.2202,1141178.0
2015-12-21 13:30:00,32.29,32.33,32.26,32.27,1866160.0,26.2202,26.2527,26.1958,26.2039,1866160.0
2015-12-21 14:00:00,32.27,32.3,32.21,32.23,1970727.0,26.2039,26.2283,26.1552,26.1715,1970727.0
2015-12-21 14:30:00,32.23,32.24,32.19,32.22,1680505.0,26.1715,26.1796,26.139,26.1633,1680505.0
2015-12-21 15:00:00,32.21,32.23,32.17,32.21,2753122.0,26.1552,26.1715,26.1227,26.1552,2753122.0
2015-12-21 15:30:00,32.21,32.44,32.19,32.42,15277118.0,26.1552,26.342,26.139,26.3257,15277118.0
2015-12-22 09:30:00,32.41,32.46,32.37,32.44,5462998.0,26.3176,26.3582,26.2851,26.342,5462998.0
2015-12-22 10:00:00,32.44,32.5,32.39,32.48,2529818.0,26.342,26.3907,26.3014,26.3745,2529818.0
2015-12-22 10:30:00,32.48,32.52,32.43,32.44,1326623.0,26.3745,26.4069,26.3339,26.342,1326623.0
2015-12-22 11:00:00,32.44,32.48,32.39,32.41,1956817.0,26.342,26.3745,26.3014,26.3176,1956817.0
2015-12-22 11:30:00,32.41,32.49,32.41,32.48,3121937.0,26.3176,26.3826,26.3176,26.3745,3121937.0
2015-12-22 12:00:00,32.47,32.48,32.41,32.45,1699513.0,26.3663,26.3745,26.3176,26.3501,1699513.0
2015-12-22 12:30:00,32.44,32.55,32.44,32.55,1386414.0,26.342,26.4313,26.342,26.4313,1386414.0
2015-12-22 13:00:00,32.55,32.59,32.51,32.59,1161077.0,26.4313,26.4638,26.3988,26.4638,1161077.0
2015-12-22 13:30:00,32.59,32.64,32.55,32.64,3065703.0,26.4638,26.5044,26.4313,26.5044,3065703.0
2015-12-22 14:00:00,32.63,32.65,32.61,32.62,2673904.0,26.4963,26.5125,26.48,26.4881,2673904.0
2015-12-22 14:30:00,32.62,32.65,32.58,32.64,5032445.0,26.4881,26.5125,26.4557,26.5044,5032445.0
2015-12-22 15:00:00,32.65,32.67,32.64,32.65,2603981.0,26.5125,26.5287,26.5044,26.5125,2603981.0
2015-12-22 15:30:00,32.66,32.68,32.6,32.65,6427458.0,26.5206,26.5369,26.4719,26.5125,6427458.0
2015-12-23 09:30:00,32.91,33.01,32.9,32.98,7684613.0,26.7236,26.8048,26.7155,26.7805,7684613.0
2015-12-23 10:00:00,32.97,33.0,32.9,32.91,2452084.0,26.7723,26.7967,26.7155,26.7236,2452084.0
2015-12-23 10:30:00,32.9,33.05,32.9,33.05,4227130.0,26.7155,26.8373,26.7155,26.8373,4227130.0
2015-12-23 11:00:00,33.05,33.06,32.96,32.97,2134294.0,26.8373,26.8454,26.7642,26.7723,2134294.0
2015-12-23 11:30:00,32.97,32.99,32.94,32.99,2410355.0,26.7723,26.7886,26.748,26.7886,2410355.0
2015-12-23 12:00:00,32.99,33.04,32.98,33.0,1583499.0,26.7886,26.8292,26.7805,26.7967,1583499.0
2015-12-23 12:30:00,33.0,33.01,32.95,32.99,1279503.0,26.7967,26.8048,26.7561,26.7886,1279503.0
2015-12-23 13:00:00,32.98,33.01,32.96,33.0,1401520.0,26.7805,26.8048,26.7642,26.7967,1401520.0
2015-12-23 13:30:00,33.01,33.03,32.94,33.02,1231320.0,26.8048,26.8211,26.748,26.8129,1231320.0
2015-12-23 14:00:00,33.02,33.09,33.01,33.08,2211924.0,26.8129,26.8698,26.8048,26.8617,2211924.0
2015-12-23 14:30:00,33.07,33.11,33.05,33.07,2447233.0,26.8535,26.886,26.8373,26.8535,2447233.0
2015-12-23 15:00:00,33.07,33.09,33.06,33.07,2224028.0,26.8535,26.8698,26.8454,26.8535,2224028.0
2015-12-23 15:30:00,33.07,33.15,33.04,33.12,5805358.0,26.8535,26.9185,26.8292,26.8942,5805358.0
2015-12-24 09:30:00,32.93,33.05,32.91,33.01,3787998.0,26.7399,26.8373,26.7236,26.8048,3787998.0
2015-12-24 10:00:00,33.01,33.04,32.96,33.04,1864803.0,26.8048,26.8292,26.7642,26.8292,1864803.0
2015-12-24 10:30:00,33.04,33.04,33.0,33.02,1616949.0,26.8292,26.8292,26.7967,26.8129,1616949.0
2015-12-24 11:00:00,33.02,33.04,33.01,33.04,1496998.0,26.8129,26.8292,26.8048,26.8292,1496998.0
2015-12-24 11:30:00,33.04,33.06,33.0,33.05,1473974.0,26.8292,26.8454,26.7967,26.8373,1473974.0
2015-12-24 12:00:00,33.05,33.06,33.02,33.05,1457104.0,26.8373,26.8454,26.8129,26.8373,1457104.0
2015-12-24 12:30:00,33.05,33.06,32.98,33.0,3835965.0,26.8373,26.8454,26.7805,26.7967,3835965.0
2015-12-28 09:30:00,32.74,32.75,32.68,32.68,5032283.0,26.5856,26.5937,26.5369,26.5369,5032283.0
2015-12-28 10:00:00,32.68,32.71,32.63,32.7,2021979.0,26.5369,26.5612,26.4963,26.5531,2021979.0
2015-12-28 10:30:00,32.7,32.72,32.63,32.66,1543139.0,26.5531,26.5693,26.4963,26.5206,1543139.0
2015-12-28 11:00:00,32.66,32.72,32.66,32.7,1097275.0,26.5206,26.5693,26.5206,26.5531,1097275.0
2015-12-28 11:30:00,32.7,32.77,32.68,32.75,1678762.0,26.5531,26.6099,26.5369,26.5937,1678762.0
2015-12-28 12:00:00,32.75,32.78,32.74,32.77,1290589.0,26.5937,26.6181,26.5856,26.6099,1290589.0
2015-12-28 12:30:00,32.77,32.78,32.75,32.76,1358895.0,26.6099,26.6181,26.5937,26.6018,1358895.0
2015-12-28 13:00:00,32.75,32.77,32.74,32.75,1946548.0,26.5937,26.6099,26.5856,26.5937,1946548.0
2015-12-28 13:30:00,32.75,32.79,32.7,32.72,4493628.0,26.5937,26.6262,26.5531,26.5693,4493628.0
2015-12-28 14:00:00,32.71,32.76,32.71,32.76,1158034.0,26.5612,26.6018,26.5612,26.6018,1158034.0
2015-12-28 14:30:00,32.76,32.78,32.74,32.77,1499062.0,26.6018,26.6181,26.5856,26.6099,1499062.0
2015-12-28 15:00:00,32.76,32.78,32.74,32.77,1475789.0,26.6018,26.6181,26.5856,26.6099,1475789.0
2015-12-28 15:30:00,32.77,32.79,32.73,32.76,4323136.0,26.6099,26.6262,26.5775,26.6018,4323136.0
2015-12-29 09:30:00,32.86,32.93,32.85,32.88,4840074.0,26.683,26.7399,26.6749,26.6993,4840074.0
2015-12-29 10:00:00,32.88,32.91,32.84,32.86,4017464.0,26.6993,26.7236,26.6668,26.683,4017464.0
2015-12-29 10:30:00,32.86,32.87,32.81,32.81,2717898.0,26.683,26.6911,26.6424,26.6424,2717898.0
2015-12-29 11:00:00,32.82,32.83,32.8,32.81,1703524.0,26.6505,26.6587,26.6343,26.6424,1703524.0
2015-12-29 11:30:00,32.8,32.84,32.76,32.77,1672742.0,26.6343,26.6668,26.6018,26.6099,1672742.0
2015-12-29 12:00:00,32.77,32.79,32.76,32.77,1301265.0,26.6099,26.6262,26.6018,26.6099,1301265.0
2015-12-29 12:30:00,32.77,32.8,32.76,32.8,1491078.0,26.6099,26.6343,26.6018,26.6343,1491078.0
2015-12-29 13:00:00,32.8,32.84,32.78,32.82,1350375.0,26.6343,26.6668,26.6181,26.6505,1350375.0
2015-12-29 13:30:00,32.82,32.83,32.8,32.82,1890260.0,26.6505,26.6587,26.6343,26.6505,1890260.0
2015-12-29 14:00:00,32.83,32.83,32.8,32.82,1833382.0,26.6587,26.6587,26.6343,26.6505,1833382.0
2015-12-29 14:30:00,32.83,32.84,32.79,32.84,2086864.0,26.6587,26.6668,26.6262,26.6668,2086864.0
2015-12-29 15:00:00,32.84,32.84,32.8,32.82,3633073.0,26.6668,26.6668,26.6343,26.6505,3633073.0
2015-12-29 15:30:00,32.81,32.82,32.78,32.82,4565777.0,26.6424,26.6505,26.6181,26.6505,4565777.0
2015-12-30 09:30:00,32.48,32.53,32.45,32.47,3703001.0,26.3745,26.4151,26.3501,26.3663,3703001.0
2015-12-30 10:00:00,32.47,32.48,32.4,32.41,1879792.0,26.3663,26.3745,26.3095,26.3176,1879792.0
2015-12-30 10:30:00,32.41,32.48,32.4,32.45,3358039.0,26.3176,26.3745,26.3095,26.3501,3358039.0
2015-12-30 11:00:00,32.45,32.48,32.37,32.4,5109626.0,26.3501,26.3745,26.2851,26.3095,5109626.0
2015-12-30 11:30:00,32.39,32.4,32.35,32.38,3858711.0,26.3014,26.3095,26.2689,26.2933,3858711.0
2015-12-30 12:00:00,32.38,32.42,32.37,32.42,2494738.0,26.2933,26.3257,26.2851,26.3257,2494738.0
2015-12-30 12:30:00,32.42,32.43,32.4,32.43,1292285.0,26.3257,26.3339,26.3095,26.3339,1292285.0
2015-12-30 13:00:00,32.43,32.45,32.37,32.39,2130654.0,26.3339,26.3501,26.2851,26.3014,2130654.0
2015-12-30 13:30:00,32.4,32.43,32.38,32.41,1429892.0,26.3095,26.3339,26.2933,26.3176,1429892.0
2015-12-30 14:00:00,32.41,32.42,32.39,32.42,1281204.0,26.3176,26.3257,26.3014,26.3257,1281204.0
2015-12-30 14:30:00,32.41,32.42,32.38,32.39,1951118.0,26.3176,26.3257,26.2933,26.3014,1951118.0
2015-12-30 15:00:00,32.39,32.42,32.38,32.4,1907379.0,26.3014,26.3257,26.2933,26.3095,1907379.0
2015-12-30 15:30:00,32.39,32.4,32.27,32.28,6830199.0,26.3014,26.3095,26.2039,26.2121,6830199.0
2015-12-31 09:30:00,32.29,32.32,32.23,32.28,3812207.0,26.2202,26.2445,26.1715,26.2121,3812207.0
2015-12-31 10:00:00,32.29,32.29,32.25,32.26,2086696.0,26.2202,26.2202,26.1877,26.1958,2086696.0
2015-12-31 10:30:00,32.26,32.29,32.21,32.27,2335140.0,26.1958,26.2202,26.1552,26.2039,2335140.0
2015-12-31 11:00:00,32.27,32.3,32.26,32.29,2960819.0,26.2039,26.2283,26.1958,26.2202,2960819.0
2015-12-31 11:30:00,32.29,32.38,32.27,32.38,2467436.0,26.2202,26.2933,26.2039,26.2933,2467436.0
2015-12-31 12:00:00,32.38,32.39,32.35,32.38,1796615.0,26.2933,26.3014,26.2689,26.2933,1796615.0
2015-12-31 12:30:00,32.38,32.42,32.37,32.37,1681189.0,26.2933,26.3257,26.2851,26.2851,1681189.0
2015-12-31 13:00:00,32.37,32.38,32.32,32.34,1652231.0,26.2851,26.2933,26.2445,26.2608,1652231.0
2015-12-31 13:30:00,32.33,32.38,32.33,32.36,1643506.0,26.2527,26.2933,26.2527,26.277,1643506.0
2015-12-31 14:00:00,32.37,32.37,32.29,32.3,2921790.0,26.2851,26.2851,26.2202,26.2283,2921790.0
2015-12-31 14:30:00,32.3,32.3,32.26,32.28,2240496.0,26.2283,26.2283,26.1958,26.2121,2240496.0
2015-12-31 15:00:00,32.28,32.29,32.24,32.25,2948485.0,26.2121,26.2202,26.1796,26.1877,2948485.0
2015-12-31 15:30:00,32.25,32.29,32.18,32.19,7078080.0,26.1877,26.2202,26.1309,26.139,7078080.0
2016-01-04 09:30:00,31.35,31.36,31.18,31.23,10180364.0,25.4569,25.465,25.3188,25.3594,10180364.0
2016-01-04 10:00:00,31.24,31.26,31.16,31.21,5708604.0,25.3675,25.3838,25.3026,25.3432,5708604.0
2016-01-04 10:30:00,31.21,31.23,31.11,31.13,5635567.0,25.3432,25.3594,25.262,25.2782,5635567.0
2016-01-04 11:00:00,31.13,31.15,31.05,31.14,6288097.0,25.2782,25.2945,25.2133,25.2863,6288097.0
2016-01-04 11:30:00,31.14,31.26,31.13,31.22,3557543.0,25.2863,25.3838,25.2782,25.3513,3557543.0
2016-01-04 12:00:00,31.22,31.28,31.19,31.26,3865571.0,25.3513,25.4,25.3269,25.3838,3865571.0
2016-01-04 12:30:00,31.26,31.34,31.23,31.32,3466368.0,25.3838,25.4488,25.3594,25.4325,3466368.0
2016-01-04 13:00:00,31.32,31.38,31.3,31.34,2709282.0,25.4325,25.4812,25.4163,25.4488,2709282.0
2016-01-04 13:30:00,31.33,31.37,31.32,31.34,2357585.0,25.4406,25.4731,25.4325,25.4488,2357585.0
2016-01-04 14:00:00,31.33,31.33,31.22,31.27,3004135.0,25.4406,25.4406,25.3513,25.3919,3004135.0
2016-01-04 14:30:00,31.27,31.27,31.19,31.22,3397584.0,25.3919,25.3919,25.3269,25.3513,3397584.0
2016-01-04 15:00:00,31.22,31.23,31.16,31.2,6000648.0,25.3513,25.3594,25.3026,25.3351,6000648.0
2016-01-04 15:30:00,31.2,31.34,31.18,31.33,11339529.0,25.3351,25.4488,25.3188,25.4406,11339529.0
2016-01-05 09:30:00,31.45,31.5,31.4,31.41,7935609.0,25.5381,25.5787,25.4975,25.5056,7935609.0
2016-01-05 10:00:00,31.41,31.43,31.33,31.33,4016696.0,25.5056,25.5218,25.4406,25.4406,4016696.0
2016-01-05 10:30:00,31.34,31.45,31.32,31.43,2815972.0,25.4488,25.5381,25.4325,25.5218,2815972.0
2016-01-05 11:00:00,31.44,31.47,31.35,31.38,2638942.0,25.53,25.5543,25.4569,25.4812,2638942.0
2016-01-05 11:30:00,31.38,31.44,31.37,31.42,2390372.0,25.4812,25.53,25.4731,25.5137,2390372.0
2016-01-05 12:00:00,31.42,31.42,31.3,31.35,2289427.0,25.5137,25.5137,25.4163,25.4569,2289427.0
2016-01-05 12:30:00,31.34,31.38,31.32,31.38,1907337.0,25.4488,25.4812,25.4325,25.4812,1907337.0
2016-01-05 13:00:00,31.37,31.41,31.34,31.37,1451021.0,25.4731,25.5056,25.4488,25.4731,1451021.0
2016-01-05 13:30:00,31.36,31.45,31.36,31.43,2141531.0,25.465,25.5381,25.465,25.5218,2141531.0
2016-01-05 14:00:00,31.43,31.49,31.41,31.46,1531903.0,25.5218,25.5706,25.5056,25.5462,1531903.0
2016-01-05 14:30:00,31.45,31.46,31.38,31.4,2576931.0,25.5381,25.5462,25.4812,25.4975,2576931.0
2016-01-05 15:00:00,31.4,31.41,31.35,31.4,2214638.0,25.4975,25.5056,25.4569,25.4975,2214638.0
2016-01-05 15:30:00,31.4,31.45,31.37,31.4,7130286.0,25.4975,25.5381,25.4731,25.4975,7130286.0
2016-01-06 09:30:00,30.79,30.95,30.75,30.92,6610129.0,25.0021,25.1321,24.9697,25.1077,6610129.0
2016-01-06 10:00:00,30.91,30.93,30.83,30.93,4623302.0,25.0996,25.1158,25.0346,25.1158,4623302.0
2016-01-06 10:30:00,30.92,30.93,30.8,30.88,2743389.0,25.1077,25.1158,25.0103,25.0752,2743389.0
2016-01-06 11:00:00,30.88,30.98,30.87,30.95,1779627.0,25.0752,25.1564,25.0671,25.1321,1779627.0
2016-01-06 11:30:00,30.95,30.99,30.9,30.9,1696126.0,25.1321,25.1645,25.0915,25.0915,1696126.0
2016-01-06 12:00:00,30.91,30.92,30.87,30.89,1051109.0,25.0996,25.1077,25.0671,25.0833,1051109.0
2016-01-06 12:30:00,30.88,30.94,30.84,30.85,2135220.0,25.0752,25.1239,25.0427,25.0509,2135220.0
2016-01-06 13:00:00,30.85,30.87,30.77,30.81,6903164.0,25.0509,25.0671,24.9859,25.0184,6903164.0
2016-01-06 13:30:00,30.81,30.83,30.77,30.79,1618688.0,25.0184,25.0346,24.9859,25.0021,1618688.0
2016-01-06 14:00:00,30.79,30.91,30.77,30.82,2756272.0,25.0021,25.0996,24.9859,25.0265,2756272.0
2016-01-06 14:30:00,30.83,30.84,30.67,30.68,4941078.0,25.0346,25.0427,24.9047,24.9128,4941078.0
2016-01-06 15:00:00,30.68,30.78,30.66,30.78,5642595.0,24.9128,24.994,24.8966,24.994,5642595.0
2016-01-06 15:30:00,30.78,30.81,30.73,30.78,7048070.0,24.994,25.0184,24.9534,24.994,7048070.0
2016-01-07 09:30:00,29.99,30.25,29.9,30.17,13789852.0,24.3525,24.5636,24.2794,24.4987,13789852.0
2016-01-07 10:00:00,30.17,30.17,30.05,30.11,7475878.0,24.4987,24.4987,24.4012,24.45,7475878.0
2016-01-07 10:30:00,30.11,30.41,30.1,30.4,8356677.0,24.45,24.6936,24.4418,24.6855,8356677.0
2016-01-07 11:00:00,30.4,30.41,30.28,30.34,5723550.0,24.6855,24.6936,24.588,24.6367,5723550.0
2016-01-07 11:30:00,30.33,30.35,30.18,30.2,3641802.0,24.6286,24.6449,24.5068,24.523,3641802.0
2016-01-07 12:00:00,30.2,30.21,30.16,30.17,1993893.0,24.523,24.5312,24.4906,24.4987,1993893.0
2016-01-07 12:30:00,30.17,30.19,30.1,30.12,1651336.0,24.4987,24.5149,24.4418,24.4581,1651336.0
2016-01-07 13:00:00,30.12,30.13,29.98,30.05,3534734.0,24.4581,24.4662,24.3444,24.4012,3534734.0
2016-01-07 13:30:00,30.04,30.04,29.88,29.91,4054642.0,24.3931,24.3931,24.2632,24.2876,4054642.0
2016-01-07 14:00:00,29.9,29.93,29.86,29.88,3756794.0,24.2794,24.3038,24.247,24.2632,3756794.0
2016-01-07 14:30:00,29.88,29.98,29.84,29.89,3586508.0,24.2632,24.3444,24.2307,24.2713,3586508.0
2016-01-07 15:00:00,29.89,29.92,29.83,29.83,5743943.0,24.2713,24.2957,24.2226,24.2226,5743943.0
2016-01-07 15:30:00,29.83,29.93,29.81,29.82,10791446.0,24.2226,24.3038,24.2064,24.2145,10791446.0
2016-01-08 09:30:00,30.02,30.14,29.95,29.96,8674167.0,24.3769,24.4743,24.32,24.3282,8674167.0
2016-01-08 10:00:00,29.96,29.97,29.78,29.86,7742276.0,24.3282,24.3363,24.182,24.247,7742276.0
2016-01-08 10:30:00,29.86,29.88,29.75,29.76,3374717.0,24.247,24.2632,24.1576,24.1658,3374717.0
2016-01-08 11:00:00,29.76,29.81,29.65,29.67,5219553.0,24.1658,24.2064,24.0764,24.0927,5219553.0
2016-01-08 11:30:00,29.67,29.79,29.61,29.78,4814611.0,24.0927,24.1901,24.044,24.182,4814611.0
2016-01-08 12:00:00,29.79,29.88,29.77,29.88,3466142.0,24.1901,24.2632,24.1739,24.2632,3466142.0
2016-01-08 12:30:00,29.88,29.88,29.8,29.8,1779217.0,24.2632,24.2632,24.1982,24.1982,1779217.0
2016-01-08 13:00:00,29.8,29.83,29.7,29.75,1670410.0,24.1982,24.2226,24.117,24.1576,1670410.0
2016-01-08 13:30:00,29.74,29.81,29.71,29.72,2050373.0,24.1495,24.2064,24.1252,24.1333,2050373.0
2016-01-08 14:00:00,29.72,29.81,29.71,29.74,4291858.0,24.1333,24.2064,24.1252,24.1495,4291858.0
2016-01-08 14:30:00,29.73,29.77,29.69,29.71,4190860.0,24.1414,24.1739,24.1089,24.1252,4190860.0
2016-01-08 15:00:00,29.71,29.73,29.63,29.64,4035211.0,24.1252,24.1414,24.0602,24.0683,4035211.0
2016-01-08 15:30:00,29.65,29.65,29.5,29.52,10018923.0,24.0764,24.0764,23.9546,23.9709,10018923.0
2016-01-11 09:30:00,29.79,29.81,29.59,29.61,6777186.0,24.1901,24.2064,24.0277,24.044,6777186.0
2016-01-11 10:00:00,29.6,29.64,29.54,29.56,3657184.0,24.0358,24.0683,23.9871,24.0034,3657184.0
2016-01-11 10:30:00,29.56,29.65,29.43,29.45,3181231.0,24.0034,24.0764,23.8978,23.914,3181231.0
2016-01-11 11:00:00,29.45,29.48,29.4,29.47,2817007.0,23.914,23.9384,23.8734,23.9303,2817007.0
2016-01-11 11:30:00,29.48,29.55,29.42,29.53,2863900.0,23.9384,23.9952,23.8897,23.979,2863900.0
2016-01-11 12:00:00,29.53,29.54,29.41,29.43,2227259.0,23.979,23.9871,23.8816,23.8978,2227259.0
2016-01-11 12:30:00,29.43,29.47,29.4,29.45,1974130.0,23.8978,23.9303,23.8734,23.914,1974130.0
2016-01-11 13:00:00,29.44,29.46,29.34,29.34,2543569.0,23.9059,23.9222,23.8247,23.8247,2543569.0
2016-01-11 13:30:00,29.35,29.38,29.23,29.28,2979396.0,23.8328,23.8572,23.7354,23.776,2979396.0
2016-01-11 14:00:00,29.27,29.41,29.26,29.4,3371709.0,23.7679,23.8816,23.7597,23.8734,3371709.0
2016-01-11 14:30:00,29.4,29.43,29.35,29.39,1729551.0,23.8734,23.8978,23.8328,23.8653,1729551.0
2016-01-11 15:00:00,29.39,29.51,29.31,29.5,3656356.0,23.8653,23.9628,23.8003,23.9546,3656356.0
2016-01-11 15:30:00,29.5,29.62,29.49,29.5,10341946.0,23.9546,24.0521,23.9465,23.9546,10341946.0
2016-01-12 09:30:00,29.71,29.85,29.7,29.78,7655759.0,24.1252,24.2388,24.117,24.182,7655759.0
2016-01-12 10:00:00,29.79,29.8,29.64,29.66,3562482.0,24.1901,24.1982,24.0683,24.0846,3562482.0
2016-01-12 10:30:00,29.65,29.73,29.58,29.65,2964553.0,24.0764,24.1414,24.0196,24.0764,2964553.0
2016-01-12 11:00:00,29.64,29.66,29.55,29.57,2612425.0,24.0683,24.0846,23.9952,24.0115,2612425.0
2016-01-12 11:30:00,29.56,29.6,29.49,29.58,1990327.0,24.0034,24.0358,23.9465,24.0196,1990327.0
2016-01-12 12:00:00,29.58,29.65,29.49,29.54,1775871.0,24.0196,24.0764,23.9465,23.9871,1775871.0
2016-01-12 12:30:00,29.54,29.56,29.45,29.46,2015494.0,23.9871,24.0034,23.914,23.9222,2015494.0
2016-01-12 13:00:00,29.46,29.52,29.41,29.43,6353961.0,23.9222,23.9709,23.8816,23.8978,6353961.0
2016-01-12 13:30:00,29.42,29.5,29.41,29.42,2622022.0,23.8897,23.9546,23.8816,23.8897,2622022.0
2016-01-12 14:00:00,29.42,29.49,29.35,29.45,3507937.0,23.8897,23.9465,23.8328,23.914,3507937.0
2016-01-12 14:30:00,29.45,29.54,29.43,29.54,2214193.0,23.914,23.9871,23.8978,23.9871,2214193.0
2016-01-12 15:00:00,29.54,29.61,29.48,29.57,3097663.0,23.9871,24.044,23.9384,24.0115,3097663.0
2016-01-12 15:30:00,29.57,29.64,29.54,29.56,7439455.0,24.0115,24.0683,23.9871,24.0034,7439455.0
2016-01-13 09:30:00,29.91,30.0,29.84,29.88,7290363.0,24.2876,24.3606,24.2307,24.2632,7290363.0
2016-01-13 10:00:00,29.88,29.92,29.76,29.82,4675302.0,24.2632,24.2957,24.1658,24.2145,4675302.0
2016-01-13 10:30:00,29.82,29.84,29.7,29.84,6186979.0,24.2145,24.2307,24.117,24.2307,6186979.0
2016-01-13 11:00:00,29.84,29.87,29.75,29.8,3452857.0,24.2307,24.2551,24.1576,24.1982,3452857.0
2016-01-13 11:30:00,29.79,29.85,29.66,29.68,2740888.0,24.1901,24.2388,24.0846,24.1008,2740888.0
2016-01-13 12:00:00,29.67,29.71,29.64,29.68,1974622.0,24.0927,24.1252,24.0683,24.1008,1974622.0
2016-01-13 12:30:00,29.67,29.67,29.55,29.57,2045871.0,24.0927,24.0927,23.9952,24.0115,2045871.0
2016-01-13 13:00:00,29.57,29.61,29.51,29.51,2204616.0,24.0115,24.044,23.9628,23.9628,2204616.0
2016-01-13 13:30:00,29.52,29.54,29.4,29.41,4037739.0,23.9709,23.9871,23.8734,23.8816,4037739.0
2016-01-13 14:00:00,29.42,29.48,29.32,29.38,5236746.0,23.8897,23.9384,23.8085,23.8572,5236746.0
2016-01-13 14:30:00,29.38,29.39,29.18,29.32,8732518.0,23.8572,23.8653,23.6948,23.8085,8732518.0
2016-01-13 15:00:00,29.32,29.43,29.28,29.37,3225410.0,23.8085,23.8978,23.776,23.8491,3225410.0
2016-01-13 15:30:00,29.37,29.4,29.23,29.25,11027884.0,23.8491,23.8734,23.7354,23.7516,11027884.0
2016-01-14 09:30:00,29.28,29.32,29.07,29.1,9471646.0,23.776,23.8085,23.6055,23.6298,9471646.0
2016-01-14 10:00:00,29.11,29.42,29.06,29.41,5324978.0,23.6379,23.8897,23.5973,23.8816,5324978.0
2016-01-14 10:30:00,29.41,29.57,29.38,29.45,4789847.0,23.8816,24.0115,23.8572,23.914,4789847.0
2016-01-14 11:00:00,29.45,29.51,29.33,29.39,3959645.0,23.914,23.9628,23.8166,23.8653,3959645.0
2016-01-14 11:30:00,29.4,29.47,29.31,29.45,2535769.0,23.8734,23.9303,23.8003,23.914,2535769.0
2016-01-14 12:00:00,29.45,29.5,29.42,29.49,2506730.0,23.914,23.9546,23.8897,23.9465,2506730.0
2016-01-14 12:30:00,29.49,29.59,29.47,29.49,3056798.0,23.9465,24.0277,23.9303,23.9465,3056798.0
2016-01-14 13:00:00,29.49,29.66,29.46,29.62,3882199.0,23.9465,24.0846,23.9222,24.0521,3882199.0
2016-01-14 13:30:00,29.62,29.67,29.56,29.61,4046298.0,24.0521,24.0927,24.0034,24.044,4046298.0
2016-01-14 14:00:00,29.62,29.67,29.56,29.64,3018382.0,24.0521,24.0927,24.0034,24.0683,3018382.0
2016-01-14 14:30:00,29.63,29.72,29.6,29.71,2201517.0,24.0602,24.1333,24.0358,24.1252,2201517.0
2016-01-14 15:00:00,29.71,29.74,29.69,29.69,3958944.0,24.1252,24.1495,24.1089,24.1089,3958944.0
2016-01-14 15:30:00,29.69,29.7,29.6,29.63,6904516.0,24.1089,24.117,24.0358,24.0602,6904516.0
2016-01-15 09:30:00,28.46,28.65,28.44,28.51,14120815.0,23.1101,23.2644,23.0939,23.1507,14120815.0
2016-01-15 10:00:00,28.52,28.64,28.44,28.58,6661619.0,23.1589,23.2563,23.0939,23.2076,6661619.0
2016-01-15 10:30:00,28.58,28.65,28.49,28.51,5598706.0,23.2076,23.2644,23.1345,23.1507,5598706.0
2016-01-15 11:00:00,28.5,28.52,28.41,28.48,6523106.0,23.1426,23.1589,23.0695,23.1264,6523106.0
2016-01-15 11:30:00,28.47,28.52,28.36,28.39,4657306.0,23.1183,23.1589,23.0289,23.0533,4657306.0
2016-01-15 12:00:00,28.39,28.4,28.16,28.21,11743856.0,23.0533,23.0614,22.8665,22.9071,11743856.0
2016-01-15 12:30:00,28.21,28.29,28.08,28.28,6110135.0,22.9071,22.9721,22.8016,22.964,6110135.0
2016-01-15 13:00:00,28.28,28.33,28.19,28.27,5494506.0,22.964,23.0046,22.8909,22.9558,5494506.0
2016-01-15 13:30:00,28.26,28.39,28.25,28.37,4318513.0,22.9477,23.0533,22.9396,23.037,4318513.0
2016-01-15 14:00:00,28.36,28.42,28.31,28.32,6001170.0,23.0289,23.0776,22.9883,22.9964,6001170.0
2016-01-15 14:30:00,28.31,28.52,28.27,28.51,6071943.0,22.9883,23.1589,22.9558,23.1507,6071943.0
2016-01-15 15:00:00,28.5,28.53,28.35,28.46,5220505.0,23.1426,23.167,23.0208,23.1101,5220505.0
2016-01-15 15:30:00,28.46,28.51,28.41,28.45,14109720.0,23.1101,23.1507,23.0695,23.102,14109720.0
2016-01-19 09:30:00,29.2,29.24,28.91,28.97,10517992.0,23.711,23.7435,23.4755,23.5243,10517992.0
2016-01-19 10:00:00,28.97,29.08,28.91,29.07,8875938.0,23.5243,23.6136,23.4755,23.6055,8875938.0
2016-01-19 10:30:00,29.08,29.1,28.95,28.96,3934982.0,23.6136,23.6298,23.508,23.5161,3934982.0
2016-01-19 11:00:00,28.95,29.02,28.91,29.01,4096615.0,23.508,23.5649,23.4755,23.5567,4096615.0
2016-01-19 11:30:00,29.01,29.09,29.0,29.0,2777135.0,23.5567,23.6217,23.5486,23.5486,2777135.0
2016-01-19 12:00:00,29.0,29.02,28.86,28.92,3021627.0,23.5486,23.5649,23.4349,23.4837,3021627.0
2016-01-19 12:30:00,28.92,28.98,28.88,28.97,7653873.0,23.4837,23.5324,23.4512,23.5243,7653873.0
2016-01-19 13:00:00,28.98,29.0,28.92,28.93,3260683.0,23.5324,23.5486,23.4837,23.4918,3260683.0
2016-01-19 13:30:00,28.93,28.95,28.85,28.87,2224293.0,23.4918,23.508,23.4268,23.4431,2224293.0
2016-01-19 14:00:00,28.86,28.89,28.71,28.76,5567821.0,23.4349,23.4593,23.3131,23.3537,5567821.0
2016-01-19 14:30:00,28.77,28.79,28.66,28.72,4460752.0,23.3619,23.3781,23.2725,23.3213,4460752.0
2016-01-19 15:00:00,28.71,28.89,28.7,28.88,3144909.0,23.3131,23.4593,23.305,23.4512,3144909.0
2016-01-19 15:30:00,28.88,28.98,28.85,28.87,7810130.0,23.4512,23.5324,23.4268,23.4431,7810130.0
2016-01-20 09:30:00,28.18,28.25,27.99,28.0,10708966.0,22.8828,22.9396,22.7285,22.7366,10708966.0
2016-01-20 10:00:00,28.01,28.04,27.96,27.99,6133760.0,22.7447,22.7691,22.7041,22.7285,6133760.0
2016-01-20 10:30:00,27.99,28.0,27.77,27.78,8065707.0,22.7285,22.7366,22.5498,22.558,8065707.0
2016-01-20 11:00:00,27.78,27.95,27.77,27.88,6237704.0,22.558,22.696,22.5498,22.6392,6237704.0
2016-01-20 11:30:00,27.88,27.95,27.75,27.78,5986180.0,22.6392,22.696,22.5336,22.558,5986180.0
2016-01-20 12:00:00,27.78,27.82,27.61,27.64,4470488.0,22.558,22.5904,22.4199,22.4443,4470488.0
2016-01-20 12:30:00,27.65,27.83,27.63,27.83,5139224.0,22.4524,22.5986,22.4362,22.5986,5139224.0
2016-01-20 13:00:00,27.83,27.87,27.69,27.8,4607779.0,22.5986,22.631,22.4849,22.5742,4607779.0
2016-01-20 13:30:00,27.79,28.08,27.79,28.0,4954764.0,22.5661,22.8016,22.5661,22.7366,4954764.0
2016-01-20 14:00:00,28.0,28.07,27.91,27.97,3836979.0,22.7366,22.7934,22.6635,22.7122,3836979.0
2016-01-20 14:30:00,27.97,28.13,27.91,28.08,4050998.0,22.7122,22.8422,22.6635,22.8016,4050998.0
2016-01-20 15:00:00,28.08,28.46,28.03,28.44,8074060.0,22.8016,23.1101,22.761,23.0939,8074060.0
2016-01-20 15:30:00,28.44,28.45,28.2,28.25,10967286.0,23.0939,23.102,22.899,22.9396,10967286.0
2016-01-21 09:30:00,28.24,28.25,28.03,28.08,7953987.0,22.9315,22.9396,22.761,22.8016,7953987.0
2016-01-21 10:00:00,28.08,28.37,28.07,28.34,6409814.0,22.8016,23.037,22.7934,23.0127,6409814.0
2016-01-21 10:30:00,28.33,28.42,28.28,28.31,6583363.0,23.0046,23.0776,22.964,22.9883,6583363.0
2016-01-21 11:00:00,28.31,28.5,28.26,28.42,5307583.0,22.9883,23.1426,22.9477,23.0776,5307583.0
2016-01-21 11:30:00,28.42,28.62,28.42,28.59,4111157.0,23.0776,23.2401,23.0776,23.2157,4111157.0
2016-01-21 12:00:00,28.6,28.73,28.59,28.67,7418956.0,23.2238,23.3294,23.2157,23.2807,7418956.0
2016-01-21 12:30:00,28.66,28.69,28.6,28.63,3733706.0,23.2725,23.2969,23.2238,23.2482,3733706.0
2016-01-21 13:00:00,28.63,28.69,28.53,28.54,3768725.0,23.2482,23.2969,23.167,23.1751,3768725.0
2016-01-21 13:30:00,28.54,28.62,28.51,28.55,7050275.0,23.1751,23.2401,23.1507,23.1832,7050275.0
2016-01-21 14:00:00,28.55,28.57,28.35,28.44,6530823.0,23.1832,23.1995,23.0208,23.0939,6530823.0
2016-01-21 14:30:00,28.44,28.53,28.42,28.51,2813617.0,23.0939,23.167,23.0776,23.1507,2813617.0
2016-01-21 15:00:00,28.51,28.51,28.36,28.41,5084309.0,23.1507,23.1507,23.0289,23.0695,5084309.0
2016-01-21 15:30:00,28.42,28.5,28.35,28.36,7282415.0,23.0776,23.1426,23.0208,23.0289,7282415.0
2016-01-22 09:30:00,29.26,29.28,29.14,29.28,9549924.0,23.7597,23.776,23.6623,23.776,9549924.0
2016-01-22 10:00:00,29.28,29.33,29.22,29.28,6245543.0,23.776,23.8166,23.7273,23.776,6245543.0
2016-01-22 10:30:00,29.28,29.31,29.15,29.16,5390320.0,23.776,23.8003,23.6704,23.6785,5390320.0
2016-01-22 11:00:00,29.17,29.2,29.09,29.15,3578068.0,23.6867,23.711,23.6217,23.6704,3578068.0
2016-01-22 11:30:00,29.16,29.18,29.06,29.08,3768876.0,23.6785,23.6948,23.5973,23.6136,3768876.0
2016-01-22 12:00:00,29.08,29.16,29.07,29.11,2491189.0,23.6136,23.6785,23.6055,23.6379,2491189.0
2016-01-22 12:30:00,29.12,29.17,29.09,29.15,2532270.0,23.6461,23.6867,23.6217,23.6704,2532270.0
2016-01-22 13:00:00,29.15,29.18,29.09,29.13,4781674.0,23.6704,23.6948,23.6217,23.6542,4781674.0
2016-01-22 13:30:00,29.14,29.23,29.13,29.23,2552532.0,23.6623,23.7354,23.6542,23.7354,2552532.0
2016-01-22 14:00:00,29.23,29.26,29.17,29.18,2313896.0,23.7354,23.7597,23.6867,23.6948,2313896.0
2016-01-22 14:30:00,29.18,29.18,29.11,29.17,2956526.0,23.6948,23.6948,23.6379,23.6867,2956526.0
2016-01-22 15:00:00,29.17,29.23,29.14,29.22,3433543.0,23.6867,23.7354,23.6623,23.7273,3433543.0
2016-01-22 15:30:00,29.22,29.34,29.2,29.33,11531156.0,23.7273,23.8247,23.711,23.8166,11531156.0
2016-01-25 09:30:00,29.13,29.23,29.07,29.14,10424624.0,23.6542,23.7354,23.6055,23.6623,10424624.0
2016-01-25 10:00:00,29.14,29.25,29.11,29.15,7002122.0,23.6623,23.7516,23.6379,23.6704,7002122.0
2016-01-25 10:30:00,29.14,29.18,29.09,29.11,3595166.0,23.6623,23.6948,23.6217,23.6379,3595166.0
2016-01-25 11:00:00,29.11,29.13,29.02,29.12,4548426.0,23.6379,23.6542,23.5649,23.6461,4548426.0
2016-01-25 11:30:00,29.12,29.13,29.05,29.1,2609462.0,23.6461,23.6542,23.5892,23.6298,2609462.0
2016-01-25 12:00:00,29.1,29.12,29.05,29.09,2934425.0,23.6298,23.6461,23.5892,23.6217,2934425.0
2016-01-25 12:30:00,29.09,29.16,29.07,29.14,1311999.0,23.6217,23.6785,23.6055,23.6623,1311999.0
2016-01-25 13:00:00,29.14,29.24,29.14,29.18,2352753.0,23.6623,23.7435,23.6623,23.6948,2352753.0
2016-01-25 13:30:00,29.18,29.21,29.07,29.07,1373219.0,23.6948,23.7191,23.6055,23.6055,1373219.0
2016-01-25 14:00:00,29.07,29.13,29.04,29.1,2278930.0,23.6055,23.6542,23.5811,23.6298,2278930.0
2016-01-25 14:30:00,29.1,29.1,29.03,29.06,1578740.0,23.6298,23.6298,23.573,23.5973,1578740.0
2016-01-25 15:00:00,29.06,29.1,28.91,28.94,3325044.0,23.5973,23.6298,23.4755,23.4999,3325044.0
2016-01-25 15:30:00,28.94,28.95,28.81,28.83,8460377.0,23.4999,23.508,23.3943,23.4106,8460377.0
2016-01-26 09:30:00,28.99,29.09,28.93,28.98,6533915.0,23.5405,23.6217,23.4918,23.5324,6533915.0
2016-01-26 10:00:00,28.98,29.19,28.98,29.15,3990590.0,23.5324,23.7029,23.5324,23.6704,3990590.0
2016-01-26 10:30:00,29.15,29.23,29.11,29.13,2816900.0,23.6704,23.7354,23.6379,23.6542,2816900.0
2016-01-26 11:00:00,29.12,29.21,29.11,29.19,3466296.0,23.6461,23.7191,23.6379,23.7029,3466296.0
2016-01-26 11:30:00,29.19,29.21,29.14,29.18,2237471.0,23.7029,23.7191,23.6623,23.6948,2237471.0
2016-01-26 12:00:00,29.18,29.28,29.17,29.27,2802893.0,23.6948,23.776,23.6867,23.7679,2802893.0
2016-01-26 12:30:00,29.27,29.3,29.22,29.24,2189317.0,23.7679,23.7922,23.7273,23.7435,2189317.0
2016-01-26 13:00:00,29.25,29.29,29.21,29.25,3288821.0,23.7516,23.7841,23.7191,23.7516,3288821.0
2016-01-26 13:30:00,29.25,29.26,29.22,29.23,3577655.0,23.7516,23.7597,23.7273,23.7354,3577655.0
2016-01-26 14:00:00,29.23,29.27,29.17,29.23,4762518.0,23.7354,23.7679,23.6867,23.7354,4762518.0
2016-01-26 14:30:00,29.22,29.28,29.19,29.23,1776766.0,23.7273,23.776,23.7029,23.7354,1776766.0
2016-01-26 15:00:00,29.23,29.24,29.15,29.17,2552488.0,23.7354,23.7435,23.6704,23.6867,2552488.0
2016-01-26 15:30:00,29.17,29.28,29.15,29.26,6815055.0,23.6867,23.776,23.6704,23.7597,6815055.0
2016-01-27 09:30:00,29.24,29.31,29.16,29.23,5269557.0,23.7435,23.8003,23.6785,23.7354,5269557.0
2016-01-27 10:00:00,29.23,29.25,29.08,29.12,2774394.0,23.7354,23.7516,23.6136,23.6461,2774394.0
2016-01-27 10:30:00,29.12,29.3,29.11,29.22,2770958.0,23.6461,23.7922,23.6379,23.7273,2770958.0
2016-01-27 11:00:00,29.22,29.35,29.2,29.34,1610806.0,23.7273,23.8328,23.711,23.8247,1610806.0
2016-01-27 11:30:00,29.35,29.52,29.34,29.47,3810753.0,23.8328,23.9709,23.8247,23.9303,3810753.0
2016-01-27 12:00:00,29.47,29.56,29.45,29.51,2251320.0,23.9303,24.0034,23.914,23.9628,2251320.0
2016-01-27 12:30:00,29.51,29.52,29.41,29.42,2859462.0,23.9628,23.9709,23.8816,23.8897,2859462.0
2016-01-27 13:00:00,29.42,29.5,29.39,29.39,1900610.0,23.8897,23.9546,23.8653,23.8653,1900610.0
2016-01-27 13:30:00,29.39,29.43,29.33,29.4,2505097.0,23.8653,23.8978,23.8166,23.8734,2505097.0
2016-01-27 14:00:00,29.39,29.54,29.15,29.35,11814882.0,23.8653,23.9871,23.6704,23.8328,11814882.0
2016-01-27 14:30:00,29.34,29.36,29.11,29.14,7379084.0,23.8247,23.8409,23.6379,23.6623,7379084.0
2016-01-27 15:00:00,29.14,29.15,28.95,29.07,8132840.0,23.6623,23.6704,23.508,23.6055,8132840.0
2016-01-27 15:30:00,29.06,29.2,29.02,29.13,11138442.0,23.5973,23.711,23.5649,23.6542,11138442.0
2016-01-28 09:30:00,29.73,29.79,29.63,29.69,16419984.0,24.1414,24.1901,24.0602,24.1089,16419984.0
2016-01-28 10:00:00,29.68,29.69,29.44,29.44,10812975.0,24.1008,24.1089,23.9059,23.9059,10812975.0
2016-01-28 10:30:00,29.44,29.52,29.36,29.5,3891554.0,23.9059,23.9709,23.8409,23.9546,3891554.0
2016-01-28 11:00:00,29.51,29.6,29.49,29.49,4261833.0,23.9628,24.0358,23.9465,23.9465,4261833.0
2016-01-28 11:30:00,29.49,29.51,29.36,29.36,2612845.0,23.9465,23.9628,23.8409,23.8409,2612845.0
2016-01-28 12:00:00,29.36,29.55,29.35,29.54,2091467.0,23.8409,23.9952,23.8328,23.9871,2091467.0
2016-01-28 12:30:00,29.54,29.6,29.52,29.55,2844265.0,23.9871,24.0358,23.9709,23.9952,2844265.0
2016-01-28 13:00:00,29.55,29.6,29.42,29.52,2755517.0,23.9952,24.0358,23.8897,23.9709,2755517.0
2016-01-28 13:30:00,29.52,29.56,29.46,29.47,2971228.0,23.9709,24.0034,23.9222,23.9303,2971228.0
2016-01-28 14:00:00,29.47,29.58,29.46,29.58,3135954.0,23.9303,24.0196,23.9222,24.0196,3135954.0
2016-01-28 14:30:00,29.58,29.6,29.51,29.55,3612154.0,24.0196,24.0358,23.9628,23.9952,3612154.0
2016-01-28 15:00:00,29.55,29.61,29.53,29.55,4909499.0,23.9952,24.044,23.979,23.9952,4909499.0
2016-01-28 15:30:00,29.54,29.63,29.52,29.61,11529227.0,23.9871,24.0602,23.9709,24.044,11529227.0
2016-01-29 09:30:00,30.08,30.23,30.05,30.21,9823605.0,24.4256,24.5474,24.4012,24.5312,9823605.0
2016-01-29 10:00:00,30.21,30.29,30.15,30.16,6983653.0,24.5312,24.5961,24.4824,24.4906,6983653.0
2016-01-29 10:30:00,30.16,30.21,30.12,30.18,4190358.0,24.4906,24.5312,24.4581,24.5068,4190358.0
2016-01-29 11:00:00,30.18,30.26,30.12,30.16,5888432.0,24.5068,24.5718,24.4581,24.4906,5888432.0
2016-01-29 11:30:00,30.16,30.19,30.07,30.16,4975659.0,24.4906,24.5149,24.4175,24.4906,4975659.0
2016-01-29 12:00:00,30.17,30.24,30.15,30.23,2112178.0,24.4987,24.5555,24.4824,24.5474,2112178.0
2016-01-29 12:30:00,30.23,30.35,30.2,30.34,3330944.0,24.5474,24.6449,24.523,24.6367,3330944.0
2016-01-29 13:00:00,30.34,30.37,30.31,30.35,3525693.0,24.6367,24.6611,24.6124,24.6449,3525693.0
2016-01-29 13:30:00,30.35,30.4,30.31,30.34,3467997.0,24.6449,24.6855,24.6124,24.6367,3467997.0
2016-01-29 14:00:00,30.35,30.4,30.28,30.39,2825373.0,24.6449,24.6855,24.588,24.6773,2825373.0
2016-01-29 14:30:00,30.4,30.4,30.34,30.37,3841484.0,24.6855,24.6855,24.6367,24.6611,3841484.0
2016-01-29 15:00:00,30.37,30.45,30.35,30.45,3076890.0,24.6611,24.7261,24.6449,24.7261,3076890.0
2016-01-29 15:30:00,30.45,30.6,30.42,30.56,12891485.0,24.7261,24.8479,24.7017,24.8154,12891485.0
2016-02-01 09:30:00,30.05,30.11,29.99,30.05,5816650.0,24.4012,24.45,24.3525,24.4012,5816650.0
2016-02-01 10:00:00,30.06,30.13,29.97,30.08,3516024.0,24.4094,24.4662,24.3363,24.4256,3516024.0
2016-02-01 10:30:00,30.08,30.27,30.07,30.23,3569756.0,24.4256,24.5799,24.4175,24.5474,3569756.0
2016-02-01 11:00:00,30.24,30.25,30.16,30.22,2219756.0,24.5555,24.5636,24.4906,24.5393,2219756.0
2016-02-01 11:30:00,30.23,30.28,30.2,30.24,2580590.0,24.5474,24.588,24.523,24.5555,2580590.0
2016-02-01 12:00:00,30.25,30.26,30.1,30.12,1581043.0,24.5636,24.5718,24.4418,24.4581,1581043.0
2016-02-01 12:30:00,30.12,30.15,30.08,30.1,1495941.0,24.4581,24.4824,24.4256,24.4418,1495941.0
2016-02-01 13:00:00,30.1,30.17,30.06,30.17,2784918.0,24.4418,24.4987,24.4094,24.4987,2784918.0
2016-02-01 13:30:00,30.16,30.2,30.1,30.2,1926029.0,24.4906,24.523,24.4418,24.523,1926029.0
2016-02-01 14:00:00,30.2,30.23,30.13,30.21,1241994.0,24.523,24.5474,24.4662,24.5312,1241994.0
2016-02-01 14:30:00,30.21,30.3,30.2,30.26,1923040.0,24.5312,24.6042,24.523,24.5718,1923040.0
2016-02-01 15:00:00,30.27,30.34,30.2,30.33,2911744.0,24.5799,24.6367,24.523,24.6286,2911744.0
2016-02-01 15:30:00,30.33,30.37,30.27,30.28,4379464.0,24.6286,24.6611,24.5799,24.588,4379464.0
2016-02-02 09:30:00,29.78,29.82,29.53,29.58,12284812.0,24.182,24.2145,23.979,24.0196,12284812.0
2016-02-02 10:00:00,29.58,29.66,29.49,29.54,6332645.0,24.0196,24.0846,23.9465,23.9871,6332645.0
2016-02-02 10:30:00,29.54,29.59,29.5,29.52,4645545.0,23.9871,24.0277,23.9546,23.9709,4645545.0
2016-02-02 11:00:00,29.52,29.61,29.5,29.57,3629908.0,23.9709,24.044,23.9546,24.0115,3629908.0
2016-02-02 11:30:00,29.57,29.63,29.53,29.53,2934363.0,24.0115,24.0602,23.979,23.979,2934363.0
2016-02-02 12:00:00,29.53,29.54,29.41,29.46,3359614.0,23.979,23.9871,23.8816,23.9222,3359614.0
2016-02-02 12:30:00,29.46,29.52,29.43,29.48,1968486.0,23.9222,23.9709,23.8978,23.9384,1968486.0
2016-02-02 13:00:00,29.49,29.51,29.42,29.5,1518058.0,23.9465,23.9628,23.8897,23.9546,1518058.0
2016-02-02 13:30:00,29.49,29.49,29.35,29.35,2268784.0,23.9465,23.9465,23.8328,23.8328,2268784.0
2016-02-02 14:00:00,29.36,29.39,29.3,29.3,3803548.0,23.8409,23.8653,23.7922,23.7922,3803548.0
2016-02-02 14:30:00,29.3,29.39,29.29,29.29,3134940.0,23.7922,23.8653,23.7841,23.7841,3134940.0
2016-02-02 15:00:00,29.29,29.31,29.22,29.29,4114415.0,23.7841,23.8003,23.7273,23.7841,4114415.0
2016-02-02 15:30:00,29.3,29.36,29.28,29.31,12397123.0,23.7922,23.8409,23.776,23.8003,12397123.0
2016-02-03 09:30:00,29.61,29.63,29.44,29.49,11345529.0,24.044,24.0602,23.9059,23.9465,11345529.0
2016-02-03 10:00:00,29.49,29.49,29.24,29.26,11156541.0,23.9465,23.9465,23.7435,23.7597,11156541.0
2016-02-03 10:30:00,29.26,29.42,29.12,29.42,8799779.0,23.7597,23.8897,23.6461,23.8897,8799779.0
2016-02-03 11:00:00,29.42,29.51,29.26,29.5,7643876.0,23.8897,23.9628,23.7597,23.9546,7643876.0
2016-02-03 11:30:00,29.5,29.63,29.42,29.58,6995397.0,23.9546,24.0602,23.8897,24.0196,6995397.0
2016-02-03 12:00:00,29.58,29.65,29.53,29.61,4927071.0,24.0196,24.0764,23.979,24.044,4927071.0
2016-02-03 12:30:00,29.61,29.69,29.53,29.69,5048265.0,24.044,24.1089,23.979,24.1089,5048265.0
2016-02-03 13:00:00,29.69,29.73,29.63,29.68,3738849.0,24.1089,24.1414,24.0602,24.1008,3738849.0
2016-02-03 13:30:00,29.68,29.7,29.57,29.63,3818226.0,24.1008,24.117,24.0115,24.0602,3818226.0
2016-02-03 14:00:00,29.63,29.99,29.62,29.96,6294414.0,24.0602,24.3525,24.0521,24.3282,6294414.0
2016-02-03 14:30:00,29.95,30.08,29.91,30.06,8745794.0,24.32,24.4256,24.2876,24.4094,8745794.0
2016-02-03 15:00:00,30.06,30.14,29.94,29.94,4993224.0,24.4094,24.4743,24.3119,24.3119,4993224.0
2016-02-03 15:30:00,29.95,30.15,29.94,30.12,14997646.0,24.32,24.4824,24.3119,24.4581,14997646.0
2016-02-04 09:30:00,30.36,30.62,30.36,30.59,20565959.0,24.653,24.8641,24.653,24.8397,20565959.0
2016-02-04 10:00:00,30.58,30.71,30.46,30.7,9778544.0,24.8316,24.9372,24.7342,24.9291,9778544.0
2016-02-04 10:30:00,30.7,30.74,30.58,30.64,11338571.0,24.9291,24.9615,24.8316,24.8803,11338571.0
2016-02-04 11:00:00,30.64,30.65,30.31,30.39,7603272.0,24.8803,24.8885,24.6124,24.6773,7603272.0
2016-02-04 11:30:00,30.39,30.39,30.19,30.26,6930247.0,24.6773,24.6773,24.5149,24.5718,6930247.0
2016-02-04 12:00:00,30.26,30.43,30.22,30.34,5107961.0,24.5718,24.7098,24.5393,24.6367,5107961.0
2016-02-04 12:30:00,30.34,30.46,30.29,30.33,4050785.0,24.6367,24.7342,24.5961,24.6286,4050785.0
2016-02-04 13:00:00,30.32,30.42,30.31,30.35,2576987.0,24.6205,24.7017,24.6124,24.6449,2576987.0
2016-02-04 13:30:00,30.35,30.42,30.23,30.29,3335641.0,24.6449,24.7017,24.5474,24.5961,3335641.0
2016-02-04 14:00:00,30.29,30.3,30.17,30.19,2695198.0,24.5961,24.6042,24.4987,24.5149,2695198.0
2016-02-04 14:30:00,30.18,30.32,30.16,30.32,3003700.0,24.5068,24.6205,24.4906,24.6205,3003700.0
2016-02-04 15:00:00,30.32,30.35,30.22,30.29,3594794.0,24.6205,24.6449,24.5393,24.5961,3594794.0
2016-02-04 15:30:00,30.29,30.38,30.22,30.35,9356980.0,24.5961,24.6692,24.5393,24.6449,9356980.0
2016-02-05 09:30:00,30.24,30.34,30.14,30.21,7859592.0,24.5555,24.6367,24.4743,24.5312,7859592.0
2016-02-05 10:00:00,30.2,30.27,30.1,30.12,4418021.0,24.523,24.5799,24.4418,24.4581,4418021.0
2016-02-05 10:30:00,30.12,30.22,30.09,30.12,4535873.0,24.4581,24.5393,24.4337,24.4581,4535873.0
2016-02-05 11:00:00,30.13,30.16,30.01,30.09,3588059.0,24.4662,24.4906,24.3688,24.4337,3588059.0
2016-02-05 11:30:00,30.09,30.13,30.04,30.09,4032417.0,24.4337,24.4662,24.3931,24.4337,4032417.0
2016-02-05 12:00:00,30.08,30.13,30.01,30.07,3444286.0,24.4256,24.4662,24.3688,24.4175,3444286.0
2016-02-05 12:30:00,30.07,30.13,30.03,30.09,2135844.0,24.4175,24.4662,24.385,24.4337,2135844.0
2016-02-05 13:00:00,30.08,30.15,30.06,30.09,2931479.0,24.4256,24.4824,24.4094,24.4337,2931479.0
2016-02-05 13:30:00,30.09,30.1,29.97,30.03,3463399.0,24.4337,24.4418,24.3363,24.385,3463399.0
2016-02-05 14:00:00,30.04,30.06,29.93,29.95,3410547.0,24.3931,24.4094,24.3038,24.32,3410547.0
2016-02-05 14:30:00,29.94,30.0,29.94,29.96,1940321.0,24.3119,24.3606,24.3119,24.3282,1940321.0
2016-02-05 15:00:00,29.96,30.03,29.9,30.0,3909303.0,24.3282,24.385,24.2794,24.3606,3909303.0
2016-02-05 15:30:00,29.99,30.02,29.89,30.02,12736713.0,24.3525,24.3769,24.2713,24.3769,12736713.0
2016-02-08 09:30:00,29.55,29.62,29.43,29.47,9325888.0,23.9952,24.0521,23.8978,23.9303,9325888.0
2016-02-08 10:00:00,29.46,29.51,29.31,29.35,7044665.0,23.9222,23.9628,23.8003,23.8328,7044665.0
2016-02-08 10:30:00,29.34,29.49,29.34,29.39,3905307.0,23.8247,23.9465,23.8247,23.8653,3905307.0
2016-02-08 11:00:00,29.4,29.54,29.34,29.52,5984484.0,23.8734,23.9871,23.8247,23.9709,5984484.0
2016-02-08 11:30:00,29.53,29.53,29.36,29.48,3163037.0,23.979,23.979,23.8409,23.9384,3163037.0
2016-02-08 12:00:00,29.49,29.53,29.45,29.49,1994251.0,23.9465,23.979,23.914,23.9465,1994251.0
2016-02-08 12:30:00,29.49,29.54,29.43,29.45,2535608.0,23.9465,23.9871,23.8978,23.914,2535608.0
2016-02-08 13:00:00,29.45,29.45,29.32,29.38,2028836.0,23.914,23.914,23.8085,23.8572,2028836.0
2016-02-08 13:30:00,29.39,29.42,29.29,29.29,3128847.0,23.8653,23.8897,23.7841,23.7841,3128847.0
2016-02-08 14:00:00,29.29,29.37,29.25,29.3,2753123.0,23.7841,23.8491,23.7516,23.7922,2753123.0
2016-02-08 14:30:00,29.29,29.41,29.25,29.35,3023819.0,23.7841,23.8816,23.7516,23.8328,3023819.0
2016-02-08 15:00:00,29.36,29.54,29.35,29.51,4331969.0,23.8409,23.9871,23.8328,23.9628,4331969.0
2016-02-08 15:30:00,29.51,29.74,29.5,29.6,11802448.0,23.9628,24.1495,23.9546,24.0358,11802448.0
2016-02-09 09:30:00,29.04,29.47,29.02,29.37,9451372.0,23.5811,23.9303,23.5649,23.8491,9451372.0
2016-02-09 10:00:00,29.37,29.53,29.24,29.25,6354132.0,23.8491,23.979,23.7435,23.7516,6354132.0
2016-02-09 10:30:00,29.25,29.25,29.02,29.03,4185403.0,23.7516,23.7516,23.5649,23.573,4185403.0
2016-02-09 11:00:00,29.03,29.22,29.01,29.18,3544172.0,23.573,23.7273,23.5567,23.6948,3544172.0
2016-02-09 11:30:00,29.17,29.2,29.05,29.06,3031383.0,23.6867,23.711,23.5892,23.5973,3031383.0
2016-02-09 12:00:00,29.06,29.14,29.03,29.08,2134100.0,23.5973,23.6623,23.573,23.6136,2134100.0
2016-02-09 12:30:00,29.07,29.14,29.03,29.05,1703046.0,23.6055,23.6623,23.573,23.5892,1703046.0
2016-02-09 13:00:00,29.04,29.07,28.89,28.94,3202358.0,23.5811,23.6055,23.4593,23.4999,3202358.0
2016-02-09 13:30:00,28.94,29.06,28.9,29.03,2387730.0,23.4999,23.5973,23.4674,23.573,2387730.0
2016-02-09 14:00:00,29.02,29.16,28.99,29.02,3502689.0,23.5649,23.6785,23.5405,23.5649,3502689.0
2016-02-09 14:30:00,29.03,29.22,29.02,29.2,3394437.0,23.573,23.7273,23.5649,23.711,3394437.0
2016-02-09 15:00:00,29.21,29.37,29.16,29.23,7577121.0,23.7191,23.8491,23.6785,23.7354,7577121.0
2016-02-09 15:30:00,29.22,29.32,29.15,29.19,7108518.0,23.7273,23.8085,23.6704,23.7029,7108518.0
2016-02-10 09:30:00,29.52,29.67,29.4,29.63,9840913.0,23.9709,24.0927,23.8734,24.0602,9840913.0
2016-02-10 10:00:00,29.63,29.71,29.57,29.67,3437047.0,24.0602,24.1252,24.0115,24.0927,3437047.0
2016-02-10 10:30:00,29.67,29.85,29.53,29.56,6052507.0,24.0927,24.2388,23.979,24.0034,6052507.0
2016-02-10 11:00:00,29.57,29.65,29.52,29.54,3827252.0,24.0115,24.0764,23.9709,23.9871,3827252.0
2016-02-10 11:30:00,29.54,29.72,29.47,29.71,8084699.0,23.9871,24.1333,23.9303,24.1252,8084699.0
2016-02-10 12:00:00,29.71,29.77,29.62,29.74,3706294.0,24.1252,24.1739,24.0521,24.1495,3706294.0
2016-02-10 12:30:00,29.74,29.78,29.66,29.76,2235586.0,24.1495,24.182,24.0846,24.1658,2235586.0
2016-02-10 13:00:00,29.76,29.77,29.6,29.62,1515929.0,24.1658,24.1739,24.0358,24.0521,1515929.0
2016-02-10 13:30:00,29.63,29.67,29.57,29.6,1918373.0,24.0602,24.0927,24.0115,24.0358,1918373.0
2016-02-10 14:00:00,29.6,29.63,29.52,29.57,1608327.0,24.0358,24.0602,23.9709,24.0115,1608327.0
2016-02-10 14:30:00,29.57,29.62,29.47,29.54,2048481.0,24.0115,24.0521,23.9303,23.9871,2048481.0
2016-02-10 15:00:00,29.54,29.66,29.33,29.36,10524025.0,23.9871,24.0846,23.8166,23.8409,10524025.0
2016-02-10 15:30:00,29.36,29.41,29.3,29.32,7517418.0,23.8409,23.8816,23.7922,23.8085,7517418.0
2016-02-11 09:30:00,28.72,28.96,28.7,28.92,7771557.0,23.3213,23.5161,23.305,23.4837,7771557.0
2016-02-11 10:00:00,28.92,28.98,28.83,28.84,5163035.0,23.4837,23.5324,23.4106,23.4187,5163035.0
2016-02-11 10:30:00,28.84,28.89,28.74,28.76,6018432.0,23.4187,23.4593,23.3375,23.3537,6018432.0
2016-02-11 11:00:00,28.76,28.82,28.69,28.7,5479429.0,23.3537,23.4025,23.2969,23.305,5479429.0
2016-02-11 11:30:00,28.7,28.84,28.64,28.8,4815088.0,23.305,23.4187,23.2563,23.3862,4815088.0
2016-02-11 12:00:00,28.8,28.83,28.69,28.73,5047326.0,23.3862,23.4106,23.2969,23.3294,5047326.0
2016-02-11 12:30:00,28.72,28.83,28.67,28.8,2848217.0,23.3213,23.4106,23.2807,23.3862,2848217.0
2016-02-11 13:00:00,28.8,28.87,28.78,28.8,3090428.0,23.3862,23.4431,23.37,23.3862,3090428.0
2016-02-11 13:30:00,28.8,28.85,28.69,28.73,2549856.0,23.3862,23.4268,23.2969,23.3294,2549856.0
2016-02-11 14:00:00,28.72,28.74,28.62,28.64,2795244.0,23.3213,23.3375,23.2401,23.2563,2795244.0
2016-02-11 14:30:00,28.63,29.02,28.6,28.9,10079735.0,23.2482,23.5649,23.2238,23.4674,10079735.0
2016-02-11 15:00:00,28.91,28.93,28.74,28.91,6742013.0,23.4755,23.4918,23.3375,23.4755,6742013.0
2016-02-11 15:30:00,28.9,29.02,28.82,28.83,7874086.0,23.4674,23.5649,23.4025,23.4106,7874086.0
2016-02-12 09:30:00,29.07,29.13,28.95,28.98,12712193.0,23.6055,23.6542,23.508,23.5324,12712193.0
2016-02-12 10:00:00,28.97,29.12,28.93,29.11,5786454.0,23.5243,23.6461,23.4918,23.6379,5786454.0
2016-02-12 10:30:00,29.11,29.14,28.98,29.01,3905352.0,23.6379,23.6623,23.5324,23.5567,3905352.0
2016-02-12 11:00:00,29.02,29.17,29.01,29.17,4018810.0,23.5649,23.6867,23.5567,23.6867,4018810.0
2016-02-12 11:30:00,29.17,29.23,29.12,29.14,4814641.0,23.6867,23.7354,23.6461,23.6623,4814641.0
2016-02-12 12:00:00,29.14,29.18,29.12,29.15,1937761.0,23.6623,23.6948,23.6461,23.6704,1937761.0
2016-02-12 12:30:00,29.16,29.17,29.1,29.11,1520220.0,23.6785,23.6867,23.6298,23.6379,1520220.0
2016-02-12 13:00:00,29.11,29.14,29.02,29.08,1891607.0,23.6379,23.6623,23.5649,23.6136,1891607.0
2016-02-12 13:30:00,29.08,29.12,29.04,29.08,1182543.0,23.6136,23.6461,23.5811,23.6136,1182543.0
2016-02-12 14:00:00,29.08,29.18,29.05,29.16,1749571.0,23.6136,23.6948,23.5892,23.6785,1749571.0
2016-02-12 14:30:00,29.17,29.24,29.14,29.19,3268063.0,23.6867,23.7435,23.6623,23.7029,3268063.0
2016-02-12 15:00:00,29.18,29.25,29.16,29.24,2512116.0,23.6948,23.7516,23.6785,23.7435,2512116.0
2016-02-12 15:30:00,29.24,29.33,29.16,29.32,6847504.0,23.7435,23.8166,23.6785,23.8085,6847504.0
2016-02-16 09:30:00,29.87,29.91,29.79,29.83,11119338.0,24.2551,24.2876,24.1901,24.2226,11119338.0
2016-02-16 10:00:00,29.83,29.87,29.76,29.83,5826423.0,24.2226,24.2551,24.1658,24.2226,5826423.0
2016-02-16 10:30:00,29.83,29.86,29.78,29.8,3152384.0,24.2226,24.247,24.182,24.1982,3152384.0
2016-02-16 11:00:00,29.8,29.86,29.74,29.85,5675119.0,24.1982,24.247,24.1495,24.2388,5675119.0
2016-02-16 11:30:00,29.85,29.97,29.84,29.96,4418497.0,24.2388,24.3363,24.2307,24.3282,4418497.0
2016-02-16 12:00:00,29.96,30.0,29.92,29.93,2580001.0,24.3282,24.3606,24.2957,24.3038,2580001.0
2016-02-16 12:30:00,29.92,30.0,29.88,29.99,1444490.0,24.2957,24.3606,24.2632,24.3525,1444490.0
2016-02-16 13:00:00,29.98,30.01,29.94,29.95,1320949.0,24.3444,24.3688,24.3119,24.32,1320949.0
2016-02-16 13:30:00,29.94,29.95,29.89,29.92,888190.0,24.3119,24.32,24.2713,24.2957,888190.0
2016-02-16 14:00:00,29.92,29.97,29.91,29.96,1055075.0,24.2957,24.3363,24.2876,24.3282,1055075.0
2016-02-16 14:30:00,29.96,29.97,29.9,29.93,1971665.0,24.3282,24.3363,24.2794,24.3038,1971665.0
2016-02-16 15:00:00,29.93,29.94,29.87,29.94,1671001.0,24.3038,24.3119,24.2551,24.3119,1671001.0
2016-02-16 15:30:00,29.94,29.99,29.9,29.99,5776568.0,24.3119,24.3525,24.2794,24.3525,5776568.0
2016-02-17 09:30:00,30.24,30.3,30.21,30.27,8050506.0,24.5555,24.6042,24.5312,24.5799,8050506.0
2016-02-17 10:00:00,30.27,30.37,30.26,30.37,6380282.0,24.5799,24.6611,24.5718,24.6611,6380282.0
2016-02-17 10:30:00,30.37,30.52,30.36,30.52,7236304.0,24.6611,24.7829,24.653,24.7829,7236304.0
2016-02-17 11:00:00,30.51,30.55,30.5,30.55,4365288.0,24.7748,24.8073,24.7667,24.8073,4365288.0
2016-02-17 11:30:00,30.54,30.59,30.51,30.51,4024960.0,24.7991,24.8397,24.7748,24.7748,4024960.0
2016-02-17 12:00:00,30.52,30.61,30.5,30.59,2526801.0,24.7829,24.856,24.7667,24.8397,2526801.0
2016-02-17 12:30:00,30.59,30.63,30.58,30.59,939691.0,24.8397,24.8722,24.8316,24.8397,939691.0
2016-02-17 13:00:00,30.58,30.63,30.57,30.61,3148836.0,24.8316,24.8722,24.8235,24.856,3148836.0
2016-02-17 13:30:00,30.61,30.61,30.45,30.46,3825318.0,24.856,24.856,24.7261,24.7342,3825318.0
2016-02-17 14:00:00,30.46,30.61,30.45,30.54,3103468.0,24.7342,24.856,24.7261,24.7991,3103468.0
2016-02-17 14:30:00,30.54,30.56,30.47,30.48,2077583.0,24.7991,24.8154,24.7423,24.7504,2077583.0
2016-02-17 15:00:00,30.49,30.55,30.48,30.52,2919436.0,24.7585,24.8073,24.7504,24.7829,2919436.0
2016-02-17 15:30:00,30.52,30.61,30.48,30.56,6687080.0,24.7829,24.856,24.7504,24.8154,6687080.0
2016-02-18 09:30:00,30.67,30.67,30.57,30.6,8604968.0,24.9047,24.9047,24.8235,24.8479,8604968.0
2016-02-18 10:00:00,30.6,30.61,30.54,30.61,6412992.0,24.8479,24.856,24.7991,24.856,6412992.0
2016-02-18 10:30:00,30.61,30.61,30.48,30.48,2412641.0,24.856,24.856,24.7504,24.7504,2412641.0
2016-02-18 11:00:00,30.48,30.5,30.31,30.35,6348822.0,24.7504,24.7667,24.6124,24.6449,6348822.0
2016-02-18 11:30:00,30.36,30.46,30.34,30.46,3045071.0,24.653,24.7342,24.6367,24.7342,3045071.0
2016-02-18 12:00:00,30.46,30.51,30.43,30.5,2059180.0,24.7342,24.7748,24.7098,24.7667,2059180.0
2016-02-18 12:30:00,30.5,30.5,30.45,30.46,2022158.0,24.7667,24.7667,24.7261,24.7342,2022158.0
2016-02-18 13:00:00,30.46,30.51,30.45,30.46,1847682.0,24.7342,24.7748,24.7261,24.7342,1847682.0
2016-02-18 13:30:00,30.46,30.48,30.41,30.44,2370034.0,24.7342,24.7504,24.6936,24.7179,2370034.0
2016-02-18 14:00:00,30.43,30.47,30.42,30.46,1779817.0,24.7098,24.7423,24.7017,24.7342,1779817.0
2016-02-18 14:30:00,30.46,30.52,30.44,30.46,1910424.0,24.7342,24.7829,24.7179,24.7342,1910424.0
2016-02-18 15:00:00,30.46,30.48,30.37,30.4,2524792.0,24.7342,24.7504,24.6611,24.6855,2524792.0
2016-02-18 15:30:00,30.39,30.41,30.32,30.37,7839497.0,24.6773,24.6936,24.6205,24.6611,7839497.0
2016-02-19 09:30:00,30.19,30.24,30.1,30.18,10047795.0,24.5149,24.5555,24.4418,24.5068,10047795.0
2016-02-19 10:00:00,30.18,30.26,30.07,30.21,4176090.0,24.5068,24.5718,24.4175,24.5312,4176090.0
2016-02-19 10:30:00,30.21,30.28,30.19,30.2,1560672.0,24.5312,24.588,24.5149,24.523,1560672.0
2016-02-19 11:00:00,30.19,30.34,30.16,30.33,3429687.0,24.5149,24.6367,24.4906,24.6286,3429687.0
2016-02-19 11:30:00,30.33,30.39,30.31,30.32,6238526.0,24.6286,24.6773,24.6124,24.6205,6238526.0
2016-02-19 12:00:00,30.32,30.33,30.24,30.28,2172757.0,24.6205,24.6286,24.5555,24.588,2172757.0
2016-02-19 12:30:00,30.27,30.3,30.25,30.27,1144747.0,24.5799,24.6042,24.5636,24.5799,1144747.0
2016-02-19 13:00:00,30.27,30.3,30.23,30.28,1043495.0,24.5799,24.6042,24.5474,24.588,1043495.0
2016-02-19 13:30:00,30.28,30.31,30.26,30.3,1460154.0,24.588,24.6124,24.5718,24.6042,1460154.0
2016-02-19 14:00:00,30.3,30.37,30.28,30.3,2549032.0,24.6042,24.6611,24.588,24.6042,2549032.0
2016-02-19 14:30:00,30.31,30.31,30.25,30.27,1071826.0,24.6124,24.6124,24.5636,24.5799,1071826.0
2016-02-19 15:00:00,30.26,30.27,30.23,30.26,1952945.0,24.5718,24.5799,24.5474,24.5718,1952945.0
2016-02-19 15:30:00,30.26,30.29,30.22,30.23,9839236.0,24.5718,24.5961,24.5393,24.5474,9839236.0
2016-02-22 09:30:00,30.76,30.83,30.7,30.79,6183588.0,24.9778,25.0346,24.9291,25.0021,6183588.0
2016-02-22 10:00:00,30.79,30.85,30.79,30.82,2652687.0,25.0021,25.0509,25.0021,25.0265,2652687.0
2016-02-22 10:30:00,30.82,30.85,30.8,30.83,1757995.0,25.0265,25.0509,25.0103,25.0346,1757995.0
2016-02-22 11:00:00,30.83,30.89,30.82,30.88,1635723.0,25.0346,25.0833,25.0265,25.0752,1635723.0
2016-02-22 11:30:00,30.88,30.94,30.87,30.93,1652127.0,25.0752,25.1239,25.0671,25.1158,1652127.0
2016-02-22 12:00:00,30.94,30.95,30.91,30.93,1415522.0,25.1239,25.1321,25.0996,25.1158,1415522.0
2016-02-22 12:30:00,30.93,30.97,30.91,30.92,839426.0,25.1158,25.1483,25.0996,25.1077,839426.0
2016-02-22 13:00:00,30.91,30.97,30.91,30.91,1905710.0,25.0996,25.1483,25.0996,25.0996,1905710.0
2016-02-22 13:30:00,30.91,30.96,30.91,30.94,1695816.0,25.0996,25.1402,25.0996,25.1239,1695816.0
2016-02-22 14:00:00,30.94,30.96,30.9,30.94,1037249.0,25.1239,25.1402,25.0915,25.1239,1037249.0
2016-02-22 14:30:00,30.94,30.96,30.91,30.94,3640026.0,25.1239,25.1402,25.0996,25.1239,3640026.0
2016-02-22 15:00:00,30.94,30.96,30.91,30.95,1473516.0,25.1239,25.1402,25.0996,25.1321,1473516.0
2016-02-22 15:30:00,30.95,30.99,30.93,30.98,5416171.0,25.1321,25.1645,25.1158,25.1564,5416171.0
2016-02-23 09:30:00,30.64,30.69,30.61,30.64,5195273.0,24.8803,24.9209,24.856,24.8803,5195273.0
2016-02-23 10:00:00,30.65,30.67,30.53,30.58,2576350.0,24.8885,24.9047,24.791,24.8316,2576350.0
2016-02-23 10:30:00,30.58,30.61,30.45,30.49,1885781.0,24.8316,24.856,24.7261,24.7585,1885781.0
2016-02-23 11:00:00,30.49,30.49,30.41,30.45,1725019.0,24.7585,24.7585,24.6936,24.7261,1725019.0
2016-02-23 11:30:00,30.44,30.52,30.42,30.46,1766411.0,24.7179,24.7829,24.7017,24.7342,1766411.0
2016-02-23 12:00:00,30.46,30.47,30.4,30.45,800706.0,24.7342,24.7423,24.6855,24.7261,800706.0
2016-02-23 12:30:00,30.45,30.46,30.41,30.43,825701.0,24.7261,24.7342,24.6936,24.7098,825701.0
2016-02-23 13:00:00,30.43,30.47,30.41,30.46,618310.0,24.7098,24.7423,24.6936,24.7342,618310.0
2016-02-23 13:30:00,30.46,30.47,30.4,30.46,2632690.0,24.7342,24.7423,24.6855,24.7342,2632690.0
2016-02-23 14:00:00,30.45,30.5,30.43,30.44,1210747.0,24.7261,24.7667,24.7098,24.7179,1210747.0
2016-02-23 14:30:00,30.45,30.46,30.39,30.4,877179.0,24.7261,24.7342,24.6773,24.6855,877179.0
2016-02-23 15:00:00,30.39,30.41,30.32,30.34,2188422.0,24.6773,24.6936,24.6205,24.6367,2188422.0
2016-02-23 15:30:00,30.34,30.43,30.29,30.31,10958061.0,24.6367,24.7098,24.5961,24.6124,10958061.0
2016-02-24 09:30:00,29.84,29.87,29.67,29.72,7445047.0,24.2307,24.2551,24.0927,24.1333,7445047.0
2016-02-24 10:00:00,29.71,29.78,29.68,29.73,3939057.0,24.1252,24.182,24.1008,24.1414,3939057.0
2016-02-24 10:30:00,29.74,29.87,29.7,29.8,5422067.0,24.1495,24.2551,24.117,24.1982,5422067.0
2016-02-24 11:00:00,29.81,29.84,29.71,29.77,1947644.0,24.2064,24.2307,24.1252,24.1739,1947644.0
2016-02-24 11:30:00,29.77,29.96,29.76,29.94,2343505.0,24.1739,24.3282,24.1658,24.3119,2343505.0
2016-02-24 12:00:00,29.95,30.02,29.93,29.94,2258884.0,24.32,24.3769,24.3038,24.3119,2258884.0
2016-02-24 12:30:00,29.94,29.99,29.89,29.97,1686269.0,24.3119,24.3525,24.2713,24.3363,1686269.0
2016-02-24 13:00:00,29.97,30.08,29.96,30.03,1753540.0,24.3363,24.4256,24.3282,24.385,1753540.0
2016-02-24 13:30:00,30.03,30.04,29.97,30.0,1345153.0,24.385,24.3931,24.3363,24.3606,1345153.0
2016-02-24 14:00:00,30.01,30.2,29.99,30.18,3823251.0,24.3688,24.523,24.3525,24.5068,3823251.0
2016-02-24 14:30:00,30.18,30.25,30.16,30.21,1436520.0,24.5068,24.5636,24.4906,24.5312,1436520.0
2016-02-24 15:00:00,30.21,30.37,30.2,30.34,2936930.0,24.5312,24.6611,24.523,24.6367,2936930.0
2016-02-24 15:30:00,30.34,30.37,30.24,30.26,11469310.0,24.6367,24.6611,24.5555,24.5718,11469310.0
2016-02-25 09:30:00,30.22,30.24,30.06,30.08,5849197.0,24.5393,24.5555,24.4094,24.4256,5849197.0
2016-02-25 10:00:00,30.08,30.17,29.99,30.16,4153373.0,24.4256,24.4987,24.3525,24.4906,4153373.0
2016-02-25 10:30:00,30.16,30.17,30.06,30.06,3452640.0,24.4906,24.4987,24.4094,24.4094,3452640.0
2016-02-25 11:00:00,30.07,30.13,30.04,30.12,3486743.0,24.4175,24.4662,24.3931,24.4581,3486743.0
2016-02-25 11:30:00,30.11,30.21,30.1,30.19,2507681.0,24.45,24.5312,24.4418,24.5149,2507681.0
2016-02-25 12:00:00,30.19,30.2,30.12,30.15,1422309.0,24.5149,24.523,24.4581,24.4824,1422309.0
2016-02-25 12:30:00,30.15,30.17,30.12,30.14,1878326.0,24.4824,24.4987,24.4581,24.4743,1878326.0
2016-02-25 13:00:00,30.14,30.21,30.12,30.2,1711513.0,24.4743,24.5312,24.4581,24.523,1711513.0
2016-02-25 13:30:00,30.21,30.34,30.2,30.33,2810502.0,24.5312,24.6367,24.523,24.6286,2810502.0
2016-02-25 14:00:00,30.34,30.38,30.3,30.31,2102751.0,24.6367,24.6692,24.6042,24.6124,2102751.0
2016-02-25 14:30:00,30.3,30.34,30.26,30.3,1302201.0,24.6042,24.6367,24.5718,24.6042,1302201.0
2016-02-25 15:00:00,30.3,30.34,30.28,30.29,1260511.0,24.6042,24.6367,24.588,24.5961,1260511.0
2016-02-25 15:30:00,30.29,30.4,30.27,30.36,7679670.0,24.5961,24.6855,24.5799,24.653,7679670.0
2016-02-26 09:30:00,30.56,30.58,30.34,30.34,8761184.0,24.8154,24.8316,24.6367,24.6367,8761184.0
2016-02-26 10:00:00,30.35,30.37,30.22,30.26,4494506.0,24.6449,24.6611,24.5393,24.5718,4494506.0
2016-02-26 10:30:00,30.26,30.37,30.25,30.32,2643659.0,24.5718,24.6611,24.5636,24.6205,2643659.0
2016-02-26 11:00:00,30.32,30.34,30.23,30.23,2949521.0,24.6205,24.6367,24.5474,24.5474,2949521.0
2016-02-26 11:30:00,30.23,30.26,30.18,30.21,4429060.0,24.5474,24.5718,24.5068,24.5312,4429060.0
2016-02-26 12:00:00,30.21,30.28,30.16,30.24,3344828.0,24.5312,24.588,24.4906,24.5555,3344828.0
2016-02-26 12:30:00,30.25,30.28,30.19,30.23,2061140.0,24.5636,24.588,24.5149,24.5474,2061140.0
2016-02-26 13:00:00,30.22,30.27,30.2,30.22,1888558.0,24.5393,24.5799,24.523,24.5393,1888558.0
2016-02-26 13:30:00,30.22,30.22,30.12,30.15,1659742.0,24.5393,24.5393,24.4581,24.4824,1659742.0
2016-02-26 14:00:00,30.15,30.17,30.1,30.14,1495948.0,24.4824,24.4987,24.4418,24.4743,1495948.0
2016-02-26 14:30:00,30.14,30.14,30.03,30.06,3772645.0,24.4743,24.4743,24.385,24.4094,3772645.0
2016-02-26 15:00:00,30.06,30.14,30.05,30.1,1980740.0,24.4094,24.4743,24.4012,24.4418,1980740.0
2016-02-26 15:30:00,30.1,30.14,30.05,30.05,5492409.0,24.4418,24.4743,24.4012,24.4012,5492409.0
2016-02-29 09:30:00,30.36,30.43,30.3,30.4,6924180.0,24.653,24.7098,24.6042,24.6855,6924180.0
2016-02-29 10:00:00,30.39,30.4,30.32,30.34,4188335.0,24.6773,24.6855,24.6205,24.6367,4188335.0
2016-02-29 10:30:00,30.34,30.43,30.32,30.41,2274074.0,24.6367,24.7098,24.6205,24.6936,2274074.0
2016-02-29 11:00:00,30.42,30.49,30.37,30.44,3841475.0,24.7017,24.7585,24.6611,24.7179,3841475.0
2016-02-29 11:30:00,30.44,30.58,30.43,30.55,8025211.0,24.7179,24.8316,24.7098,24.8073,8025211.0
2016-02-29 12:00:00,30.55,30.58,30.51,30.54,1800146.0,24.8073,24.8316,24.7748,24.7991,1800146.0
2016-02-29 12:30:00,30.54,30.6,30.51,30.6,3294639.0,24.7991,24.8479,24.7748,24.8479,3294639.0
2016-02-29 13:00:00,30.6,30.61,30.53,30.53,2408030.0,24.8479,24.856,24.791,24.791,2408030.0
2016-02-29 13:30:00,30.53,30.55,30.49,30.53,1854519.0,24.791,24.8073,24.7585,24.791,1854519.0
2016-02-29 14:00:00,30.54,30.54,30.38,30.44,3062514.0,24.7991,24.7991,24.6692,24.7179,3062514.0
2016-02-29 14:30:00,30.44,30.45,30.38,30.41,2581788.0,24.7179,24.7261,24.6692,24.6936,2581788.0
2016-02-29 15:00:00,30.41,30.41,30.29,30.35,7428320.0,24.6936,24.6936,24.5961,24.6449,7428320.0
2016-02-29 15:30:00,30.36,30.41,30.31,30.31,7007844.0,24.653,24.6936,24.6124,24.6124,7007844.0
2016-03-01 09:30:00,30.9,30.99,30.89,30.95,10927379.0,25.0915,25.1645,25.0833,25.1321,10927379.0
2016-03-01 10:00:00,30.95,31.03,30.92,31.02,5806587.0,25.1321,25.197,25.1077,25.1889,5806587.0
2016-03-01 10:30:00,31.02,31.1,31.0,31.05,3474175.0,25.1889,25.2539,25.1727,25.2133,3474175.0
2016-03-01 11:00:00,31.06,31.23,31.05,31.23,4103826.0,25.2214,25.3594,25.2133,25.3594,4103826.0
2016-03-01 11:30:00,31.23,31.34,31.22,31.33,5351953.0,25.3594,25.4488,25.3513,25.4406,5351953.0
2016-03-01 12:00:00,31.33,31.38,31.3,31.33,2717075.0,25.4406,25.4812,25.4163,25.4406,2717075.0
2016-03-01 12:30:00,31.34,31.34,31.26,31.32,2825933.0,25.4488,25.4488,25.3838,25.4325,2825933.0
2016-03-01 13:00:00,31.32,31.34,31.28,31.33,1394965.0,25.4325,25.4488,25.4,25.4406,1394965.0
2016-03-01 13:30:00,31.33,31.41,31.32,31.38,1991168.0,25.4406,25.5056,25.4325,25.4812,1991168.0
2016-03-01 14:00:00,31.38,31.41,31.34,31.38,2394091.0,25.4812,25.5056,25.4488,25.4812,2394091.0
2016-03-01 14:30:00,31.38,31.42,31.35,31.42,3676012.0,25.4812,25.5137,25.4569,25.5137,3676012.0
2016-03-01 15:00:00,31.42,31.42,31.36,31.38,3905664.0,25.5137,25.5137,25.465,25.4812,3905664.0
2016-03-01 15:30:00,31.38,31.4,31.34,31.4,10619751.0,25.4812,25.4975,25.4488,25.4975,10619751.0
2016-03-02 09:30:00,31.44,31.51,31.4,31.47,9112998.0,25.53,25.5868,25.4975,25.5543,9112998.0
2016-03-02 10:00:00,31.46,31.54,31.45,31.52,5112665.0,25.5462,25.6112,25.5381,25.5949,5112665.0
2016-03-02 10:30:00,31.51,31.57,31.37,31.56,3864410.0,25.5868,25.6355,25.4731,25.6274,3864410.0
2016-03-02 11:00:00,31.56,31.65,31.53,31.64,3758296.0,25.6274,25.7005,25.603,25.6924,3758296.0
2016-03-02 11:30:00,31.64,31.66,31.57,31.58,3519504.0,25.6924,25.7086,25.6355,25.6436,3519504.0
2016-03-02 12:00:00,31.58,31.6,31.54,31.57,2417902.0,25.6436,25.6599,25.6112,25.6355,2417902.0
2016-03-02 12:30:00,31.58,31.66,31.55,31.65,2175611.0,25.6436,25.7086,25.6193,25.7005,2175611.0
2016-03-02 13:00:00,31.65,31.68,31.62,31.68,1980649.0,25.7005,25.7248,25.6761,25.7248,1980649.0
2016-03-02 13:30:00,31.68,31.69,31.64,31.64,2138378.0,25.7248,25.733,25.6924,25.6924,2138378.0
2016-03-02 14:00:00,31.64,31.71,31.61,31.7,3057559.0,25.6924,25.7492,25.668,25.7411,3057559.0
2016-03-02 14:30:00,31.7,31.77,31.69,31.75,3039106.0,25.7411,25.7979,25.733,25.7817,3039106.0
2016-03-02 15:00:00,31.74,31.75,31.69,31.73,3087061.0,25.7736,25.7817,25.733,25.7654,3087061.0
2016-03-02 15:30:00,31.74,31.84,31.7,31.82,10007148.0,25.7736,25.8548,25.7411,25.8385,10007148.0
2016-03-03 09:30:00,31.85,31.9,31.81,31.87,8291724.0,25.8629,25.9035,25.8304,25.8791,8291724.0
2016-03-03 10:00:00,31.88,31.91,31.82,31.9,5963112.0,25.8872,25.9116,25.8385,25.9035,5963112.0
2016-03-03 10:30:00,31.9,32.06,31.89,32.02,4570384.0,25.9035,26.0334,25.8954,26.0009,4570384.0
2016-03-03 11:00:00,32.01,32.05,31.95,31.96,4198084.0,25.9928,26.0253,25.9441,25.9522,4198084.0
2016-03-03 11:30:00,31.96,32.04,31.93,32.04,3361558.0,25.9522,26.0172,25.9278,26.0172,3361558.0
2016-03-03 12:00:00,32.03,32.08,31.99,32.04,3150855.0,26.009,26.0496,25.9766,26.0172,3150855.0
2016-03-03 12:30:00,32.03,32.13,32.03,32.09,4292537.0,26.009,26.0902,26.009,26.0578,4292537.0
2016-03-03 13:00:00,32.09,32.18,32.08,32.15,2648829.0,26.0578,26.1309,26.0496,26.1065,2648829.0
2016-03-03 13:30:00,32.14,32.19,32.13,32.16,1866460.0,26.0984,26.139,26.0902,26.1146,1866460.0
2016-03-03 14:00:00,32.16,32.17,32.08,32.09,2486019.0,26.1146,26.1227,26.0496,26.0578,2486019.0
2016-03-03 14:30:00,32.08,32.16,32.06,32.11,3657996.0,26.0496,26.1146,26.0334,26.074,3657996.0
2016-03-03 15:00:00,32.12,32.17,32.09,32.09,7575402.0,26.0821,26.1227,26.0578,26.0578,7575402.0
2016-03-03 15:30:00,32.09,32.19,32.09,32.17,7203922.0,26.0578,26.139,26.0578,26.1227,7203922.0
2016-03-04 09:30:00,32.49,32.55,32.41,32.44,15012367.0,26.3826,26.4313,26.3176,26.342,15012367.0
2016-03-04 10:00:00,32.44,32.59,32.43,32.58,6991678.0,26.342,26.4638,26.3339,26.4557,6991678.0
2016-03-04 10:30:00,32.59,32.71,32.58,32.71,7243780.0,26.4638,26.5612,26.4557,26.5612,7243780.0
2016-03-04 11:00:00,32.71,32.83,32.7,32.78,8090167.0,26.5612,26.6587,26.5531,26.6181,8090167.0
2016-03-04 11:30:00,32.78,32.81,32.75,32.81,3225602.0,26.6181,26.6424,26.5937,26.6424,3225602.0
2016-03-04 12:00:00,32.81,32.86,32.76,32.79,3887490.0,26.6424,26.683,26.6018,26.6262,3887490.0
2016-03-04 12:30:00,32.8,32.93,32.79,32.91,9703493.0,26.6343,26.7399,26.6262,26.7236,9703493.0
2016-03-04 13:00:00,32.91,32.93,32.87,32.93,3030751.0,26.7236,26.7399,26.6911,26.7399,3030751.0
2016-03-04 13:30:00,32.93,32.96,32.89,32.96,3859649.0,26.7399,26.7642,26.7074,26.7642,3859649.0
2016-03-04 14:00:00,32.96,32.96,32.81,32.83,3323277.0,26.7642,26.7642,26.6424,26.6587,3323277.0
2016-03-04 14:30:00,32.83,32.86,32.72,32.77,4454116.0,26.6587,26.683,26.5693,26.6099,4454116.0
2016-03-04 15:00:00,32.78,32.85,32.72,32.83,3439943.0,26.6181,26.6749,26.5693,26.6587,3439943.0
2016-03-04 15:30:00,32.83,32.87,32.8,32.81,9114000.0,26.6587,26.6911,26.6343,26.6424,9114000.0
2016-03-07 09:30:00,32.5,32.66,32.47,32.52,12836593.0,26.3907,26.5206,26.3663,26.4069,12836593.0
2016-03-07 10:00:00,32.52,32.71,32.5,32.64,4602859.0,26.4069,26.5612,26.3907,26.5044,4602859.0
2016-03-07 10:30:00,32.65,32.74,32.62,32.69,3864387.0,26.5125,26.5856,26.4881,26.545,3864387.0
2016-03-07 11:00:00,32.68,32.8,32.67,32.79,5065993.0,26.5369,26.6343,26.5287,26.6262,5065993.0
2016-03-07 11:30:00,32.8,32.89,32.78,32.84,4166225.0,26.6343,26.7074,26.6181,26.6668,4166225.0
2016-03-07 12:00:00,32.84,32.89,32.82,32.86,3541243.0,26.6668,26.7074,26.6505,26.683,3541243.0
2016-03-07 12:30:00,32.86,32.9,32.84,32.87,3464656.0,26.683,26.7155,26.6668,26.6911,3464656.0
2016-03-07 13:00:00,32.87,32.93,32.81,32.85,3625445.0,26.6911,26.7399,26.6424,26.6749,3625445.0
2016-03-07 13:30:00,32.84,32.85,32.77,32.81,2932209.0,26.6668,26.6749,26.6099,26.6424,2932209.0
2016-03-07 14:00:00,32.8,32.85,32.76,32.77,2272724.0,26.6343,26.6749,26.6018,26.6099,2272724.0
2016-03-07 14:30:00,32.77,32.77,32.69,32.75,2768670.0,26.6099,26.6099,26.545,26.5937,2768670.0
2016-03-07 15:00:00,32.75,32.81,32.68,32.79,2916519.0,26.5937,26.6424,26.5369,26.6262,2916519.0
2016-03-07 15:30:00,32.78,32.81,32.71,32.76,5116969.0,26.6181,26.6424,26.5612,26.6018,5116969.0
2016-03-08 09:30:00,32.37,32.38,32.18,32.19,8794989.0,26.2851,26.2933,26.1309,26.139,8794989.0
2016-03-08 10:00:00,32.19,32.24,32.13,32.13,3018691.0,26.139,26.1796,26.0902,26.0902,3018691.0
2016-03-08 10:30:00,32.13,32.19,32.08,32.11,3026565.0,26.0902,26.139,26.0496,26.074,3026565.0
2016-03-08 11:00:00,32.11,32.23,32.1,32.19,2666416.0,26.074,26.1715,26.0659,26.139,2666416.0
2016-03-08 11:30:00,32.19,32.27,32.17,32.24,2476421.0,26.139,26.2039,26.1227,26.1796,2476421.0
2016-03-08 12:00:00,32.24,32.36,32.21,32.31,2106590.0,26.1796,26.277,26.1552,26.2364,2106590.0
2016-03-08 12:30:00,32.31,32.34,32.27,32.32,1300535.0,26.2364,26.2608,26.2039,26.2445,1300535.0
2016-03-08 13:00:00,32.32,32.35,32.26,32.32,1443880.0,26.2445,26.2689,26.1958,26.2445,1443880.0
2016-03-08 13:30:00,32.32,32.37,32.3,32.36,991358.0,26.2445,26.2851,26.2283,26.277,991358.0
2016-03-08 14:00:00,32.35,32.42,32.33,32.34,2041992.0,26.2689,26.3257,26.2527,26.2608,2041992.0
2016-03-08 14:30:00,32.34,32.39,32.29,32.34,2087234.0,26.2608,26.3014,26.2202,26.2608,2087234.0
2016-03-08 15:00:00,32.34,32.36,32.23,32.27,3077518.0,26.2608,26.277,26.1715,26.2039,3077518.0
2016-03-08 15:30:00,32.27,32.29,32.18,32.2,6535046.0,26.2039,26.2202,26.1309,26.1471,6535046.0
2016-03-09 09:30:00,32.42,32.44,32.31,32.37,4651567.0,26.3257,26.342,26.2364,26.2851,4651567.0
2016-03-09 10:00:00,32.38,32.42,32.33,32.4,4131842.0,26.2933,26.3257,26.2527,26.3095,4131842.0
2016-03-09 10:30:00,32.4,32.52,32.36,32.42,7342163.0,26.3095,26.4069,26.277,26.3257,7342163.0
2016-03-09 11:00:00,32.42,32.58,32.42,32.57,3806498.0,26.3257,26.4557,26.3257,26.4475,3806498.0
2016-03-09 11:30:00,32.57,32.59,32.46,32.55,3581858.0,26.4475,26.4638,26.3582,26.4313,3581858.0
2016-03-09 12:00:00,32.55,32.57,32.52,32.52,2598260.0,26.4313,26.4475,26.4069,26.4069,2598260.0
2016-03-09 12:30:00,32.52,32.55,32.44,32.45,3284220.0,26.4069,26.4313,26.342,26.3501,3284220.0
2016-03-09 13:00:00,32.45,32.46,32.38,32.39,1445543.0,26.3501,26.3582,26.2933,26.3014,1445543.0
2016-03-09 13:30:00,32.39,32.45,32.37,32.44,1880939.0,26.3014,26.3501,26.2851,26.342,1880939.0
2016-03-09 14:00:00,32.43,32.45,32.38,32.45,1532048.0,26.3339,26.3501,26.2933,26.3501,1532048.0
2016-03-09 14:30:00,32.44,32.46,32.4,32.44,3485332.0,26.342,26.3582,26.3095,26.342,3485332.0
2016-03-09 15:00:00,32.44,32.44,32.34,32.37,2422631.0,26.342,26.342,26.2608,26.2851,2422631.0
2016-03-09 15:30:00,32.37,32.41,32.35,32.4,6514315.0,26.2851,26.3176,26.2689,26.3095,6514315.0
2016-03-10 09:30:00,32.6,32.64,32.45,32.61,9152084.0,26.4719,26.5044,26.3501,26.48,9152084.0
2016-03-10 10:00:00,32.61,32.66,32.55,32.57,5882462.0,26.48,26.5206,26.4313,26.4475,5882462.0
2016-03-10 10:30:00,32.56,32.57,32.32,32.33,8419662.0,26.4394,26.4475,26.2445,26.2527,8419662.0
2016-03-10 11:00:00,32.34,32.36,32.11,32.13,9032390.0,26.2608,26.277,26.074,26.0902,9032390.0
2016-03-10 11:30:00,32.13,32.21,32.06,32.16,3864174.0,26.0902,26.1552,26.0334,26.1146,3864174.0
2016-03-10 12:00:00,32.15,32.21,32.11,32.14,2494793.0,26.1065,26.1552,26.074,26.0984,2494793.0
2016-03-10 12:30:00,32.14,32.15,31.99,32.09,5123377.0,26.0984,26.1065,25.9766,26.0578,5123377.0
2016-03-10 13:00:00,32.09,32.2,32.06,32.18,2502341.0,26.0578,26.1471,26.0334,26.1309,2502341.0
2016-03-10 13:30:00,32.18,32.22,32.16,32.18,3438374.0,26.1309,26.1633,26.1146,26.1309,3438374.0
2016-03-10 14:00:00,32.17,32.3,32.13,32.29,2444606.0,26.1227,26.2283,26.0902,26.2202,2444606.0
2016-03-10 14:30:00,32.29,32.36,32.26,32.3,2323730.0,26.2202,26.277,26.1958,26.2283,2323730.0
2016-03-10 15:00:00,32.3,32.48,32.27,32.45,4465792.0,26.2283,26.3745,26.2039,26.3501,4465792.0
2016-03-10 15:30:00,32.45,32.47,32.35,32.46,4653358.0,26.3501,26.3663,26.2689,26.3582,4653358.0
2016-03-11 09:30:00,32.95,33.0,32.91,32.97,10419026.0,26.7561,26.7967,26.7236,26.7723,10419026.0
2016-03-11 10:00:00,32.97,33.03,32.93,33.03,5976294.0,26.7723,26.8211,26.7399,26.8211,5976294.0
2016-03-11 10:30:00,33.03,33.14,33.02,33.08,5441669.0,26.8211,26.9104,26.8129,26.8617,5441669.0
2016-03-11 11:00:00,33.07,33.14,33.07,33.13,5103282.0,26.8535,26.9104,26.8535,26.9023,5103282.0
2016-03-11 11:30:00,33.13,33.16,33.08,33.14,3581233.0,26.9023,26.9266,26.8617,26.9104,3581233.0
2016-03-11 12:00:00,33.14,33.17,33.1,33.15,2401328.0,26.9104,26.9348,26.8779,26.9185,2401328.0
2016-03-11 12:30:00,33.15,33.17,33.11,33.13,2645282.0,26.9185,26.9348,26.886,26.9023,2645282.0
2016-03-11 13:00:00,33.13,33.15,33.09,33.14,2314366.0,26.9023,26.9185,26.8698,26.9104,2314366.0
2016-03-11 13:30:00,33.14,33.2,33.13,33.19,3978630.0,26.9104,26.9591,26.9023,26.951,3978630.0
2016-03-11 14:00:00,33.19,33.2,33.12,33.13,2417571.0,26.951,26.9591,26.8942,26.9023,2417571.0
2016-03-11 14:30:00,33.13,33.16,33.09,33.12,2235189.0,26.9023,26.9266,26.8698,26.8942,2235189.0
2016-03-11 15:00:00,33.12,33.18,33.11,33.15,2150197.0,26.8942,26.9429,26.886,26.9185,2150197.0
2016-03-11 15:30:00,33.16,33.21,33.14,33.16,10866482.0,26.9266,26.9672,26.9104,26.9266,10866482.0
2016-03-14 09:30:00,33.03,33.03,32.86,32.87,6300524.0,26.8211,26.8211,26.683,26.6911,6300524.0
2016-03-14 10:00:00,32.87,32.95,32.84,32.93,3685035.0,26.6911,26.7561,26.6668,26.7399,3685035.0
2016-03-14 10:30:00,32.93,33.04,32.92,32.98,2454301.0,26.7399,26.8292,26.7317,26.7805,2454301.0
2016-03-14 11:00:00,32.98,33.03,32.95,32.99,2160280.0,26.7805,26.8211,26.7561,26.7886,2160280.0
2016-03-14 11:30:00,32.99,33.01,32.95,32.97,2447717.0,26.7886,26.8048,26.7561,26.7723,2447717.0
2016-03-14 12:00:00,32.97,33.04,32.96,33.02,2528571.0,26.7723,26.8292,26.7642,26.8129,2528571.0
2016-03-14 12:30:00,33.02,33.07,33.01,33.07,2280916.0,26.8129,26.8535,26.8048,26.8535,2280916.0
2016-03-14 13:00:00,33.07,33.09,33.04,33.07,1865193.0,26.8535,26.8698,26.8292,26.8535,1865193.0
2016-03-14 13:30:00,33.07,33.12,33.06,33.09,1861388.0,26.8535,26.8942,26.8454,26.8698,1861388.0
2016-03-14 14:00:00,33.09,33.1,33.04,33.09,2233113.0,26.8698,26.8779,26.8292,26.8698,2233113.0
2016-03-14 14:30:00,33.09,33.15,33.09,33.11,2129433.0,26.8698,26.9185,26.8698,26.886,2129433.0
2016-03-14 15:00:00,33.11,33.11,33.0,33.02,3999897.0,26.886,26.886,26.7967,26.8129,3999897.0
2016-03-14 15:30:00,33.02,33.07,32.95,32.96,4755956.0,26.8129,26.8535,26.7561,26.7642,4755956.0
2016-03-15 09:30:00,32.44,32.45,32.31,32.32,8788203.0,26.342,26.3501,26.2364,26.2445,8788203.0
2016-03-15 10:00:00,32.32,32.46,32.3,32.46,4075236.0,26.2445,26.3582,26.2283,26.3582,4075236.0
2016-03-15 10:30:00,32.45,32.48,32.31,32.35,5462673.0,26.3501,26.3745,26.2364,26.2689,5462673.0
2016-03-15 11:00:00,32.34,32.36,32.3,32.34,9000861.0,26.2608,26.277,26.2283,26.2608,9000861.0
2016-03-15 11:30:00,32.34,32.36,32.3,32.34,2966910.0,26.2608,26.277,26.2283,26.2608,2966910.0
2016-03-15 12:00:00,32.34,32.37,32.31,32.36,1550415.0,26.2608,26.2851,26.2364,26.277,1550415.0
2016-03-15 12:30:00,32.36,32.37,32.3,32.3,1628820.0,26.277,26.2851,26.2283,26.2283,1628820.0
2016-03-15 13:00:00,32.3,32.39,32.29,32.38,2724815.0,26.2283,26.3014,26.2202,26.2933,2724815.0
2016-03-15 13:30:00,32.38,32.44,32.37,32.43,4311630.0,26.2933,26.342,26.2851,26.3339,4311630.0
2016-03-15 14:00:00,32.43,32.45,32.41,32.43,2565987.0,26.3339,26.3501,26.3176,26.3339,2565987.0
2016-03-15 14:30:00,32.42,32.43,32.38,32.4,2589181.0,26.3257,26.3339,26.2933,26.3095,2589181.0
2016-03-15 15:00:00,32.4,32.47,32.39,32.45,2748463.0,26.3095,26.3663,26.3014,26.3501,2748463.0
2016-03-15 15:30:00,32.45,32.48,32.43,32.47,6188896.0,26.3501,26.3745,26.3339,26.3663,6188896.0
2016-03-16 09:30:00,32.21,32.35,32.2,32.32,4020486.0,26.1552,26.2689,26.1471,26.2445,4020486.0
2016-03-16 10:00:00,32.32,32.34,32.27,32.27,2339738.0,26.2445,26.2608,26.2039,26.2039,2339738.0
2016-03-16 10:30:00,32.28,32.35,32.25,32.34,2012155.0,26.2121,26.2689,26.1877,26.2608,2012155.0
2016-03-16 11:00:00,32.34,32.38,32.32,32.35,2179124.0,26.2608,26.2933,26.2445,26.2689,2179124.0
2016-03-16 11:30:00,32.35,32.4,32.35,32.39,1460002.0,26.2689,26.3095,26.2689,26.3014,1460002.0
2016-03-16 12:00:00,32.39,32.5,32.39,32.47,3640923.0,26.3014,26.3907,26.3014,26.3663,3640923.0
2016-03-16 12:30:00,32.47,32.48,32.37,32.37,2751425.0,26.3663,26.3745,26.2851,26.2851,2751425.0
2016-03-16 13:00:00,32.37,32.38,32.32,32.36,2542318.0,26.2851,26.2933,26.2445,26.277,2542318.0
2016-03-16 13:30:00,32.36,32.37,32.3,32.32,2033864.0,26.277,26.2851,26.2283,26.2445,2033864.0
2016-03-16 14:00:00,32.34,32.94,32.32,32.94,19298734.0,26.2608,26.748,26.2445,26.748,19298734.0
2016-03-16 14:30:00,32.94,33.08,32.87,32.98,11924838.0,26.748,26.8617,26.6911,26.7805,11924838.0
2016-03-16 15:00:00,32.98,33.14,32.96,33.13,9121540.0,26.7805,26.9104,26.7642,26.9023,9121540.0
2016-03-16 15:30:00,33.13,33.21,33.1,33.11,24313922.0,26.9023,26.9672,26.8779,26.886,24313922.0
2016-03-17 09:30:00,33.57,33.6,33.39,33.45,14983345.0,27.2596,27.2839,27.1134,27.1621,14983345.0
2016-03-17 10:00:00,33.46,33.51,33.42,33.51,6054690.0,27.1702,27.2108,27.1378,27.2108,6054690.0
2016-03-17 10:30:00,33.5,33.66,33.48,33.65,6613201.0,27.2027,27.3326,27.1865,27.3245,6613201.0
2016-03-17 11:00:00,33.65,33.72,33.63,33.71,6090000.0,27.3245,27.3814,27.3083,27.3732,6090000.0
2016-03-17 11:30:00,33.71,33.79,33.69,33.79,4873793.0,27.3732,27.4382,27.357,27.4382,4873793.0
2016-03-17 12:00:00,33.79,33.92,33.78,33.91,7723084.0,27.4382,27.5438,27.4301,27.5356,7723084.0
2016-03-17 12:30:00,33.91,33.93,33.84,33.84,3933747.0,27.5356,27.5519,27.4788,27.4788,3933747.0
2016-03-17 13:00:00,33.84,33.86,33.75,33.79,5289283.0,27.4788,27.495,27.4057,27.4382,5289283.0
2016-03-17 13:30:00,33.79,33.87,33.74,33.86,4860326.0,27.4382,27.5032,27.3976,27.495,4860326.0
2016-03-17 14:00:00,33.86,33.92,33.84,33.89,4273872.0,27.495,27.5438,27.4788,27.5194,4273872.0
2016-03-17 14:30:00,33.89,33.9,33.81,33.81,4545512.0,27.5194,27.5275,27.4544,27.4544,4545512.0
2016-03-17 15:00:00,33.82,33.89,33.81,33.89,4484751.0,27.4626,27.5194,27.4544,27.5194,4484751.0
2016-03-17 15:30:00,33.89,33.92,33.84,33.85,16411443.0,27.5194,27.5438,27.4788,27.4869,16411443.0
2016-03-18 09:30:00,34.02,34.09,34.01,34.07,8267405.0,27.625,27.6818,27.6168,27.6656,8267405.0
2016-03-18 10:00:00,34.07,34.16,34.06,34.08,11148725.0,27.6656,27.7387,27.6575,27.6737,11148725.0
2016-03-18 10:30:00,34.08,34.15,34.08,34.11,7019997.0,27.6737,27.7305,27.6737,27.6981,7019997.0
2016-03-18 11:00:00,34.11,34.15,34.08,34.08,3378432.0,27.6981,27.7305,27.6737,27.6737,3378432.0
2016-03-18 11:30:00,34.09,34.12,34.01,34.11,7717798.0,27.6818,27.7062,27.6168,27.6981,7717798.0
2016-03-18 12:00:00,34.11,34.15,34.09,34.14,3999822.0,27.6981,27.7305,27.6818,27.7224,3999822.0
2016-03-18 12:30:00,34.14,34.19,34.1,34.18,8247431.0,27.7224,27.763,27.6899,27.7549,8247431.0
2016-03-18 13:00:00,34.18,34.18,34.07,34.1,5703787.0,27.7549,27.7549,27.6656,27.6899,5703787.0
2016-03-18 13:30:00,34.1,34.11,34.05,34.09,4639229.0,27.6899,27.6981,27.6493,27.6818,4639229.0
2016-03-18 14:00:00,34.09,34.11,34.06,34.06,3082358.0,27.6818,27.6981,27.6575,27.6575,3082358.0
2016-03-18 14:30:00,34.06,34.08,34.04,34.05,2718796.0,27.6575,27.6737,27.6412,27.6493,2718796.0
2016-03-18 15:00:00,34.05,34.1,34.03,34.04,2431190.0,27.6493,27.6899,27.6331,27.6412,2431190.0
2016-03-18 15:30:00,34.04,34.05,33.99,34.03,9009359.0,27.6412,27.6493,27.6006,27.6331,9009359.0
2016-03-21 09:30:00,34.0,34.18,33.99,34.16,12472456.0,27.6087,27.7549,27.6006,27.7387,12472456.0
2016-03-21 10:00:00,34.16,34.18,34.06,34.07,6296816.0,27.7387,27.7549,27.6575,27.6656,6296816.0
2016-03-21 10:30:00,34.06,34.08,33.95,33.96,3527567.0,27.6575,27.6737,27.5681,27.5762,3527567.0
2016-03-21 11:00:00,33.96,34.07,33.94,34.06,4164626.0,27.5762,27.6656,27.56,27.6575,4164626.0
2016-03-21 11:30:00,34.07,34.13,34.06,34.08,2697880.0,27.6656,27.7143,27.6575,27.6737,2697880.0
2016-03-21 12:00:00,34.08,34.14,34.06,34.08,3334932.0,27.6737,27.7224,27.6575,27.6737,3334932.0
2016-03-21 12:30:00,34.08,34.09,34.02,34.05,2432727.0,27.6737,27.6818,27.625,27.6493,2432727.0
2016-03-21 13:00:00,34.06,34.11,34.04,34.1,2442126.0,27.6575,27.6981,27.6412,27.6899,2442126.0
2016-03-21 13:30:00,34.1,34.12,34.08,34.12,2035281.0,27.6899,27.7062,27.6737,27.7062,2035281.0
2016-03-21 14:00:00,34.12,34.16,34.09,34.14,2385894.0,27.7062,27.7387,27.6818,27.7224,2385894.0
2016-03-21 14:30:00,34.15,34.17,34.13,34.16,2614933.0,27.7305,27.7468,27.7143,27.7387,2614933.0
2016-03-21 15:00:00,34.16,34.16,34.11,34.13,2104718.0,27.7387,27.7387,27.6981,27.7143,2104718.0
2016-03-21 15:30:00,34.13,34.13,34.09,34.1,4873543.0,27.7143,27.7143,27.6818,27.6899,4873543.0
2016-03-22 09:30:00,33.8,33.91,33.79,33.9,4486657.0,27.4463,27.5356,27.4382,27.5275,4486657.0
2016-03-22 10:00:00,33.9,33.96,33.86,33.95,2806806.0,27.5275,27.5762,27.495,27.5681,2806806.0
2016-03-22 10:30:00,33.95,34.04,33.93,34.0,3861861.0,27.5681,27.6412,27.5519,27.6087,3861861.0
2016-03-22 11:00:00,34.0,34.08,33.97,34.05,2386695.0,27.6087,27.6737,27.5844,27.6493,2386695.0
2016-03-22 11:30:00,34.05,34.1,34.01,34.06,1900907.0,27.6493,27.6899,27.6168,27.6575,1900907.0
2016-03-22 12:00:00,34.05,34.09,34.05,34.08,2624267.0,27.6493,27.6818,27.6493,27.6737,2624267.0
2016-03-22 12:30:00,34.08,34.16,34.05,34.15,2034465.0,27.6737,27.7387,27.6493,27.7305,2034465.0
2016-03-22 13:00:00,34.15,34.15,34.11,34.15,1170469.0,27.7305,27.7305,27.6981,27.7305,1170469.0
2016-03-22 13:30:00,34.14,34.15,34.1,34.11,935845.0,27.7224,27.7305,27.6899,27.6981,935845.0
2016-03-22 14:00:00,34.11,34.13,34.07,34.09,2225793.0,27.6981,27.7143,27.6656,27.6818,2225793.0
2016-03-22 14:30:00,34.09,34.14,34.07,34.07,1475748.0,27.6818,27.7224,27.6656,27.6656,1475748.0
2016-03-22 15:00:00,34.07,34.09,34.0,34.01,2110795.0,27.6656,27.6818,27.6087,27.6168,2110795.0
2016-03-22 15:30:00,34.02,34.03,34.0,34.01,4116136.0,27.625,27.6331,27.6087,27.6168,4116136.0
2016-03-23 09:30:00,33.74,33.74,33.57,33.58,7450101.0,27.3976,27.3976,27.2596,27.2677,7450101.0
2016-03-23 10:00:00,33.58,33.6,33.49,33.58,6482826.0,27.2677,27.2839,27.1946,27.2677,6482826.0
2016-03-23 10:30:00,33.58,33.61,33.48,33.51,4954233.0,27.2677,27.292,27.1865,27.2108,4954233.0
2016-03-23 11:00:00,33.51,33.53,33.43,33.45,3207993.0,27.2108,27.2271,27.1459,27.1621,3207993.0
2016-03-23 11:30:00,33.45,33.5,33.41,33.45,4160262.0,27.1621,27.2027,27.1296,27.1621,4160262.0
2016-03-23 12:00:00,33.45,33.48,33.42,33.48,2016496.0,27.1621,27.1865,27.1378,27.1865,2016496.0
2016-03-23 12:30:00,33.48,33.52,33.46,33.52,3320183.0,27.1865,27.219,27.1702,27.219,3320183.0
2016-03-23 13:00:00,33.52,33.58,33.51,33.58,3704162.0,27.219,27.2677,27.2108,27.2677,3704162.0
2016-03-23 13:30:00,33.58,33.58,33.53,33.58,3598951.0,27.2677,27.2677,27.2271,27.2677,3598951.0
2016-03-23 14:00:00,33.58,33.63,33.53,33.53,3211821.0,27.2677,27.3083,27.2271,27.2271,3211821.0
2016-03-23 14:30:00,33.53,33.56,33.42,33.45,1535842.0,27.2271,27.2514,27.1378,27.1621,1535842.0
2016-03-23 15:00:00,33.45,33.47,33.4,33.45,1430210.0,27.1621,27.1784,27.1215,27.1621,1430210.0
2016-03-23 15:30:00,33.45,33.49,33.43,33.43,5348061.0,27.1621,27.1946,27.1459,27.1459,5348061.0
2016-03-24 09:30:00,33.08,33.14,33.03,33.09,8159803.0,26.8617,26.9104,26.8211,26.8698,8159803.0
2016-03-24 10:00:00,33.09,33.1,33.0,33.02,4795333.0,26.8698,26.8779,26.7967,26.8129,4795333.0
2016-03-24 10:30:00,33.02,33.2,33.02,33.16,9994251.0,26.8129,26.9591,26.8129,26.9266,9994251.0
2016-03-24 11:00:00,33.16,33.2,33.08,33.09,3464196.0,26.9266,26.9591,26.8617,26.8698,3464196.0
2016-03-24 11:30:00,33.09,33.13,33.07,33.12,2460995.0,26.8698,26.9023,26.8535,26.8942,2460995.0
2016-03-24 12:00:00,33.12,33.2,33.1,33.13,2508328.0,26.8942,26.9591,26.8779,26.9023,2508328.0
2016-03-24 12:30:00,33.13,33.15,33.1,33.14,1750734.0,26.9023,26.9185,26.8779,26.9104,1750734.0
2016-03-24 13:00:00,33.14,33.21,33.13,33.2,1904537.0,26.9104,26.9672,26.9023,26.9591,1904537.0
2016-03-24 13:30:00,33.2,33.23,33.16,33.23,1833257.0,26.9591,26.9835,26.9266,26.9835,1833257.0
2016-03-24 14:00:00,33.23,33.26,33.19,33.24,3903311.0,26.9835,27.0078,26.951,26.9916,3903311.0
2016-03-24 14:30:00,33.25,33.3,33.23,33.29,2430274.0,26.9997,27.0403,26.9835,27.0322,2430274.0
2016-03-24 15:00:00,33.29,33.35,33.27,33.33,2887886.0,27.0322,27.0809,27.016,27.0647,2887886.0
2016-03-24 15:30:00,33.33,33.37,33.3,33.37,5588050.0,27.0647,27.0972,27.0403,27.0972,5588050.0
2016-03-28 09:30:00,33.38,33.45,33.36,33.41,3906552.0,27.1053,27.1621,27.089,27.1296,3906552.0
2016-03-28 10:00:00,33.41,33.45,33.36,33.42,2127652.0,27.1296,27.1621,27.089,27.1378,2127652.0
2016-03-28 10:30:00,33.42,33.43,33.32,33.4,1392401.0,27.1378,27.1459,27.0566,27.1215,1392401.0
2016-03-28 11:00:00,33.4,33.42,33.35,33.41,1765338.0,27.1215,27.1378,27.0809,27.1296,1765338.0
2016-03-28 11:30:00,33.41,33.45,33.4,33.43,1107500.0,27.1296,27.1621,27.1215,27.1459,1107500.0
2016-03-28 12:00:00,33.44,33.45,33.38,33.41,984511.0,27.154,27.1621,27.1053,27.1296,984511.0
2016-03-28 12:30:00,33.41,33.46,33.39,33.44,852337.0,27.1296,27.1702,27.1134,27.154,852337.0
2016-03-28 13:00:00,33.44,33.45,33.39,33.4,1859383.0,27.154,27.1621,27.1134,27.1215,1859383.0
2016-03-28 13:30:00,33.39,33.42,33.38,33.41,3099859.0,27.1134,27.1378,27.1053,27.1296,3099859.0
2016-03-28 14:00:00,33.41,33.45,33.4,33.41,3460860.0,27.1296,27.1621,27.1215,27.1296,3460860.0
2016-03-28 14:30:00,33.41,33.43,33.38,33.4,2895254.0,27.1296,27.1459,27.1053,27.1215,2895254.0
2016-03-28 15:00:00,33.4,33.45,33.39,33.44,2056691.0,27.1215,27.1621,27.1134,27.154,2056691.0
2016-03-28 15:30:00,33.44,33.48,33.44,33.46,3698746.0,27.154,27.1865,27.154,27.1702,3698746.0
2016-03-29 09:30:00,33.27,33.28,33.2,33.26,6165244.0,27.016,27.0241,26.9591,27.0078,6165244.0
2016-03-29 10:00:00,33.26,33.33,33.25,33.28,4552464.0,27.0078,27.0647,26.9997,27.0241,4552464.0
2016-03-29 10:30:00,33.29,33.33,33.27,33.33,1853362.0,27.0322,27.0647,27.016,27.0647,1853362.0
2016-03-29 11:00:00,33.33,33.36,33.3,33.33,1810990.0,27.0647,27.089,27.0403,27.0647,1810990.0
2016-03-29 11:30:00,33.33,33.44,33.32,33.41,2259656.0,27.0647,27.154,27.0566,27.1296,2259656.0
2016-03-29 12:00:00,33.41,33.8,33.4,33.78,8499421.0,27.1296,27.4463,27.1215,27.4301,8499421.0
2016-03-29 12:30:00,33.78,33.85,33.75,33.77,11082487.0,27.4301,27.4869,27.4057,27.422,11082487.0
2016-03-29 13:00:00,33.77,33.78,33.7,33.73,4568109.0,27.422,27.4301,27.3651,27.3895,4568109.0
2016-03-29 13:30:00,33.72,33.8,33.71,33.78,2325849.0,27.3814,27.4463,27.3732,27.4301,2325849.0
2016-03-29 14:00:00,33.79,33.89,33.77,33.89,7304397.0,27.4382,27.5194,27.422,27.5194,7304397.0
2016-03-29 14:30:00,33.89,33.93,33.86,33.89,6548468.0,27.5194,27.5519,27.495,27.5194,6548468.0
2016-03-29 15:00:00,33.9,33.93,33.86,33.93,3213615.0,27.5275,27.5519,27.495,27.5519,3213615.0
2016-03-29 15:30:00,33.92,33.94,33.88,33.93,9319812.0,27.5438,27.56,27.5113,27.5519,9319812.0
2016-03-30 09:30:00,34.44,34.53,34.37,34.51,7739806.0,27.966,28.0391,27.9092,28.0229,7739806.0
2016-03-30 10:00:00,34.51,34.53,34.46,34.5,3048696.0,28.0229,28.0391,27.9823,28.0147,3048696.0
2016-03-30 10:30:00,34.51,34.58,34.5,34.55,4535988.0,28.0229,28.0797,28.0147,28.0553,4535988.0
2016-03-30 11:00:00,34.54,34.56,34.43,34.44,2820271.0,28.0472,28.0635,27.9579,27.966,2820271.0
2016-03-30 11:30:00,34.44,34.44,34.35,34.41,3547924.0,27.966,27.966,27.8929,27.9417,3547924.0
2016-03-30 12:00:00,34.41,34.43,34.37,34.38,2271968.0,27.9417,27.9579,27.9092,27.9173,2271968.0
2016-03-30 12:30:00,34.38,34.41,34.34,34.37,1874988.0,27.9173,27.9417,27.8848,27.9092,1874988.0
2016-03-30 13:00:00,34.36,34.39,34.32,34.33,1869731.0,27.9011,27.9254,27.8686,27.8767,1869731.0
2016-03-30 13:30:00,34.33,34.39,34.31,34.36,1712402.0,27.8767,27.9254,27.8605,27.9011,1712402.0
2016-03-30 14:00:00,34.36,34.39,34.32,34.39,2790266.0,27.9011,27.9254,27.8686,27.9254,2790266.0
2016-03-30 14:30:00,34.39,34.4,34.32,34.34,2436990.0,27.9254,27.9335,27.8686,27.8848,2436990.0
2016-03-30 15:00:00,34.34,34.36,34.32,34.35,3625445.0,27.8848,27.9011,27.8686,27.8929,3625445.0
2016-03-30 15:30:00,34.34,34.35,34.27,34.29,7025613.0,27.8848,27.8929,27.828,27.8442,7025613.0
2016-03-31 09:30:00,34.4,34.5,34.34,34.43,11053330.0,27.9335,28.0147,27.8848,27.9579,11053330.0
2016-03-31 10:00:00,34.43,34.51,34.4,34.44,5493790.0,27.9579,28.0229,27.9335,27.966,5493790.0
2016-03-31 10:30:00,34.43,34.46,34.4,34.45,4419884.0,27.9579,27.9823,27.9335,27.9741,4419884.0
2016-03-31 11:00:00,34.45,34.48,34.4,34.4,5423960.0,27.9741,27.9985,27.9335,27.9335,5423960.0
2016-03-31 11:30:00,34.41,34.46,34.38,34.45,5475328.0,27.9417,27.9823,27.9173,27.9741,5475328.0
2016-03-31 12:00:00,34.45,34.47,34.42,34.44,1920374.0,27.9741,27.9904,27.9498,27.966,1920374.0
2016-03-31 12:30:00,34.44,34.45,34.38,34.39,2205802.0,27.966,27.9741,27.9173,27.9254,2205802.0
2016-03-31 13:00:00,34.39,34.4,34.32,34.32,3252892.0,27.9254,27.9335,27.8686,27.8686,3252892.0
2016-03-31 13:30:00,34.32,34.35,34.24,34.25,6882970.0,27.8686,27.8929,27.8036,27.8117,6882970.0
2016-03-31 14:00:00,34.25,34.27,34.18,34.19,5197596.0,27.8117,27.828,27.7549,27.763,5197596.0
2016-03-31 14:30:00,34.19,34.22,34.15,34.19,4437385.0,27.763,27.7874,27.7305,27.763,4437385.0
2016-03-31 15:00:00,34.19,34.24,34.17,34.22,5703437.0,27.763,27.8036,27.7468,27.7874,5703437.0
2016-03-31 15:30:00,34.22,34.27,34.17,34.24,16208449.0,27.7874,27.828,27.7468,27.8036,16208449.0
2016-04-01 09:30:00,33.52,33.59,33.42,33.57,11745003.0,27.219,27.2758,27.1378,27.2596,11745003.0
2016-04-01 10:00:00,33.58,33.78,33.54,33.73,7713285.0,27.2677,27.4301,27.2352,27.3895,7713285.0
2016-04-01 10:30:00,33.73,33.86,33.71,33.86,5933356.0,27.3895,27.495,27.3732,27.495,5933356.0
2016-04-01 11:00:00,33.86,33.94,33.84,33.91,4401154.0,27.495,27.56,27.4788,27.5356,4401154.0
2016-04-01 11:30:00,33.91,34.0,33.91,33.98,4117393.0,27.5356,27.6087,27.5356,27.5925,4117393.0
2016-04-01 12:00:00,33.98,34.0,33.93,33.96,2413273.0,27.5925,27.6087,27.5519,27.5762,2413273.0
2016-04-01 12:30:00,33.96,34.03,33.93,34.0,2450815.0,27.5762,27.6331,27.5519,27.6087,2450815.0
2016-04-01 13:00:00,33.99,34.09,33.98,34.05,2936023.0,27.6006,27.6818,27.5925,27.6493,2936023.0
2016-04-01 13:30:00,34.05,34.12,34.03,34.11,6417180.0,27.6493,27.7062,27.6331,27.6981,6417180.0
2016-04-01 14:00:00,34.11,34.14,34.06,34.08,4618541.0,27.6981,27.7224,27.6575,27.6737,4618541.0
2016-04-01 14:30:00,34.08,34.13,34.06,34.13,2785997.0,27.6737,27.7143,27.6575,27.7143,2785997.0
2016-04-01 15:00:00,34.13,34.16,34.1,34.14,3440934.0,27.7143,27.7387,27.6899,27.7224,3440934.0
2016-04-01 15:30:00,34.14,34.21,34.13,34.16,5612818.0,27.7224,27.7793,27.7143,27.7387,5612818.0
2016-04-04 09:30:00,34.13,34.13,34.03,34.09,6792662.0,27.7143,27.7143,27.6331,27.6818,6792662.0
2016-04-04 10:00:00,34.09,34.14,34.03,34.04,2628939.0,27.6818,27.7224,27.6331,27.6412,2628939.0
2016-04-04 10:30:00,34.04,34.06,33.94,33.95,1837810.0,27.6412,27.6575,27.56,27.5681,1837810.0
2016-04-04 11:00:00,33.96,33.97,33.93,33.94,2143050.0,27.5762,27.5844,27.5519,27.56,2143050.0
2016-04-04 11:30:00,33.94,33.97,33.9,33.92,2175380.0,27.56,27.5844,27.5275,27.5438,2175380.0
2016-04-04 12:00:00,33.92,33.98,33.91,33.95,1169722.0,27.5438,27.5925,27.5356,27.5681,1169722.0
2016-04-04 12:30:00,33.94,33.95,33.92,33.92,830770.0,27.56,27.5681,27.5438,27.5438,830770.0
2016-04-04 13:00:00,33.92,33.93,33.87,33.9,1697762.0,27.5438,27.5519,27.5032,27.5275,1697762.0
2016-04-04 13:30:00,33.9,33.91,33.83,33.83,1264049.0,27.5275,27.5356,27.4707,27.4707,1264049.0
2016-04-04 14:00:00,33.83,33.84,33.75,33.78,1888983.0,27.4707,27.4788,27.4057,27.4301,1888983.0
2016-04-04 14:30:00,33.78,33.83,33.77,33.8,1750583.0,27.4301,27.4707,27.422,27.4463,1750583.0
2016-04-04 15:00:00,33.8,33.82,33.76,33.77,3357073.0,27.4463,27.4626,27.4138,27.422,3357073.0
2016-04-04 15:30:00,33.77,33.78,33.71,33.73,9808215.0,27.422,27.4301,27.3732,27.3895,9808215.0
2016-04-05 09:30:00,33.21,33.32,33.1,33.14,8904929.0,26.9672,27.0566,26.8779,26.9104,8904929.0
2016-04-05 10:00:00,33.14,33.27,33.13,33.27,5440791.0,26.9104,27.016,26.9023,27.016,5440791.0
2016-04-05 10:30:00,33.27,33.29,33.17,33.18,4790360.0,27.016,27.0322,26.9348,26.9429,4790360.0
2016-04-05 11:00:00,33.19,33.31,33.17,33.28,3220456.0,26.951,27.0484,26.9348,27.0241,3220456.0
2016-04-05 11:30:00,33.28,33.32,33.23,33.25,1656284.0,27.0241,27.0566,26.9835,26.9997,1656284.0
2016-04-05 12:00:00,33.24,33.27,33.16,33.16,1954377.0,26.9916,27.016,26.9266,26.9266,1954377.0
2016-04-05 12:30:00,33.16,33.21,33.12,33.13,2174592.0,26.9266,26.9672,26.8942,26.9023,2174592.0
2016-04-05 13:00:00,33.13,33.22,33.1,33.22,2320448.0,26.9023,26.9754,26.8779,26.9754,2320448.0
2016-04-05 13:30:00,33.22,33.23,33.16,33.2,1735115.0,26.9754,26.9835,26.9266,26.9591,1735115.0
2016-04-05 14:00:00,33.2,33.21,33.15,33.18,2665739.0,26.9591,26.9672,26.9185,26.9429,2665739.0
2016-04-05 14:30:00,33.19,33.24,33.17,33.22,2854657.0,26.951,26.9916,26.9348,26.9754,2854657.0
2016-04-05 15:00:00,33.23,33.24,33.14,33.15,2408343.0,26.9835,26.9916,26.9104,26.9185,2408343.0
2016-04-05 15:30:00,33.14,33.16,33.02,33.07,12681986.0,26.9104,26.9266,26.8129,26.8535,12681986.0
2016-04-06 09:30:00,32.99,33.08,32.98,33.01,10675289.0,26.7886,26.8617,26.7805,26.8048,10675289.0
2016-04-06 10:00:00,33.01,33.05,32.92,32.95,2735093.0,26.8048,26.8373,26.7317,26.7561,2735093.0
2016-04-06 10:30:00,32.95,33.14,32.9,33.14,3158050.0,26.7561,26.9104,26.7155,26.9104,3158050.0
2016-04-06 11:00:00,33.14,33.22,33.13,33.22,2601203.0,26.9104,26.9754,26.9023,26.9754,2601203.0
2016-04-06 11:30:00,33.22,33.37,33.2,33.36,2059745.0,26.9754,27.0972,26.9591,27.089,2059745.0
2016-04-06 12:00:00,33.36,33.37,33.26,33.3,2343720.0,27.089,27.0972,27.0078,27.0403,2343720.0
2016-04-06 12:30:00,33.3,33.34,33.29,33.3,2429769.0,27.0403,27.0728,27.0322,27.0403,2429769.0
2016-04-06 13:00:00,33.29,33.35,33.29,33.33,1763018.0,27.0322,27.0809,27.0322,27.0647,1763018.0
2016-04-06 13:30:00,33.32,33.37,33.31,33.34,1365679.0,27.0566,27.0972,27.0484,27.0728,1365679.0
2016-04-06 14:00:00,33.35,33.35,33.19,33.26,4242486.0,27.0809,27.0809,26.951,27.0078,4242486.0
2016-04-06 14:30:00,33.26,33.3,33.2,33.29,3404966.0,27.0078,27.0403,26.9591,27.0322,3404966.0
2016-04-06 15:00:00,33.28,33.39,33.2,33.34,4365909.0,27.0241,27.1134,26.9591,27.0728,4365909.0
2016-04-06 15:30:00,33.34,33.48,33.34,33.48,8849264.0,27.0728,27.1865,27.0728,27.1865,8849264.0
2016-04-07 09:30:00,33.04,33.11,33.01,33.06,10990246.0,26.8292,26.886,26.8048,26.8454,10990246.0
2016-04-07 10:00:00,33.07,33.1,32.96,32.97,9131517.0,26.8535,26.8779,26.7642,26.7723,9131517.0
2016-04-07 10:30:00,32.96,33.0,32.93,32.96,4148477.0,26.7642,26.7967,26.7399,26.7642,4148477.0
2016-04-07 11:00:00,32.97,32.97,32.84,32.95,9594392.0,26.7723,26.7723,26.6668,26.7561,9594392.0
2016-04-07 11:30:00,32.96,32.99,32.92,32.93,2568001.0,26.7642,26.7886,26.7317,26.7399,2568001.0
2016-04-07 12:00:00,32.93,32.97,32.89,32.93,1159068.0,26.7399,26.7723,26.7074,26.7399,1159068.0
2016-04-07 12:30:00,32.94,32.95,32.89,32.93,1113365.0,26.748,26.7561,26.7074,26.7399,1113365.0
2016-04-07 13:00:00,32.93,32.99,32.92,32.96,1501925.0,26.7399,26.7886,26.7317,26.7642,1501925.0
2016-04-07 13:30:00,32.96,32.98,32.86,32.87,2699261.0,26.7642,26.7805,26.683,26.6911,2699261.0
2016-04-07 14:00:00,32.88,32.88,32.75,32.82,7179602.0,26.6993,26.6993,26.5937,26.6505,7179602.0
2016-04-07 14:30:00,32.82,32.84,32.73,32.74,2619061.0,26.6505,26.6668,26.5775,26.5856,2619061.0
2016-04-07 15:00:00,32.75,32.83,32.72,32.81,3590106.0,26.5937,26.6587,26.5693,26.6424,3590106.0
2016-04-07 15:30:00,32.82,32.85,32.78,32.83,9367797.0,26.6505,26.6749,26.6181,26.6587,9367797.0
2016-04-08 09:30:00,33.53,33.55,33.46,33.52,6596199.0,27.2271,27.2433,27.1702,27.219,6596199.0
2016-04-08 10:00:00,33.52,33.57,33.48,33.51,4314714.0,27.219,27.2596,27.1865,27.2108,4314714.0
2016-04-08 10:30:00,33.52,33.55,33.49,33.49,2004192.0,27.219,27.2433,27.1946,27.1946,2004192.0
2016-04-08 11:00:00,33.5,33.51,33.42,33.45,2520683.0,27.2027,27.2108,27.1378,27.1621,2520683.0
2016-04-08 11:30:00,33.45,33.47,33.32,33.36,2484881.0,27.1621,27.1784,27.0566,27.089,2484881.0
2016-04-08 12:00:00,33.36,33.38,33.31,33.31,2254006.0,27.089,27.1053,27.0484,27.0484,2254006.0
2016-04-08 12:30:00,33.31,33.41,33.3,33.39,1608325.0,27.0484,27.1296,27.0403,27.1134,1608325.0
2016-04-08 13:00:00,33.39,33.39,33.3,33.3,1802525.0,27.1134,27.1134,27.0403,27.0403,1802525.0
2016-04-08 13:30:00,33.3,33.37,33.3,33.37,937716.0,27.0403,27.0972,27.0403,27.0972,937716.0
2016-04-08 14:00:00,33.37,33.4,33.35,33.38,1033545.0,27.0972,27.1215,27.0809,27.1053,1033545.0
2016-04-08 14:30:00,33.38,33.39,33.31,33.33,1910744.0,27.1053,27.1134,27.0484,27.0647,1910744.0
2016-04-08 15:00:00,33.33,33.33,33.26,33.3,2484880.0,27.0647,27.0647,27.0078,27.0403,2484880.0
2016-04-08 15:30:00,33.3,33.38,33.27,33.38,5903597.0,27.0403,27.1053,27.016,27.1053,5903597.0
2016-04-11 09:30:00,33.93,34.0,33.84,33.98,10245794.0,27.5519,27.6087,27.4788,27.5925,10245794.0
2016-04-11 10:00:00,33.98,34.05,33.97,33.98,8160181.0,27.5925,27.6493,27.5844,27.5925,8160181.0
2016-04-11 10:30:00,33.98,34.01,33.86,33.87,3884939.0,27.5925,27.6168,27.495,27.5032,3884939.0
2016-04-11 11:00:00,33.87,33.96,33.84,33.92,3455753.0,27.5032,27.5762,27.4788,27.5438,3455753.0
2016-04-11 11:30:00,33.92,33.93,33.86,33.92,2301349.0,27.5438,27.5519,27.495,27.5438,2301349.0
2016-04-11 12:00:00,33.92,33.95,33.89,33.92,1626828.0,27.5438,27.5681,27.5194,27.5438,1626828.0
2016-04-11 12:30:00,33.92,33.95,33.89,33.94,1495074.0,27.5438,27.5681,27.5194,27.56,1495074.0
2016-04-11 13:00:00,33.94,33.99,33.92,33.95,3541044.0,27.56,27.6006,27.5438,27.5681,3541044.0
2016-04-11 13:30:00,33.95,33.97,33.9,33.94,1134995.0,27.5681,27.5844,27.5275,27.56,1134995.0
2016-04-11 14:00:00,33.95,33.98,33.9,33.94,1641871.0,27.5681,27.5925,27.5275,27.56,1641871.0
2016-04-11 14:30:00,33.93,33.98,33.91,33.96,1125396.0,27.5519,27.5925,27.5356,27.5762,1125396.0
2016-04-11 15:00:00,33.96,33.97,33.85,33.86,2344924.0,27.5762,27.5844,27.4869,27.495,2344924.0
2016-04-11 15:30:00,33.86,33.87,33.76,33.8,7940164.0,27.495,27.5032,27.4138,27.4463,7940164.0
2016-04-12 09:30:00,33.93,34.02,33.92,33.96,6337956.0,27.5519,27.625,27.5438,27.5762,6337956.0
2016-04-12 10:00:00,33.96,33.98,33.78,33.8,4944835.0,27.5762,27.5925,27.4301,27.4463,4944835.0
2016-04-12 10:30:00,33.8,34.04,33.8,34.02,3996947.0,27.4463,27.6412,27.4463,27.625,3996947.0
2016-04-12 11:00:00,34.02,34.17,33.98,34.12,3876688.0,27.625,27.7468,27.5925,27.7062,3876688.0
2016-04-12 11:30:00,34.13,34.16,34.08,34.11,3427889.0,27.7143,27.7387,27.6737,27.6981,3427889.0
2016-04-12 12:00:00,34.11,34.17,34.08,34.17,2172005.0,27.6981,27.7468,27.6737,27.7468,2172005.0
2016-04-12 12:30:00,34.16,34.24,34.16,34.21,2731480.0,27.7387,27.8036,27.7387,27.7793,2731480.0
2016-04-12 13:00:00,34.22,34.25,34.21,34.24,2456694.0,27.7874,27.8117,27.7793,27.8036,2456694.0
2016-04-12 13:30:00,34.23,34.28,34.2,34.25,2348781.0,27.7955,27.8361,27.7711,27.8117,2348781.0
2016-04-12 14:00:00,34.26,34.34,34.24,34.32,4500792.0,27.8199,27.8848,27.8036,27.8686,4500792.0
2016-04-12 14:30:00,34.32,34.39,34.31,34.36,2471142.0,27.8686,27.9254,27.8605,27.9011,2471142.0
2016-04-12 15:00:00,34.36,34.41,34.35,34.39,2957636.0,27.9011,27.9417,27.8929,27.9254,2957636.0
2016-04-12 15:30:00,34.39,34.44,34.27,34.32,14454720.0,27.9254,27.966,27.828,27.8686,14454720.0
2016-04-13 09:30:00,34.88,34.93,34.78,34.81,10292862.0,28.3233,28.3639,28.2421,28.2665,10292862.0
2016-04-13 10:00:00,34.82,34.9,34.79,34.89,5920187.0,28.2746,28.3395,28.2502,28.3314,5920187.0
2016-04-13 10:30:00,34.89,34.96,34.78,34.86,7998849.0,28.3314,28.3883,28.2421,28.3071,7998849.0
2016-04-13 11:00:00,34.86,34.91,34.83,34.88,8288047.0,28.3071,28.3477,28.2827,28.3233,8288047.0
2016-04-13 11:30:00,34.88,34.95,34.88,34.91,3031054.0,28.3233,28.3801,28.3233,28.3477,3031054.0
2016-04-13 12:00:00,34.92,34.92,34.79,34.82,9553892.0,28.3558,28.3558,28.2502,28.2746,9553892.0
2016-04-13 12:30:00,34.82,34.82,34.75,34.77,4491160.0,28.2746,28.2746,28.2177,28.234,4491160.0
2016-04-13 13:00:00,34.77,34.81,34.72,34.79,4419236.0,28.234,28.2665,28.1934,28.2502,4419236.0
2016-04-13 13:30:00,34.79,34.87,34.77,34.86,2196507.0,28.2502,28.3152,28.234,28.3071,2196507.0
2016-04-13 14:00:00,34.86,34.91,34.83,34.83,2646613.0,28.3071,28.3477,28.2827,28.2827,2646613.0
2016-04-13 14:30:00,34.83,34.91,34.83,34.9,9651011.0,28.2827,28.3477,28.2827,28.3395,9651011.0
2016-04-13 15:00:00,34.9,34.91,34.86,34.87,4351895.0,28.3395,28.3477,28.3071,28.3152,4351895.0
2016-04-13 15:30:00,34.87,34.95,34.85,34.93,9271560.0,28.3152,28.3801,28.2989,28.3639,9271560.0
2016-04-14 09:30:00,34.88,34.91,34.72,34.75,7208022.0,28.3233,28.3477,28.1934,28.2177,7208022.0
2016-04-14 10:00:00,34.75,34.84,34.73,34.82,2529221.0,28.2177,28.2908,28.2015,28.2746,2529221.0
2016-04-14 10:30:00,34.82,34.85,34.77,34.82,2471548.0,28.2746,28.2989,28.234,28.2746,2471548.0
2016-04-14 11:00:00,34.82,34.85,34.79,34.83,2615903.0,28.2746,28.2989,28.2502,28.2827,2615903.0
2016-04-14 11:30:00,34.83,34.85,34.81,34.83,1794559.0,28.2827,28.2989,28.2665,28.2827,1794559.0
2016-04-14 12:00:00,34.83,34.83,34.78,34.79,1829481.0,28.2827,28.2827,28.2421,28.2502,1829481.0
2016-04-14 12:30:00,34.79,34.8,34.74,34.8,2088277.0,28.2502,28.2583,28.2096,28.2583,2088277.0
2016-04-14 13:00:00,34.8,34.82,34.77,34.79,2112361.0,28.2583,28.2746,28.234,28.2502,2112361.0
2016-04-14 13:30:00,34.79,34.81,34.75,34.76,1578585.0,28.2502,28.2665,28.2177,28.2259,1578585.0
2016-04-14 14:00:00,34.76,34.84,34.73,34.8,2243624.0,28.2259,28.2908,28.2015,28.2583,2243624.0
2016-04-14 14:30:00,34.8,34.81,34.77,34.79,1339962.0,28.2583,28.2665,28.234,28.2502,1339962.0
2016-04-14 15:00:00,34.79,34.81,34.76,34.79,3869574.0,28.2502,28.2665,28.2259,28.2502,3869574.0
2016-04-14 15:30:00,34.79,34.81,34.76,34.77,5761330.0,28.2502,28.2665,28.2259,28.234,5761330.0
2016-04-15 09:30:00,34.73,34.79,34.68,34.71,10176656.0,28.2015,28.2502,28.1609,28.1853,10176656.0
2016-04-15 10:00:00,34.7,34.73,34.63,34.68,7310254.0,28.1771,28.2015,28.1203,28.1609,7310254.0
2016-04-15 10:30:00,34.68,34.74,34.65,34.68,4253950.0,28.1609,28.2096,28.1365,28.1609,4253950.0
2016-04-15 11:00:00,34.68,34.74,34.65,34.72,2274081.0,28.1609,28.2096,28.1365,28.1934,2274081.0
2016-04-15 11:30:00,34.72,34.76,34.7,34.75,1631398.0,28.1934,28.2259,28.1771,28.2177,1631398.0
2016-04-15 12:00:00,34.74,34.75,34.7,34.71,1556292.0,28.2096,28.2177,28.1771,28.1853,1556292.0
2016-04-15 12:30:00,34.72,34.73,34.67,34.68,1774381.0,28.1934,28.2015,28.1528,28.1609,1774381.0
2016-04-15 13:00:00,34.68,34.7,34.65,34.65,1322131.0,28.1609,28.1771,28.1365,28.1365,1322131.0
2016-04-15 13:30:00,34.65,34.66,34.61,34.64,1515427.0,28.1365,28.1447,28.1041,28.1284,1515427.0
2016-04-15 14:00:00,34.64,34.65,34.56,34.62,1675480.0,28.1284,28.1365,28.0635,28.1122,1675480.0
2016-04-15 14:30:00,34.62,34.66,34.61,34.66,1491472.0,28.1122,28.1447,28.1041,28.1447,1491472.0
2016-04-15 15:00:00,34.66,34.66,34.62,34.64,1856775.0,28.1447,28.1447,28.1122,28.1284,1856775.0
2016-04-15 15:30:00,34.65,34.65,34.57,34.58,10349265.0,28.1365,28.1365,28.0716,28.0797,10349265.0
2016-04-18 09:30:00,34.45,34.57,34.38,34.53,7503448.0,27.9741,28.0716,27.9173,28.0391,7503448.0
2016-04-18 10:00:00,34.54,34.76,34.52,34.74,10222826.0,28.0472,28.2259,28.031,28.2096,10222826.0
2016-04-18 10:30:00,34.75,34.79,34.69,34.73,4330671.0,28.2177,28.2502,28.169,28.2015,4330671.0
2016-04-18 11:00:00,34.73,34.78,34.71,34.75,2186099.0,28.2015,28.2421,28.1853,28.2177,2186099.0
2016-04-18 11:30:00,34.75,34.82,34.74,34.78,1122003.0,28.2177,28.2746,28.2096,28.2421,1122003.0
2016-04-18 12:00:00,34.77,34.87,34.77,34.87,1725467.0,28.234,28.3152,28.234,28.3152,1725467.0
2016-04-18 12:30:00,34.87,34.9,34.81,34.85,1475082.0,28.3152,28.3395,28.2665,28.2989,1475082.0
2016-04-18 13:00:00,34.85,34.86,34.79,34.81,1158606.0,28.2989,28.3071,28.2502,28.2665,1158606.0
2016-04-18 13:30:00,34.81,34.84,34.77,34.83,1110919.0,28.2665,28.2908,28.234,28.2827,1110919.0
2016-04-18 14:00:00,34.83,34.83,34.78,34.8,1451897.0,28.2827,28.2827,28.2421,28.2583,1451897.0
2016-04-18 14:30:00,34.79,34.85,34.79,34.82,750263.0,28.2502,28.2989,28.2502,28.2746,750263.0
2016-04-18 15:00:00,34.82,34.82,34.77,34.79,1263376.0,28.2746,28.2746,28.234,28.2502,1263376.0
2016-04-18 15:30:00,34.78,34.79,34.72,34.73,8913614.0,28.2421,28.2502,28.1934,28.2015,8913614.0
2016-04-19 09:30:00,35.07,35.23,35.02,35.23,8163872.0,28.4776,28.6075,28.437,28.6075,8163872.0
2016-04-19 10:00:00,35.22,35.29,35.22,35.25,4140834.0,28.5994,28.6562,28.5994,28.6238,4140834.0
2016-04-19 10:30:00,35.25,35.3,35.22,35.3,3763764.0,28.6238,28.6644,28.5994,28.6644,3763764.0
2016-04-19 11:00:00,35.3,35.33,35.26,35.29,3577900.0,28.6644,28.6887,28.6319,28.6562,3577900.0
2016-04-19 11:30:00,35.29,35.32,35.17,35.17,4627898.0,28.6562,28.6806,28.5588,28.5588,4627898.0
2016-04-19 12:00:00,35.17,35.19,35.06,35.12,2891682.0,28.5588,28.575,28.4695,28.5182,2891682.0
2016-04-19 12:30:00,35.11,35.15,35.04,35.15,2523125.0,28.5101,28.5426,28.4532,28.5426,2523125.0
2016-04-19 13:00:00,35.14,35.19,35.12,35.14,2007296.0,28.5344,28.575,28.5182,28.5344,2007296.0
2016-04-19 13:30:00,35.14,35.18,35.1,35.18,1427962.0,28.5344,28.5669,28.502,28.5669,1427962.0
2016-04-19 14:00:00,35.18,35.24,35.17,35.2,1918146.0,28.5669,28.6156,28.5588,28.5832,1918146.0
2016-04-19 14:30:00,35.2,35.24,35.18,35.2,2521586.0,28.5832,28.6156,28.5669,28.5832,2521586.0
2016-04-19 15:00:00,35.2,35.28,35.19,35.27,2236475.0,28.5832,28.6481,28.575,28.64,2236475.0
2016-04-19 15:30:00,35.27,35.34,35.26,35.27,18542475.0,28.64,28.6968,28.6319,28.64,18542475.0
2016-04-20 09:30:00,34.98,35.0,34.91,34.95,5819547.0,28.4045,28.4208,28.3477,28.3801,5819547.0
2016-04-20 10:00:00,34.95,34.97,34.86,34.88,4765261.0,28.3801,28.3964,28.3071,28.3233,4765261.0
2016-04-20 10:30:00,34.88,34.95,34.85,34.95,4848242.0,28.3233,28.3801,28.2989,28.3801,4848242.0
2016-04-20 11:00:00,34.95,35.08,34.93,35.07,3087979.0,28.3801,28.4857,28.3639,28.4776,3087979.0
2016-04-20 11:30:00,35.07,35.1,35.04,35.06,2049369.0,28.4776,28.502,28.4532,28.4695,2049369.0
2016-04-20 12:00:00,35.06,35.08,35.03,35.07,1875917.0,28.4695,28.4857,28.4451,28.4776,1875917.0
2016-04-20 12:30:00,35.07,35.14,35.05,35.12,4408103.0,28.4776,28.5344,28.4614,28.5182,4408103.0
2016-04-20 13:00:00,35.12,35.16,35.1,35.13,1562695.0,28.5182,28.5507,28.502,28.5263,1562695.0
2016-04-20 13:30:00,35.14,35.19,35.12,35.17,2506602.0,28.5344,28.575,28.5182,28.5588,2506602.0
2016-04-20 14:00:00,35.17,35.25,35.16,35.25,1389045.0,28.5588,28.6238,28.5507,28.6238,1389045.0
2016-04-20 14:30:00,35.25,35.26,35.23,35.26,2031306.0,28.6238,28.6319,28.6075,28.6319,2031306.0
2016-04-20 15:00:00,35.26,35.28,35.16,35.16,3221123.0,28.6319,28.6481,28.5507,28.5507,3221123.0
2016-04-20 15:30:00,35.16,35.17,35.07,35.09,6236308.0,28.5507,28.5588,28.4776,28.4938,6236308.0
2016-04-21 09:30:00,35.01,35.01,34.75,34.76,8683635.0,28.4289,28.4289,28.2177,28.2259,8683635.0
2016-04-21 10:00:00,34.75,34.89,34.73,34.82,5119979.0,28.2177,28.3314,28.2015,28.2746,5119979.0
2016-04-21 10:30:00,34.82,34.97,34.79,34.95,5382898.0,28.2746,28.3964,28.2502,28.3801,5382898.0
2016-04-21 11:00:00,34.95,34.98,34.9,34.97,2401030.0,28.3801,28.4045,28.3395,28.3964,2401030.0
2016-04-21 11:30:00,34.97,34.97,34.85,34.89,4607556.0,28.3964,28.3964,28.2989,28.3314,4607556.0
2016-04-21 12:00:00,34.89,34.92,34.83,34.89,3273460.0,28.3314,28.3558,28.2827,28.3314,3273460.0
2016-04-21 12:30:00,34.89,34.91,34.85,34.88,962663.0,28.3314,28.3477,28.2989,28.3233,962663.0
2016-04-21 13:00:00,34.88,34.9,34.8,34.8,3787373.0,28.3233,28.3395,28.2583,28.2583,3787373.0
2016-04-21 13:30:00,34.8,34.81,34.77,34.79,2303296.0,28.2583,28.2665,28.234,28.2502,2303296.0
2016-04-21 14:00:00,34.79,34.81,34.76,34.77,1671151.0,28.2502,28.2665,28.2259,28.234,1671151.0
2016-04-21 14:30:00,34.77,34.77,34.71,34.74,4281221.0,28.234,28.234,28.1853,28.2096,4281221.0
2016-04-21 15:00:00,34.73,34.78,34.69,34.69,1503891.0,28.2015,28.2421,28.169,28.169,1503891.0
2016-04-21 15:30:00,34.7,34.76,34.68,34.75,7726978.0,28.1771,28.2259,28.1609,28.2177,7726978.0
2016-04-22 09:30:00,34.61,34.8,34.6,34.8,5734527.0,28.1041,28.2583,28.0959,28.2583,5734527.0
2016-04-22 10:00:00,34.8,34.85,34.75,34.78,3327865.0,28.2583,28.2989,28.2177,28.2421,3327865.0
2016-04-22 10:30:00,34.78,34.8,34.59,34.61,2708232.0,28.2421,28.2583,28.0878,28.1041,2708232.0
2016-04-22 11:00:00,34.61,34.65,34.54,34.59,4968165.0,28.1041,28.1365,28.0472,28.0878,4968165.0
2016-04-22 11:30:00,34.59,34.65,34.59,34.62,1856071.0,28.0878,28.1365,28.0878,28.1122,1856071.0
2016-04-22 12:00:00,34.62,34.63,34.51,34.51,2130855.0,28.1122,28.1203,28.0229,28.0229,2130855.0
2016-04-22 12:30:00,34.52,34.57,34.51,34.53,1782911.0,28.031,28.0716,28.0229,28.0391,1782911.0
2016-04-22 13:00:00,34.53,34.59,34.52,34.53,1322084.0,28.0391,28.0878,28.031,28.0391,1322084.0
2016-04-22 13:30:00,34.54,34.64,34.53,34.61,1803865.0,28.0472,28.1284,28.0391,28.1041,1803865.0
2016-04-22 14:00:00,34.61,34.66,34.59,34.64,1695543.0,28.1041,28.1447,28.0878,28.1284,1695543.0
2016-04-22 14:30:00,34.64,34.65,34.6,34.61,1729840.0,28.1284,28.1365,28.0959,28.1041,1729840.0
2016-04-22 15:00:00,34.62,34.62,34.57,34.59,2085162.0,28.1122,28.1122,28.0716,28.0878,2085162.0
2016-04-22 15:30:00,34.59,34.59,34.54,34.55,4479080.0,28.0878,28.0878,28.0472,28.0553,4479080.0
2016-04-25 09:30:00,34.52,34.52,34.38,34.4,6663998.0,28.031,28.031,27.9173,27.9335,6663998.0
2016-04-25 10:00:00,34.4,34.44,34.31,34.32,3306131.0,27.9335,27.966,27.8605,27.8686,3306131.0
2016-04-25 10:30:00,34.32,34.36,34.3,34.34,2824162.0,27.8686,27.9011,27.8523,27.8848,2824162.0
2016-04-25 11:00:00,34.34,34.39,34.31,34.39,1696782.0,27.8848,27.9254,27.8605,27.9254,1696782.0
2016-04-25 11:30:00,34.39,34.39,34.32,34.33,1771407.0,27.9254,27.9254,27.8686,27.8767,1771407.0
2016-04-25 12:00:00,34.33,34.36,34.31,34.36,746771.0,27.8767,27.9011,27.8605,27.9011,746771.0
2016-04-25 12:30:00,34.36,34.44,34.34,34.41,1184674.0,27.9011,27.966,27.8848,27.9417,1184674.0
2016-04-25 13:00:00,34.41,34.45,34.39,34.42,1371551.0,27.9417,27.9741,27.9254,27.9498,1371551.0
2016-04-25 13:30:00,34.43,34.43,34.34,34.35,2978178.0,27.9579,27.9579,27.8848,27.8929,2978178.0
2016-04-25 14:00:00,34.35,34.38,34.3,34.34,1210022.0,27.8929,27.9173,27.8523,27.8848,1210022.0
2016-04-25 14:30:00,34.35,34.36,34.32,34.35,1233549.0,27.8929,27.9011,27.8686,27.8929,1233549.0
2016-04-25 15:00:00,34.35,34.35,34.27,34.27,2174035.0,27.8929,27.8929,27.828,27.828,2174035.0
2016-04-25 15:30:00,34.28,34.32,34.26,34.32,6150905.0,27.8361,27.8686,27.8199,27.8686,6150905.0
2016-04-26 09:30:00,34.58,34.62,34.48,34.61,7964346.0,28.0797,28.1122,27.9985,28.1041,7964346.0
2016-04-26 10:00:00,34.61,34.65,34.52,34.53,3914764.0,28.1041,28.1365,28.031,28.0391,3914764.0
2016-04-26 10:30:00,34.52,34.55,34.49,34.5,2051303.0,28.031,28.0553,28.0066,28.0147,2051303.0
2016-04-26 11:00:00,34.51,34.6,34.49,34.59,1836167.0,28.0229,28.0959,28.0066,28.0878,1836167.0
2016-04-26 11:30:00,34.59,34.64,34.57,34.62,1808138.0,28.0878,28.1284,28.0716,28.1122,1808138.0
2016-04-26 12:00:00,34.63,34.65,34.59,34.61,1363762.0,28.1203,28.1365,28.0878,28.1041,1363762.0
2016-04-26 12:30:00,34.61,34.62,34.54,34.55,976885.0,28.1041,28.1122,28.0472,28.0553,976885.0
2016-04-26 13:00:00,34.55,34.57,34.52,34.55,907896.0,28.0553,28.0716,28.031,28.0553,907896.0
2016-04-26 13:30:00,34.55,34.58,34.53,34.57,1183076.0,28.0553,28.0797,28.0391,28.0716,1183076.0
2016-04-26 14:00:00,34.57,34.61,34.54,34.56,1419107.0,28.0716,28.1041,28.0472,28.0635,1419107.0
2016-04-26 14:30:00,34.56,34.62,34.55,34.58,1765569.0,28.0635,28.1122,28.0553,28.0797,1765569.0
2016-04-26 15:00:00,34.57,34.62,34.57,34.61,1903157.0,28.0716,28.1122,28.0716,28.1041,1903157.0
2016-04-26 15:30:00,34.61,34.7,34.6,34.69,6104363.0,28.1041,28.1771,28.0959,28.169,6104363.0
2016-04-27 09:30:00,34.55,34.69,34.54,34.66,7760166.0,28.0553,28.169,28.0472,28.1447,7760166.0
2016-04-27 10:00:00,34.66,34.68,34.63,34.64,1812469.0,28.1447,28.1609,28.1203,28.1284,1812469.0
2016-04-27 10:30:00,34.63,34.64,34.48,34.49,3270873.0,28.1203,28.1284,27.9985,28.0066,3270873.0
2016-04-27 11:00:00,34.48,34.58,34.46,34.57,2105724.0,27.9985,28.0797,27.9823,28.0716,2105724.0
2016-04-27 11:30:00,34.57,34.62,34.56,34.62,1950816.0,28.0716,28.1122,28.0635,28.1122,1950816.0
2016-04-27 12:00:00,34.62,34.65,34.6,34.65,1098506.0,28.1122,28.1365,28.0959,28.1365,1098506.0
2016-04-27 12:30:00,34.65,34.65,34.62,34.64,807308.0,28.1365,28.1365,28.1122,28.1284,807308.0
2016-04-27 13:00:00,34.64,34.67,34.61,34.65,923301.0,28.1284,28.1528,28.1041,28.1365,923301.0
2016-04-27 13:30:00,34.65,34.76,34.64,34.73,1440251.0,28.1365,28.2259,28.1284,28.2015,1440251.0
2016-04-27 14:00:00,34.73,34.89,34.45,34.8,10960889.0,28.2015,28.3314,27.9741,28.2583,10960889.0
2016-04-27 14:30:00,34.8,34.84,34.75,34.84,3468902.0,28.2583,28.2908,28.2177,28.2908,3468902.0
2016-04-27 15:00:00,34.84,34.93,34.83,34.92,3813320.0,28.2908,28.3639,28.2827,28.3558,3813320.0
2016-04-27 15:30:00,34.92,34.96,34.87,34.89,9500528.0,28.3558,28.3883,28.3152,28.3314,9500528.0
2016-04-28 09:30:00,34.55,34.64,34.46,34.64,6707830.0,28.0553,28.1284,27.9823,28.1284,6707830.0
2016-04-28 10:00:00,34.64,34.68,34.61,34.62,2288413.0,28.1284,28.1609,28.1041,28.1122,2288413.0
2016-04-28 10:30:00,34.62,34.74,34.61,34.73,2538803.0,28.1122,28.2096,28.1041,28.2015,2538803.0
2016-04-28 11:00:00,34.74,34.83,34.73,34.81,6004648.0,28.2096,28.2827,28.2015,28.2665,6004648.0
2016-04-28 11:30:00,34.81,34.85,34.76,34.77,2468052.0,28.2665,28.2989,28.2259,28.234,2468052.0
2016-04-28 12:00:00,34.77,34.8,34.71,34.74,1504166.0,28.234,28.2583,28.1853,28.2096,1504166.0
2016-04-28 12:30:00,34.73,34.79,34.71,34.77,1912730.0,28.2015,28.2502,28.1853,28.234,1912730.0
2016-04-28 13:00:00,34.77,34.78,34.73,34.76,1143812.0,28.234,28.2421,28.2015,28.2259,1143812.0
2016-04-28 13:30:00,34.75,34.83,34.75,34.82,3527114.0,28.2177,28.2827,28.2177,28.2746,3527114.0
2016-04-28 14:00:00,34.82,34.84,34.79,34.82,3581224.0,28.2746,28.2908,28.2502,28.2746,3581224.0
2016-04-28 14:30:00,34.82,34.82,34.74,34.76,1363219.0,28.2746,28.2746,28.2096,28.2259,1363219.0
2016-04-28 15:00:00,34.76,34.76,34.51,34.51,3367330.0,28.2259,28.2259,28.0229,28.0229,3367330.0
2016-04-28 15:30:00,34.52,34.6,34.49,34.54,6792567.0,28.031,28.0959,28.0066,28.0472,6792567.0
2016-04-29 09:30:00,34.44,34.58,34.32,34.32,11192502.0,27.966,28.0797,27.8686,27.8686,11192502.0
2016-04-29 10:00:00,34.33,34.42,34.24,34.39,8206332.0,27.8767,27.9498,27.8036,27.9254,8206332.0
2016-04-29 10:30:00,34.38,34.5,34.34,34.38,3959794.0,27.9173,28.0147,27.8848,27.9173,3959794.0
2016-04-29 11:00:00,34.39,34.45,34.29,34.29,3490631.0,27.9254,27.9741,27.8442,27.8442,3490631.0
2016-04-29 11:30:00,34.29,34.3,34.18,34.27,3753783.0,27.8442,27.8523,27.7549,27.828,3753783.0
2016-04-29 12:00:00,34.27,34.31,34.23,34.28,1989685.0,27.828,27.8605,27.7955,27.8361,1989685.0
2016-04-29 12:30:00,34.28,34.35,34.26,34.29,2566791.0,27.8361,27.8929,27.8199,27.8442,2566791.0
2016-04-29 13:00:00,34.28,34.36,34.27,34.31,1281628.0,27.8361,27.9011,27.828,27.8605,1281628.0
2016-04-29 13:30:00,34.31,34.32,34.17,34.18,3521422.0,27.8605,27.8686,27.7468,27.7549,3521422.0
2016-04-29 14:00:00,34.18,34.22,34.11,34.19,5799296.0,27.7549,27.7874,27.6981,27.763,5799296.0
2016-04-29 14:30:00,34.19,34.25,34.16,34.19,2928602.0,27.763,27.8117,27.7387,27.763,2928602.0
2016-04-29 15:00:00,34.2,34.34,34.19,34.31,5177095.0,27.7711,27.8848,27.763,27.8605,5177095.0
2016-04-29 15:30:00,34.31,34.46,34.31,34.4,15003869.0,27.8605,27.9823,27.8605,27.9335,15003869.0
2016-05-02 09:30:00,34.39,34.4,34.19,34.22,9389923.0,27.9254,27.9335,27.763,27.7874,9389923.0
2016-05-02 10:00:00,34.21,34.26,34.14,34.23,3260145.0,27.7793,27.8199,27.7224,27.7955,3260145.0
2016-05-02 10:30:00,34.23,34.28,34.19,34.24,1883512.0,27.7955,27.8361,27.763,27.8036,1883512.0
2016-05-02 11:00:00,34.23,34.35,34.23,34.29,1918620.0,27.7955,27.8929,27.7955,27.8442,1918620.0
2016-05-02 11:30:00,34.3,34.31,34.2,34.22,1006371.0,27.8523,27.8605,27.7711,27.7874,1006371.0
2016-05-02 12:00:00,34.21,34.24,34.14,34.14,3717904.0,27.7793,27.8036,27.7224,27.7224,3717904.0
2016-05-02 12:30:00,34.15,34.22,34.14,34.22,1864867.0,27.7305,27.7874,27.7224,27.7874,1864867.0
2016-05-02 13:00:00,34.22,34.28,34.2,34.28,1596708.0,27.7874,27.8361,27.7711,27.8361,1596708.0
2016-05-02 13:30:00,34.28,34.29,34.21,34.22,1435150.0,27.8361,27.8442,27.7793,27.7874,1435150.0
2016-05-02 14:00:00,34.22,34.3,34.21,34.28,891123.0,27.7874,27.8523,27.7793,27.8361,891123.0
2016-05-02 14:30:00,34.27,34.32,34.27,34.31,1288641.0,27.828,27.8686,27.828,27.8605,1288641.0
2016-05-02 15:00:00,34.3,34.32,34.28,34.3,879073.0,27.8523,27.8686,27.8361,27.8523,879073.0
2016-05-02 15:30:00,34.29,34.36,34.27,34.3,3536107.0,27.8442,27.9011,27.828,27.8523,3536107.0
2016-05-03 09:30:00,33.65,33.71,33.49,33.51,11787126.0,27.3245,27.3732,27.1946,27.2108,11787126.0
2016-05-03 10:00:00,33.51,33.51,33.36,33.47,8356617.0,27.2108,27.2108,27.089,27.1784,8356617.0
2016-05-03 10:30:00,33.47,33.51,33.39,33.44,17046012.0,27.1784,27.2108,27.1134,27.154,17046012.0
2016-05-03 11:00:00,33.44,33.47,33.4,33.45,5715398.0,27.154,27.1784,27.1215,27.1621,5715398.0
2016-05-03 11:30:00,33.45,33.56,33.44,33.53,6904242.0,27.1621,27.2514,27.154,27.2271,6904242.0
2016-05-03 12:00:00,33.53,33.55,33.43,33.48,5471171.0,27.2271,27.2433,27.1459,27.1865,5471171.0
2016-05-03 12:30:00,33.48,33.55,33.47,33.5,3780443.0,27.1865,27.2433,27.1784,27.2027,3780443.0
2016-05-03 13:00:00,33.5,33.56,33.48,33.56,1456029.0,27.2027,27.2514,27.1865,27.2514,1456029.0
2016-05-03 13:30:00,33.55,33.59,33.52,33.52,1369072.0,27.2433,27.2758,27.219,27.219,1369072.0
2016-05-03 14:00:00,33.52,33.53,33.42,33.46,1986486.0,27.219,27.2271,27.1378,27.1702,1986486.0
2016-05-03 14:30:00,33.46,33.49,33.4,33.42,2113215.0,27.1702,27.1946,27.1215,27.1378,2113215.0
2016-05-03 15:00:00,33.43,33.44,33.37,33.39,3481111.0,27.1459,27.154,27.0972,27.1134,3481111.0
2016-05-03 15:30:00,33.39,33.41,33.32,33.33,12481956.0,27.1134,27.1296,27.0566,27.0647,12481956.0
2016-05-04 09:30:00,33.12,33.14,33.02,33.13,20141176.0,26.8942,26.9104,26.8129,26.9023,20141176.0
2016-05-04 10:00:00,33.14,33.18,33.08,33.17,5594880.0,26.9104,26.9429,26.8617,26.9348,5594880.0
2016-05-04 10:30:00,33.16,33.17,32.96,33.01,9591849.0,26.9266,26.9348,26.7642,26.8048,9591849.0
2016-05-04 11:00:00,33.01,33.04,32.89,32.91,5930459.0,26.8048,26.8292,26.7074,26.7236,5930459.0
2016-05-04 11:30:00,32.91,32.98,32.9,32.95,4706169.0,26.7236,26.7805,26.7155,26.7561,4706169.0
2016-05-04 12:00:00,32.95,33.04,32.95,32.98,4351405.0,26.7561,26.8292,26.7561,26.7805,4351405.0
2016-05-04 12:30:00,32.98,33.0,32.93,32.93,1524265.0,26.7805,26.7967,26.7399,26.7399,1524265.0
2016-05-04 13:00:00,32.93,32.94,32.85,32.9,5853622.0,26.7399,26.748,26.6749,26.7155,5853622.0
2016-05-04 13:30:00,32.9,32.92,32.83,32.84,4010970.0,26.7155,26.7317,26.6587,26.6668,4010970.0
2016-05-04 14:00:00,32.84,32.84,32.77,32.84,8549713.0,26.6668,26.6668,26.6099,26.6668,8549713.0
2016-05-04 14:30:00,32.84,32.84,32.78,32.81,3821628.0,26.6668,26.6668,26.6181,26.6424,3821628.0
2016-05-04 15:00:00,32.81,32.84,32.77,32.8,3947330.0,26.6424,26.6668,26.6099,26.6343,3947330.0
2016-05-04 15:30:00,32.8,32.84,32.78,32.79,12913526.0,26.6343,26.6668,26.6181,26.6262,12913526.0
2016-05-05 09:30:00,33.11,33.15,33.0,33.02,6993594.0,26.886,26.9185,26.7967,26.8129,6993594.0
2016-05-05 10:00:00,33.02,33.15,33.0,33.01,5527007.0,26.8129,26.9185,26.7967,26.8048,5527007.0
2016-05-05 10:30:00,33.01,33.03,32.92,32.94,5891775.0,26.8048,26.8211,26.7317,26.748,5891775.0
2016-05-05 11:00:00,32.95,32.96,32.85,32.86,5219771.0,26.7561,26.7642,26.6749,26.683,5219771.0
2016-05-05 11:30:00,32.86,32.94,32.84,32.9,3598073.0,26.683,26.748,26.6668,26.7155,3598073.0
2016-05-05 12:00:00,32.9,32.94,32.88,32.88,2524938.0,26.7155,26.748,26.6993,26.6993,2524938.0
2016-05-05 12:30:00,32.89,32.9,32.84,32.89,5348269.0,26.7074,26.7155,26.6668,26.7074,5348269.0
2016-05-05 13:00:00,32.9,32.9,32.69,32.69,13108626.0,26.7155,26.7155,26.545,26.545,13108626.0
2016-05-05 13:30:00,32.69,32.76,32.68,32.74,4629972.0,26.545,26.6018,26.5369,26.5856,4629972.0
2016-05-05 14:00:00,32.75,32.83,32.72,32.81,2286236.0,26.5937,26.6587,26.5693,26.6424,2286236.0
2016-05-05 14:30:00,32.82,32.84,32.77,32.77,3293919.0,26.6505,26.6668,26.6099,26.6099,3293919.0
2016-05-05 15:00:00,32.77,32.81,32.73,32.79,3930741.0,26.6099,26.6424,26.5775,26.6262,3930741.0
2016-05-05 15:30:00,32.8,32.81,32.77,32.79,8716989.0,26.6343,26.6424,26.6099,26.6262,8716989.0
2016-05-06 09:30:00,32.67,32.91,32.64,32.86,8471479.0,26.5287,26.7236,26.5044,26.683,8471479.0
2016-05-06 10:00:00,32.87,32.97,32.85,32.9,5528390.0,26.6911,26.7723,26.6749,26.7155,5528390.0
2016-05-06 10:30:00,32.89,32.92,32.65,32.69,14572706.0,26.7074,26.7317,26.5125,26.545,14572706.0
2016-05-06 11:00:00,32.69,32.84,32.68,32.81,6426770.0,26.545,26.6668,26.5369,26.6424,6426770.0
2016-05-06 11:30:00,32.81,32.81,32.72,32.73,2620971.0,26.6424,26.6424,26.5693,26.5775,2620971.0
2016-05-06 12:00:00,32.73,32.78,32.71,32.71,1021436.0,26.5775,26.6181,26.5612,26.5612,1021436.0
2016-05-06 12:30:00,32.71,32.78,32.69,32.77,2165769.0,26.5612,26.6181,26.545,26.6099,2165769.0
2016-05-06 13:00:00,32.77,32.83,32.76,32.82,4584613.0,26.6099,26.6587,26.6018,26.6505,4584613.0
2016-05-06 13:30:00,32.82,32.89,32.81,32.88,4309368.0,26.6505,26.7074,26.6424,26.6993,4309368.0
2016-05-06 14:00:00,32.88,32.92,32.86,32.88,3253918.0,26.6993,26.7317,26.683,26.6993,3253918.0
2016-05-06 14:30:00,32.88,32.89,32.83,32.84,2779167.0,26.6993,26.7074,26.6587,26.6668,2779167.0
2016-05-06 15:00:00,32.84,32.9,32.84,32.86,2924306.0,26.6668,26.7155,26.6668,26.683,2924306.0
2016-05-06 15:30:00,32.86,32.86,32.78,32.83,11263455.0,26.683,26.683,26.6181,26.6587,11263455.0
2016-05-09 09:30:00,32.76,32.77,32.61,32.65,9795532.0,26.6018,26.6099,26.48,26.5125,9795532.0
2016-05-09 10:00:00,32.65,32.68,32.54,32.56,4622076.0,26.5125,26.5369,26.4232,26.4394,4622076.0
2016-05-09 10:30:00,32.56,32.58,32.47,32.49,4516312.0,26.4394,26.4557,26.3663,26.3826,4516312.0
2016-05-09 11:00:00,32.48,32.54,32.32,32.43,10723442.0,26.3745,26.4232,26.2445,26.3339,10723442.0
2016-05-09 11:30:00,32.43,32.48,32.39,32.47,3177643.0,26.3339,26.3745,26.3014,26.3663,3177643.0
2016-05-09 12:00:00,32.47,32.5,32.42,32.48,3089930.0,26.3663,26.3907,26.3257,26.3745,3089930.0
2016-05-09 12:30:00,32.49,32.5,32.44,32.47,1552100.0,26.3826,26.3907,26.342,26.3663,1552100.0
2016-05-09 13:00:00,32.46,32.49,32.45,32.49,3211738.0,26.3582,26.3826,26.3501,26.3826,3211738.0
2016-05-09 13:30:00,32.48,32.5,32.42,32.43,1789228.0,26.3745,26.3907,26.3257,26.3339,1789228.0
2016-05-09 14:00:00,32.43,32.48,32.41,32.45,3227387.0,26.3339,26.3745,26.3176,26.3501,3227387.0
2016-05-09 14:30:00,32.45,32.53,32.44,32.52,3017763.0,26.3501,26.4151,26.342,26.4069,3017763.0
2016-05-09 15:00:00,32.52,32.53,32.45,32.45,4332273.0,26.4069,26.4151,26.3501,26.3501,4332273.0
2016-05-09 15:30:00,32.45,32.47,32.38,32.41,13163744.0,26.3501,26.3663,26.2933,26.3176,13163744.0
2016-05-10 09:30:00,32.77,32.95,32.76,32.89,7975016.0,26.6099,26.7561,26.6018,26.7074,7975016.0
2016-05-10 10:00:00,32.89,32.93,32.83,32.86,4910434.0,26.7074,26.7399,26.6587,26.683,4910434.0
2016-05-10 10:30:00,32.86,32.95,32.85,32.9,3567045.0,26.683,26.7561,26.6749,26.7155,3567045.0
2016-05-10 11:00:00,32.9,32.93,32.82,32.84,6007246.0,26.7155,26.7399,26.6505,26.6668,6007246.0
2016-05-10 11:30:00,32.84,32.9,32.84,32.88,1949432.0,26.6668,26.7155,26.6668,26.6993,1949432.0
2016-05-10 12:00:00,32.88,32.93,32.87,32.93,1440363.0,26.6993,26.7399,26.6911,26.7399,1440363.0
2016-05-10 12:30:00,32.93,32.94,32.85,32.86,2989521.0,26.7399,26.748,26.6749,26.683,2989521.0
2016-05-10 13:00:00,32.86,32.88,32.83,32.84,1862885.0,26.683,26.6993,26.6587,26.6668,1862885.0
2016-05-10 13:30:00,32.84,32.92,32.84,32.91,1716763.0,26.6668,26.7317,26.6668,26.7236,1716763.0
2016-05-10 14:00:00,32.91,32.97,32.89,32.97,2259697.0,26.7236,26.7723,26.7074,26.7723,2259697.0
2016-05-10 14:30:00,32.97,33.0,32.96,32.98,2868956.0,26.7723,26.7967,26.7642,26.7805,2868956.0
2016-05-10 15:00:00,32.97,33.02,32.97,33.01,4051055.0,26.7723,26.8129,26.7723,26.8048,4051055.0
2016-05-10 15:30:00,33.01,33.05,32.98,33.03,13868035.0,26.8048,26.8373,26.7805,26.8211,13868035.0
2016-05-11 09:30:00,33.0,33.05,32.92,32.94,7329195.0,26.7967,26.8373,26.7317,26.748,7329195.0
2016-05-11 10:00:00,32.94,32.98,32.87,32.98,4464661.0,26.748,26.7805,26.6911,26.7805,4464661.0
2016-05-11 10:30:00,32.98,33.11,32.98,33.08,6334679.0,26.7805,26.886,26.7805,26.8617,6334679.0
2016-05-11 11:00:00,33.08,33.12,32.98,33.09,2571057.0,26.8617,26.8942,26.7805,26.8698,2571057.0
2016-05-11 11:30:00,33.09,33.18,33.08,33.14,6906632.0,26.8698,26.9429,26.8617,26.9104,6906632.0
2016-05-11 12:00:00,33.14,33.16,33.11,33.13,5192783.0,26.9104,26.9266,26.886,26.9023,5192783.0
2016-05-11 12:30:00,33.13,33.13,33.06,33.07,1718504.0,26.9023,26.9023,26.8454,26.8535,1718504.0
2016-05-11 13:00:00,33.07,33.1,33.05,33.08,1103929.0,26.8535,26.8779,26.8373,26.8617,1103929.0
2016-05-11 13:30:00,33.08,33.09,33.03,33.05,1055576.0,26.8617,26.8698,26.8211,26.8373,1055576.0
2016-05-11 14:00:00,33.05,33.06,32.99,33.04,1686724.0,26.8373,26.8454,26.7886,26.8292,1686724.0
2016-05-11 14:30:00,33.04,33.04,32.98,33.0,1450559.0,26.8292,26.8292,26.7805,26.7967,1450559.0
2016-05-11 15:00:00,33.01,33.03,32.95,32.98,3256130.0,26.8048,26.8211,26.7561,26.7805,3256130.0
2016-05-11 15:30:00,32.98,33.01,32.93,32.95,5039205.0,26.7805,26.8048,26.7399,26.7561,5039205.0
2016-05-12 09:30:00,33.14,33.2,32.94,32.95,8837574.0,26.9104,26.9591,26.748,26.7561,8837574.0
2016-05-12 10:00:00,32.95,33.01,32.88,32.93,4517891.0,26.7561,26.8048,26.6993,26.7399,4517891.0
2016-05-12 10:30:00,32.92,32.96,32.86,32.91,3437016.0,26.7317,26.7642,26.683,26.7236,3437016.0
2016-05-12 11:00:00,32.91,32.93,32.74,32.81,7712076.0,26.7236,26.7399,26.5856,26.6424,7712076.0
2016-05-12 11:30:00,32.8,32.88,32.76,32.77,5140368.0,26.6343,26.6993,26.6018,26.6099,5140368.0
2016-05-12 12:00:00,32.77,32.9,32.75,32.86,2322166.0,26.6099,26.7155,26.5937,26.683,2322166.0
2016-05-12 12:30:00,32.86,32.94,32.83,32.94,1588656.0,26.683,26.748,26.6587,26.748,1588656.0
2016-05-12 13:00:00,32.94,32.95,32.86,32.88,1357822.0,26.748,26.7561,26.683,26.6993,1357822.0
2016-05-12 13:30:00,32.88,32.95,32.81,32.95,1958059.0,26.6993,26.7561,26.6424,26.7561,1958059.0
2016-05-12 14:00:00,32.95,33.04,32.93,33.02,1658586.0,26.7561,26.8292,26.7399,26.8129,1658586.0
2016-05-12 14:30:00,33.02,33.05,32.96,33.0,1556230.0,26.8129,26.8373,26.7642,26.7967,1556230.0
2016-05-12 15:00:00,33.01,33.01,32.95,32.98,1645153.0,26.8048,26.8048,26.7561,26.7805,1645153.0
2016-05-12 15:30:00,32.98,32.98,32.82,32.86,12544177.0,26.7805,26.7805,26.6505,26.683,12544177.0
2016-05-13 09:30:00,32.58,32.72,32.53,32.55,5500903.0,26.4557,26.5693,26.4151,26.4313,5500903.0
2016-05-13 10:00:00,32.55,32.56,32.42,32.45,6962895.0,26.4313,26.4394,26.3257,26.3501,6962895.0
2016-05-13 10:30:00,32.46,32.47,32.38,32.46,3970428.0,26.3582,26.3663,26.2933,26.3582,3970428.0
2016-05-13 11:00:00,32.46,32.58,32.45,32.57,4321802.0,26.3582,26.4557,26.3501,26.4475,4321802.0
2016-05-13 11:30:00,32.57,32.58,32.45,32.45,4446570.0,26.4475,26.4557,26.3501,26.3501,4446570.0
2016-05-13 12:00:00,32.46,32.5,32.43,32.49,2585777.0,26.3582,26.3907,26.3339,26.3826,2585777.0
2016-05-13 12:30:00,32.49,32.53,32.39,32.41,1469823.0,26.3826,26.4151,26.3014,26.3176,1469823.0
2016-05-13 13:00:00,32.41,32.43,32.34,32.35,1922024.0,26.3176,26.3339,26.2608,26.2689,1922024.0
2016-05-13 13:30:00,32.35,32.37,32.27,32.3,2327745.0,26.2689,26.2851,26.2039,26.2283,2327745.0
2016-05-13 14:00:00,32.3,32.34,32.25,32.27,2490914.0,26.2283,26.2608,26.1877,26.2039,2490914.0
2016-05-13 14:30:00,32.27,32.28,32.2,32.27,3972631.0,26.2039,26.2121,26.1471,26.2039,3972631.0
2016-05-13 15:00:00,32.27,32.3,32.24,32.27,3623094.0,26.2039,26.2283,26.1796,26.2039,3623094.0
2016-05-13 15:30:00,32.27,32.3,32.25,32.28,8638600.0,26.2039,26.2283,26.1877,26.2121,8638600.0
2016-05-16 09:30:00,32.59,32.74,32.58,32.68,7702077.0,26.4638,26.5856,26.4557,26.5369,7702077.0
2016-05-16 10:00:00,32.68,32.77,32.67,32.69,4102474.0,26.5369,26.6099,26.5287,26.545,4102474.0
2016-05-16 10:30:00,32.69,32.71,32.61,32.69,3528987.0,26.545,26.5612,26.48,26.545,3528987.0
2016-05-16 11:00:00,32.7,32.74,32.62,32.65,2617636.0,26.5531,26.5856,26.4881,26.5125,2617636.0
2016-05-16 11:30:00,32.66,32.74,32.65,32.72,1730890.0,26.5206,26.5856,26.5125,26.5693,1730890.0
2016-05-16 12:00:00,32.72,32.73,32.65,32.65,1727135.0,26.5693,26.5775,26.5125,26.5125,1727135.0
2016-05-16 12:30:00,32.65,32.71,32.64,32.7,1364715.0,26.5125,26.5612,26.5044,26.5531,1364715.0
2016-05-16 13:00:00,32.7,32.72,32.67,32.7,1013549.0,26.5531,26.5693,26.5287,26.5531,1013549.0
2016-05-16 13:30:00,32.7,32.71,32.66,32.69,1558587.0,26.5531,26.5612,26.5206,26.545,1558587.0
2016-05-16 14:00:00,32.7,32.75,32.69,32.74,1579263.0,26.5531,26.5937,26.545,26.5856,1579263.0
2016-05-16 14:30:00,32.75,32.75,32.7,32.71,4023815.0,26.5937,26.5937,26.5531,26.5612,4023815.0
2016-05-16 15:00:00,32.71,32.73,32.68,32.68,2039620.0,26.5612,26.5775,26.5369,26.5369,2039620.0
2016-05-16 15:30:00,32.69,32.69,32.62,32.66,8624859.0,26.545,26.545,26.4881,26.5206,8624859.0
2016-05-17 09:30:00,32.59,32.62,32.46,32.58,7279359.0,26.4638,26.4881,26.3582,26.4557,7279359.0
2016-05-17 10:00:00,32.58,32.63,32.51,32.58,3304513.0,26.4557,26.4963,26.3988,26.4557,3304513.0
2016-05-17 10:30:00,32.58,32.75,32.55,32.72,6617375.0,26.4557,26.5937,26.4313,26.5693,6617375.0
2016-05-17 11:00:00,32.72,32.72,32.62,32.63,2499378.0,26.5693,26.5693,26.4881,26.4963,2499378.0
2016-05-17 11:30:00,32.63,32.74,32.62,32.72,4010521.0,26.4963,26.5856,26.4881,26.5693,4010521.0
2016-05-17 12:00:00,32.72,32.72,32.63,32.64,2113575.0,26.5693,26.5693,26.4963,26.5044,2113575.0
2016-05-17 12:30:00,32.64,32.64,32.58,32.59,2258793.0,26.5044,26.5044,26.4557,26.4638,2258793.0
2016-05-17 13:00:00,32.58,32.61,32.56,32.61,5384074.0,26.4557,26.48,26.4394,26.48,5384074.0
2016-05-17 13:30:00,32.6,32.63,32.52,32.52,1712335.0,26.4719,26.4963,26.4069,26.4069,1712335.0
2016-05-17 14:00:00,32.53,32.53,32.42,32.46,5355241.0,26.4151,26.4151,26.3257,26.3582,5355241.0
2016-05-17 14:30:00,32.45,32.49,32.44,32.48,3204292.0,26.3501,26.3826,26.342,26.3745,3204292.0
2016-05-17 15:00:00,32.48,32.55,32.44,32.47,2949300.0,26.3745,26.4313,26.342,26.3663,2949300.0
2016-05-17 15:30:00,32.47,32.53,32.45,32.51,7578318.0,26.3663,26.4151,26.3501,26.3988,7578318.0
2016-05-18 09:30:00,32.29,32.4,32.24,32.39,4902771.0,26.2202,26.3095,26.1796,26.3014,4902771.0
2016-05-18 10:00:00,32.4,32.54,32.36,32.52,2801271.0,26.3095,26.4232,26.277,26.4069,2801271.0
2016-05-18 10:30:00,32.52,32.53,32.4,32.41,4018503.0,26.4069,26.4151,26.3095,26.3176,4018503.0
2016-05-18 11:00:00,32.41,32.53,32.41,32.52,3481453.0,26.3176,26.4151,26.3176,26.4069,3481453.0
2016-05-18 11:30:00,32.53,32.57,32.5,32.51,3179529.0,26.4151,26.4475,26.3907,26.3988,3179529.0
2016-05-18 12:00:00,32.51,32.51,32.44,32.47,4356821.0,26.3988,26.3988,26.342,26.3663,4356821.0
2016-05-18 12:30:00,32.47,32.5,32.45,32.5,1873624.0,26.3663,26.3907,26.3501,26.3907,1873624.0
2016-05-18 13:00:00,32.5,32.56,32.49,32.55,2919379.0,26.3907,26.4394,26.3826,26.4313,2919379.0
2016-05-18 13:30:00,32.55,32.63,32.54,32.6,2462705.0,26.4313,26.4963,26.4232,26.4719,2462705.0
2016-05-18 14:00:00,32.6,32.6,32.05,32.07,19118345.0,26.4719,26.4719,26.0253,26.0415,19118345.0
2016-05-18 14:30:00,32.07,32.29,32.01,32.26,10804178.0,26.0415,26.2202,25.9928,26.1958,10804178.0
2016-05-18 15:00:00,32.27,32.35,32.12,32.14,10955028.0,26.2039,26.2689,26.0821,26.0984,10955028.0
2016-05-18 15:30:00,32.15,32.24,32.12,32.19,8056699.0,26.1065,26.1796,26.0821,26.139,8056699.0
2016-05-19 09:30:00,31.92,32.0,31.8,31.8,11689318.0,25.9197,25.9847,25.8223,25.8223,11689318.0
2016-05-19 10:00:00,31.81,31.85,31.74,31.82,7449555.0,25.8304,25.8629,25.7736,25.8385,7449555.0
2016-05-19 10:30:00,31.83,31.91,31.74,31.75,6915864.0,25.8466,25.9116,25.7736,25.7817,6915864.0
2016-05-19 11:00:00,31.75,31.78,31.71,31.74,3824406.0,25.7817,25.806,25.7492,25.7736,3824406.0
2016-05-19 11:30:00,31.74,31.81,31.7,31.79,3481985.0,25.7736,25.8304,25.7411,25.8142,3481985.0
2016-05-19 12:00:00,31.79,31.86,31.77,31.81,2844608.0,25.8142,25.871,25.7979,25.8304,2844608.0
2016-05-19 12:30:00,31.8,31.82,31.74,31.74,2435862.0,25.8223,25.8385,25.7736,25.7736,2435862.0
2016-05-19 13:00:00,31.74,31.81,31.73,31.81,2589803.0,25.7736,25.8304,25.7654,25.8304,2589803.0
2016-05-19 13:30:00,31.81,31.88,31.8,31.81,2761613.0,25.8304,25.8872,25.8223,25.8304,2761613.0
2016-05-19 14:00:00,31.82,31.9,31.81,31.9,2458439.0,25.8385,25.9035,25.8304,25.9035,2458439.0
2016-05-19 14:30:00,31.9,31.9,31.8,31.82,3461144.0,25.9035,25.9035,25.8223,25.8385,3461144.0
2016-05-19 15:00:00,31.82,31.93,31.81,31.89,3985135.0,25.8385,25.9278,25.8304,25.8954,3985135.0
2016-05-19 15:30:00,31.9,31.96,31.87,31.89,9927723.0,25.9035,25.9522,25.8791,25.8954,9927723.0
2016-05-20 09:30:00,32.19,32.27,32.16,32.24,9366242.0,26.139,26.2039,26.1146,26.1796,9366242.0
2016-05-20 10:00:00,32.25,32.28,32.17,32.18,6579441.0,26.1877,26.2121,26.1227,26.1309,6579441.0
2016-05-20 10:30:00,32.18,32.23,32.16,32.2,3503719.0,26.1309,26.1715,26.1146,26.1471,3503719.0
2016-05-20 11:00:00,32.2,32.29,32.19,32.27,3772528.0,26.1471,26.2202,26.139,26.2039,3772528.0
2016-05-20 11:30:00,32.27,32.3,32.23,32.24,2297166.0,26.2039,26.2283,26.1715,26.1796,2297166.0
2016-05-20 12:00:00,32.24,32.27,32.22,32.26,1392075.0,26.1796,26.2039,26.1633,26.1958,1392075.0
2016-05-20 12:30:00,32.25,32.27,32.23,32.26,1095710.0,26.1877,26.2039,26.1715,26.1958,1095710.0
2016-05-20 13:00:00,32.26,32.27,32.22,32.23,1019990.0,26.1958,26.2039,26.1633,26.1715,1019990.0
2016-05-20 13:30:00,32.23,32.23,32.19,32.2,2001429.0,26.1715,26.1715,26.139,26.1471,2001429.0
2016-05-20 14:00:00,32.2,32.26,32.19,32.26,1637094.0,26.1471,26.1958,26.139,26.1958,1637094.0
2016-05-20 14:30:00,32.26,32.26,32.18,32.19,1592014.0,26.1958,26.1958,26.1309,26.139,1592014.0
2016-05-20 15:00:00,32.19,32.21,32.15,32.19,1935047.0,26.139,26.1552,26.1065,26.139,1935047.0
2016-05-20 15:30:00,32.19,32.23,32.17,32.22,6113244.0,26.139,26.1715,26.1227,26.1633,6113244.0
2016-05-23 09:30:00,32.14,32.28,32.13,32.26,10940660.0,26.0984,26.2121,26.0902,26.1958,10940660.0
2016-05-23 10:00:00,32.26,32.35,32.26,32.29,3105483.0,26.1958,26.2689,26.1958,26.2202,3105483.0
2016-05-23 10:30:00,32.28,32.3,32.21,32.22,2636995.0,26.2121,26.2283,26.1552,26.1633,2636995.0
2016-05-23 11:00:00,32.22,32.29,32.21,32.29,2383518.0,26.1633,26.2202,26.1552,26.2202,2383518.0
2016-05-23 11:30:00,32.29,32.31,32.15,32.16,2339888.0,26.2202,26.2364,26.1065,26.1146,2339888.0
2016-05-23 12:00:00,32.16,32.21,32.15,32.2,1247342.0,26.1146,26.1552,26.1065,26.1471,1247342.0
2016-05-23 12:30:00,32.2,32.23,32.16,32.23,1404715.0,26.1471,26.1715,26.1146,26.1715,1404715.0
2016-05-23 13:00:00,32.23,32.27,32.22,32.26,1733422.0,26.1715,26.2039,26.1633,26.1958,1733422.0
2016-05-23 13:30:00,32.26,32.26,32.22,32.23,1676077.0,26.1958,26.1958,26.1633,26.1715,1676077.0
2016-05-23 14:00:00,32.23,32.25,32.2,32.24,1534506.0,26.1715,26.1877,26.1471,26.1796,1534506.0
2016-05-23 14:30:00,32.24,32.26,32.22,32.22,2598665.0,26.1796,26.1958,26.1633,26.1633,2598665.0
2016-05-23 15:00:00,32.22,32.23,32.16,32.16,2030721.0,26.1633,26.1715,26.1146,26.1146,2030721.0
2016-05-23 15:30:00,32.16,32.18,32.12,32.15,7929392.0,26.1146,26.1309,26.0821,26.1065,7929392.0
2016-05-24 09:30:00,32.32,32.42,32.29,32.38,6763841.0,26.2445,26.3257,26.2202,26.2933,6763841.0
2016-05-24 10:00:00,32.39,32.44,32.37,32.42,4619453.0,26.3014,26.342,26.2851,26.3257,4619453.0
2016-05-24 10:30:00,32.42,32.49,32.41,32.48,6703027.0,26.3257,26.3826,26.3176,26.3745,6703027.0
2016-05-24 11:00:00,32.48,32.51,32.45,32.48,3756175.0,26.3745,26.3988,26.3501,26.3745,3756175.0
2016-05-24 11:30:00,32.49,32.5,32.44,32.47,3091866.0,26.3826,26.3907,26.342,26.3663,3091866.0
2016-05-24 12:00:00,32.47,32.48,32.44,32.45,1992503.0,26.3663,26.3745,26.342,26.3501,1992503.0
2016-05-24 12:30:00,32.45,32.48,32.44,32.48,1146166.0,26.3501,26.3745,26.342,26.3745,1146166.0
2016-05-24 13:00:00,32.48,32.52,32.47,32.5,3291248.0,26.3745,26.4069,26.3663,26.3907,3291248.0
2016-05-24 13:30:00,32.5,32.5,32.43,32.45,1440256.0,26.3907,26.3907,26.3339,26.3501,1440256.0
2016-05-24 14:00:00,32.45,32.47,32.43,32.45,2614993.0,26.3501,26.3663,26.3339,26.3501,2614993.0
2016-05-24 14:30:00,32.46,32.51,32.44,32.49,2780891.0,26.3582,26.3988,26.342,26.3826,2780891.0
2016-05-24 15:00:00,32.49,32.55,32.48,32.52,2968139.0,26.3826,26.4313,26.3745,26.4069,2968139.0
2016-05-24 15:30:00,32.52,32.54,32.47,32.48,4765186.0,26.4069,26.4232,26.3663,26.3745,4765186.0
2016-05-25 09:30:00,32.78,32.92,32.77,32.87,6718998.0,26.6181,26.7317,26.6099,26.6911,6718998.0
2016-05-25 10:00:00,32.87,33.02,32.86,32.95,8810676.0,26.6911,26.8129,26.683,26.7561,8810676.0
2016-05-25 10:30:00,32.95,32.99,32.88,32.9,4972938.0,26.7561,26.7886,26.6993,26.7155,4972938.0
2016-05-25 11:00:00,32.89,32.94,32.82,32.84,2383741.0,26.7074,26.748,26.6505,26.6668,2383741.0
2016-05-25 11:30:00,32.84,32.88,32.82,32.86,2887294.0,26.6668,26.6993,26.6505,26.683,2887294.0
2016-05-25 12:00:00,32.86,32.89,32.85,32.86,1299082.0,26.683,26.7074,26.6749,26.683,1299082.0
2016-05-25 12:30:00,32.86,32.9,32.84,32.9,1418823.0,26.683,26.7155,26.6668,26.7155,1418823.0
2016-05-25 13:00:00,32.9,32.95,32.89,32.93,1751887.0,26.7155,26.7561,26.7074,26.7399,1751887.0
2016-05-25 13:30:00,32.93,32.94,32.89,32.91,2139107.0,26.7399,26.748,26.7074,26.7236,2139107.0
2016-05-25 14:00:00,32.91,32.92,32.86,32.9,1666065.0,26.7236,26.7317,26.683,26.7155,1666065.0
2016-05-25 14:30:00,32.89,32.95,32.86,32.87,1848866.0,26.7074,26.7561,26.683,26.6911,1848866.0
2016-05-25 15:00:00,32.87,32.94,32.85,32.93,2615267.0,26.6911,26.748,26.6749,26.7399,2615267.0
2016-05-25 15:30:00,32.94,32.94,32.86,32.87,5675164.0,26.748,26.748,26.683,26.6911,5675164.0
2016-05-26 09:30:00,33.12,33.19,32.94,32.95,8971240.0,26.8942,26.951,26.748,26.7561,8971240.0
2016-05-26 10:00:00,32.95,33.07,32.94,33.04,2950972.0,26.7561,26.8535,26.748,26.8292,2950972.0
2016-05-26 10:30:00,33.05,33.08,32.92,32.92,2250459.0,26.8373,26.8617,26.7317,26.7317,2250459.0
2016-05-26 11:00:00,32.92,33.0,32.91,33.0,2199054.0,26.7317,26.7967,26.7236,26.7967,2199054.0
2016-05-26 11:30:00,33.0,33.04,32.97,33.02,1871418.0,26.7967,26.8292,26.7723,26.8129,1871418.0
2016-05-26 12:00:00,33.02,33.05,32.97,32.98,1002067.0,26.8129,26.8373,26.7723,26.7805,1002067.0
2016-05-26 12:30:00,32.98,33.01,32.97,33.01,3920582.0,26.7805,26.8048,26.7723,26.8048,3920582.0
2016-05-26 13:00:00,33.01,33.06,33.0,33.05,1672214.0,26.8048,26.8454,26.7967,26.8373,1672214.0
2016-05-26 13:30:00,33.05,33.08,33.02,33.07,6201803.0,26.8373,26.8617,26.8129,26.8535,6201803.0
2016-05-26 14:00:00,33.07,33.1,33.06,33.08,2734576.0,26.8535,26.8779,26.8454,26.8617,2734576.0
2016-05-26 14:30:00,33.08,33.1,33.06,33.07,1568364.0,26.8617,26.8779,26.8454,26.8535,1568364.0
2016-05-26 15:00:00,33.07,33.11,33.06,33.09,1610556.0,26.8535,26.886,26.8454,26.8698,1610556.0
2016-05-26 15:30:00,33.09,33.11,33.07,33.09,6851191.0,26.8698,26.886,26.8535,26.8698,6851191.0
2016-05-27 09:30:00,33.21,33.24,33.17,33.21,7366952.0,26.9672,26.9916,26.9348,26.9672,7366952.0
2016-05-27 10:00:00,33.2,33.28,33.19,33.23,3924796.0,26.9591,27.0241,26.951,26.9835,3924796.0
2016-05-27 10:30:00,33.23,33.25,33.2,33.22,3398169.0,26.9835,26.9997,26.9591,26.9754,3398169.0
2016-05-27 11:00:00,33.22,33.23,33.16,33.2,1679644.0,26.9754,26.9835,26.9266,26.9591,1679644.0
2016-05-27 11:30:00,33.2,33.22,33.18,33.19,1547485.0,26.9591,26.9754,26.9429,26.951,1547485.0
2016-05-27 12:00:00,33.18,33.22,33.17,33.22,1138370.0,26.9429,26.9754,26.9348,26.9754,1138370.0
2016-05-27 12:30:00,33.22,33.23,33.19,33.2,1576713.0,26.9754,26.9835,26.951,26.9591,1576713.0
2016-05-27 13:00:00,33.2,33.24,33.17,33.17,2915950.0,26.9591,26.9916,26.9348,26.9348,2915950.0
2016-05-27 13:30:00,33.18,33.2,33.02,33.04,5801135.0,26.9429,26.9591,26.8129,26.8292,5801135.0
2016-05-27 14:00:00,33.04,33.08,32.99,33.06,2510537.0,26.8292,26.8617,26.7886,26.8454,2510537.0
2016-05-27 14:30:00,33.06,33.08,33.01,33.07,1670788.0,26.8454,26.8617,26.8048,26.8535,1670788.0
2016-05-27 15:00:00,33.07,33.08,33.04,33.06,2225416.0,26.8535,26.8617,26.8292,26.8454,2225416.0
2016-05-27 15:30:00,33.07,33.09,33.05,33.07,4739821.0,26.8535,26.8698,26.8373,26.8535,4739821.0
2016-05-31 09:30:00,33.16,33.3,31.2,33.22,15290437.0,26.9266,27.0403,25.3351,26.9754,15290437.0
2016-05-31 10:00:00,33.22,33.27,33.19,33.22,5104853.0,26.9754,27.016,26.951,26.9754,5104853.0
2016-05-31 10:30:00,33.22,33.24,33.09,33.12,4731834.0,26.9754,26.9916,26.8698,26.8942,4731834.0
2016-05-31 11:00:00,33.11,33.12,33.03,33.1,7830735.0,26.886,26.8942,26.8211,26.8779,7830735.0
2016-05-31 11:30:00,33.1,33.11,33.04,33.09,3397800.0,26.8779,26.886,26.8292,26.8698,3397800.0
2016-05-31 12:00:00,33.09,33.14,33.05,33.13,3884369.0,26.8698,26.9104,26.8373,26.9023,3884369.0
2016-05-31 12:30:00,33.13,33.22,33.12,33.22,3802632.0,26.9023,26.9754,26.8942,26.9754,3802632.0
2016-05-31 13:00:00,33.22,33.26,33.19,33.24,3452235.0,26.9754,27.0078,26.951,26.9916,3452235.0
2016-05-31 13:30:00,33.24,33.25,33.19,33.2,3094608.0,26.9916,26.9997,26.951,26.9591,3094608.0
2016-05-31 14:00:00,33.19,33.2,33.05,33.1,4551359.0,26.951,26.9591,26.8373,26.8779,4551359.0
2016-05-31 14:30:00,33.1,33.12,33.07,33.11,3142123.0,26.8779,26.8942,26.8535,26.886,3142123.0
2016-05-31 15:00:00,33.11,33.13,33.06,33.11,4966159.0,26.886,26.9023,26.8454,26.886,4966159.0
2016-05-31 15:30:00,33.11,33.19,33.11,33.11,18245721.0,26.886,26.951,26.886,26.886,18245721.0
2016-06-01 09:30:00,32.99,33.01,32.91,33.0,7017900.0,26.7886,26.8048,26.7236,26.7967,7017900.0
2016-06-01 10:00:00,33.0,33.06,32.94,33.01,5283353.0,26.7967,26.8454,26.748,26.8048,5283353.0
2016-06-01 10:30:00,33.01,33.07,32.98,33.06,4026953.0,26.8048,26.8535,26.7805,26.8454,4026953.0
2016-06-01 11:00:00,33.06,33.17,33.05,33.1,4719852.0,26.8454,26.9348,26.8373,26.8779,4719852.0
2016-06-01 11:30:00,33.09,33.11,33.03,33.05,5425721.0,26.8698,26.886,26.8211,26.8373,5425721.0
2016-06-01 12:00:00,33.05,33.09,33.04,33.04,3146185.0,26.8373,26.8698,26.8292,26.8292,3146185.0
2016-06-01 12:30:00,33.04,33.06,33.01,33.05,1018133.0,26.8292,26.8454,26.8048,26.8373,1018133.0
2016-06-01 13:00:00,33.06,33.09,33.05,33.06,1343203.0,26.8454,26.8698,26.8373,26.8454,1343203.0
2016-06-01 13:30:00,33.06,33.09,33.02,33.06,1288332.0,26.8454,26.8698,26.8129,26.8454,1288332.0
2016-06-01 14:00:00,33.05,33.14,33.03,33.14,3180428.0,26.8373,26.9104,26.8211,26.9104,3180428.0
2016-06-01 14:30:00,33.13,33.13,33.07,33.13,2365495.0,26.9023,26.9023,26.8535,26.9023,2365495.0
2016-06-01 15:00:00,33.13,33.16,33.11,33.11,2118332.0,26.9023,26.9266,26.886,26.886,2118332.0
2016-06-01 15:30:00,33.11,33.12,33.06,33.08,5876218.0,26.886,26.8942,26.8454,26.8617,5876218.0
2016-06-02 09:30:00,33.07,33.14,33.02,33.09,4796356.0,26.8535,26.9104,26.8129,26.8698,4796356.0
2016-06-02 10:00:00,33.09,33.19,33.08,33.17,6334892.0,26.8698,26.951,26.8617,26.9348,6334892.0
2016-06-02 10:30:00,33.16,33.22,33.14,33.18,2584071.0,26.9266,26.9754,26.9104,26.9429,2584071.0
2016-06-02 11:00:00,33.19,33.26,33.17,33.23,3299993.0,26.951,27.0078,26.9348,26.9835,3299993.0
2016-06-02 11:30:00,33.23,33.3,33.23,33.27,1907378.0,26.9835,27.0403,26.9835,27.016,1907378.0
2016-06-02 12:00:00,33.27,33.3,33.25,33.27,1587948.0,27.016,27.0403,26.9997,27.016,1587948.0
2016-06-02 12:30:00,33.28,33.33,33.24,33.32,1835138.0,27.0241,27.0647,26.9916,27.0566,1835138.0
2016-06-02 13:00:00,33.33,33.35,33.29,33.3,1261911.0,27.0647,27.0809,27.0322,27.0403,1261911.0
2016-06-02 13:30:00,33.3,33.37,33.29,33.35,2075073.0,27.0403,27.0972,27.0322,27.0809,2075073.0
2016-06-02 14:00:00,33.35,33.41,33.35,33.37,2490619.0,27.0809,27.1296,27.0809,27.0972,2490619.0
2016-06-02 14:30:00,33.37,33.37,33.33,33.34,1323086.0,27.0972,27.0972,27.0647,27.0728,1323086.0
2016-06-02 15:00:00,33.35,33.35,33.3,33.32,1849993.0,27.0809,27.0809,27.0403,27.0566,1849993.0
2016-06-02 15:30:00,33.33,33.37,33.3,33.36,5800889.0,27.0647,27.0972,27.0403,27.089,5800889.0
2016-06-03 09:30:00,33.78,33.81,33.66,33.73,21291049.0,27.4301,27.4544,27.3326,27.3895,21291049.0
2016-06-03 10:00:00,33.73,33.76,33.55,33.56,20468221.0,27.3895,27.4138,27.2433,27.2514,20468221.0
2016-06-03 10:30:00,33.56,33.7,33.52,33.67,7492538.0,27.2514,27.3651,27.219,27.3408,7492538.0
2016-06-03 11:00:00,33.67,33.69,33.61,33.65,2871230.0,27.3408,27.357,27.292,27.3245,2871230.0
2016-06-03 11:30:00,33.65,33.75,33.64,33.73,3026112.0,27.3245,27.4057,27.3164,27.3895,3026112.0
2016-06-03 12:00:00,33.73,33.78,33.71,33.77,1409293.0,27.3895,27.4301,27.3732,27.422,1409293.0
2016-06-03 12:30:00,33.77,33.81,33.73,33.74,4052911.0,27.422,27.4544,27.3895,27.3976,4052911.0
2016-06-03 13:00:00,33.75,33.77,33.72,33.73,1534940.0,27.4057,27.422,27.3814,27.3895,1534940.0
2016-06-03 13:30:00,33.73,33.81,33.71,33.8,1708778.0,27.3895,27.4544,27.3732,27.4463,1708778.0
2016-06-03 14:00:00,33.79,33.82,33.74,33.81,1972130.0,27.4382,27.4626,27.3976,27.4544,1972130.0
2016-06-03 14:30:00,33.81,33.89,33.8,33.86,2434006.0,27.4544,27.5194,27.4463,27.495,2434006.0
2016-06-03 15:00:00,33.86,33.87,33.81,33.84,2060006.0,27.495,27.5032,27.4544,27.4788,2060006.0
2016-06-03 15:30:00,33.84,33.88,33.83,33.88,7161428.0,27.4788,27.5113,27.4707,27.5113,7161428.0
2016-06-06 09:30:00,34.01,34.17,33.98,34.16,16189941.0,27.6168,27.7468,27.5925,27.7387,16189941.0
2016-06-06 10:00:00,34.16,34.21,34.15,34.19,11959586.0,27.7387,27.7793,27.7305,27.763,11959586.0
2016-06-06 10:30:00,34.19,34.23,34.19,34.22,6260071.0,27.763,27.7955,27.763,27.7874,6260071.0
2016-06-06 11:00:00,34.22,34.23,34.2,34.22,5703732.0,27.7874,27.7955,27.7711,27.7874,5703732.0
2016-06-06 11:30:00,34.22,34.23,34.17,34.18,4666981.0,27.7874,27.7955,27.7468,27.7549,4666981.0
2016-06-06 12:00:00,34.18,34.18,34.14,34.16,5453118.0,27.7549,27.7549,27.7224,27.7387,5453118.0
2016-06-06 12:30:00,34.16,34.18,34.04,34.13,9860338.0,27.7387,27.7549,27.6412,27.7143,9860338.0
2016-06-06 13:00:00,34.13,34.22,34.12,34.19,5190771.0,27.7143,27.7874,27.7062,27.763,5190771.0
2016-06-06 13:30:00,34.2,34.28,34.17,34.25,11276857.0,27.7711,27.8361,27.7468,27.8117,11276857.0
2016-06-06 14:00:00,34.25,34.29,34.24,34.28,5563141.0,27.8117,27.8442,27.8036,27.8361,5563141.0
2016-06-06 14:30:00,34.28,34.3,34.25,34.26,4312540.0,27.8361,27.8523,27.8117,27.8199,4312540.0
2016-06-06 15:00:00,34.26,34.27,34.25,34.26,4415400.0,27.8199,27.828,27.8117,27.8199,4415400.0
2016-06-06 15:30:00,34.26,34.28,34.21,34.23,11710297.0,27.8199,27.8361,27.7793,27.7955,11710297.0
2016-06-07 09:30:00,34.46,34.56,34.43,34.52,7737428.0,27.9823,28.0635,27.9579,28.031,7737428.0
2016-06-07 10:00:00,34.52,34.57,34.51,34.57,5395396.0,28.031,28.0716,28.0229,28.0716,5395396.0
2016-06-07 10:30:00,34.57,34.59,34.52,34.55,6303690.0,28.0716,28.0878,28.031,28.0553,6303690.0
2016-06-07 11:00:00,34.55,34.59,34.54,34.55,3221675.0,28.0553,28.0878,28.0472,28.0553,3221675.0
2016-06-07 11:30:00,34.55,34.57,34.47,34.48,5631960.0,28.0553,28.0716,27.9904,27.9985,5631960.0
2016-06-07 12:00:00,34.48,34.53,34.47,34.53,2623692.0,27.9985,28.0391,27.9904,28.0391,2623692.0
2016-06-07 12:30:00,34.53,34.56,34.52,34.54,2354564.0,28.0391,28.0635,28.031,28.0472,2354564.0
2016-06-07 13:00:00,34.54,34.56,34.53,34.55,1973130.0,28.0472,28.0635,28.0391,28.0553,1973130.0
2016-06-07 13:30:00,34.55,34.56,34.51,34.53,2365663.0,28.0553,28.0635,28.0229,28.0391,2365663.0
2016-06-07 14:00:00,34.54,34.58,34.53,34.57,2377120.0,28.0472,28.0797,28.0391,28.0716,2377120.0
2016-06-07 14:30:00,34.57,34.58,34.55,34.57,1743954.0,28.0716,28.0797,28.0553,28.0716,1743954.0
2016-06-07 15:00:00,34.57,34.58,34.54,34.55,1620266.0,28.0716,28.0797,28.0472,28.0553,1620266.0
2016-06-07 15:30:00,34.55,34.57,34.53,34.56,7299959.0,28.0553,28.0716,28.0391,28.0635,7299959.0
2016-06-08 09:30:00,34.78,34.86,34.74,34.85,7409321.0,28.2421,28.3071,28.2096,28.2989,7409321.0
2016-06-08 10:00:00,34.86,34.86,34.72,34.77,5098195.0,28.3071,28.3071,28.1934,28.234,5098195.0
2016-06-08 10:30:00,34.76,34.81,33.74,34.75,6348437.0,28.2259,28.2665,27.3976,28.2177,6348437.0
2016-06-08 11:00:00,34.76,34.77,34.66,34.73,13168269.0,28.2259,28.234,28.1447,28.2015,13168269.0
2016-06-08 11:30:00,34.73,34.78,34.7,34.74,7756856.0,28.2015,28.2421,28.1771,28.2096,7756856.0
2016-06-08 12:00:00,34.73,34.78,34.73,34.76,3100947.0,28.2015,28.2421,28.2015,28.2259,3100947.0
2016-06-08 12:30:00,34.76,34.77,34.7,34.73,2717689.0,28.2259,28.234,28.1771,28.2015,2717689.0
2016-06-08 13:00:00,34.74,34.76,34.7,34.7,2619140.0,28.2096,28.2259,28.1771,28.1771,2619140.0
2016-06-08 13:30:00,34.7,34.74,34.69,34.72,2080828.0,28.1771,28.2096,28.169,28.1934,2080828.0
2016-06-08 14:00:00,34.73,34.79,34.71,34.79,1159110.0,28.2015,28.2502,28.1853,28.2502,1159110.0
2016-06-08 14:30:00,34.78,34.81,34.77,34.79,1222659.0,28.2421,28.2665,28.234,28.2502,1222659.0
2016-06-08 15:00:00,34.79,34.8,34.75,34.76,1683961.0,28.2502,28.2583,28.2177,28.2259,1683961.0
2016-06-08 15:30:00,34.76,34.81,34.75,34.8,5813960.0,28.2259,28.2665,28.2177,28.2583,5813960.0
2016-06-09 09:30:00,34.33,34.45,34.32,34.44,5753073.0,27.8767,27.9741,27.8686,27.966,5753073.0
2016-06-09 10:00:00,34.44,34.44,34.31,34.32,3854165.0,27.966,27.966,27.8605,27.8686,3854165.0
2016-06-09 10:30:00,34.32,34.39,34.28,34.36,3001700.0,27.8686,27.9254,27.8361,27.9011,3001700.0
2016-06-09 11:00:00,34.36,34.42,34.34,34.36,1587795.0,27.9011,27.9498,27.8848,27.9011,1587795.0
2016-06-09 11:30:00,34.37,34.38,34.31,34.34,2052721.0,27.9092,27.9173,27.8605,27.8848,2052721.0
2016-06-09 12:00:00,34.34,34.34,34.28,34.33,2181213.0,27.8848,27.8848,27.8361,27.8767,2181213.0
2016-06-09 12:30:00,34.33,34.35,34.31,34.34,1185476.0,27.8767,27.8929,27.8605,27.8848,1185476.0
2016-06-09 13:00:00,34.34,34.41,34.33,34.41,723962.0,27.8848,27.9417,27.8767,27.9417,723962.0
2016-06-09 13:30:00,34.41,34.42,34.32,34.35,2257210.0,27.9417,27.9498,27.8686,27.8929,2257210.0
2016-06-09 14:00:00,34.34,34.37,34.32,34.33,1808007.0,27.8848,27.9092,27.8686,27.8767,1808007.0
2016-06-09 14:30:00,34.34,34.43,34.33,34.41,2933800.0,27.8848,27.9579,27.8767,27.9417,2933800.0
2016-06-09 15:00:00,34.41,34.48,34.41,34.42,9496936.0,27.9417,27.9985,27.9417,27.9498,9496936.0
2016-06-09 15:30:00,34.42,34.44,34.4,34.4,5102692.0,27.9498,27.966,27.9335,27.9335,5102692.0
2016-06-10 09:30:00,33.7,33.85,33.69,33.75,20887967.0,27.3651,27.4869,27.357,27.4057,20887967.0
2016-06-10 10:00:00,33.76,33.82,33.69,33.79,4760048.0,27.4138,27.4626,27.357,27.4382,4760048.0
2016-06-10 10:30:00,33.79,33.82,33.7,33.72,8769366.0,27.4382,27.4626,27.3651,27.3814,8769366.0
2016-06-10 11:00:00,33.72,33.76,33.67,33.68,4180951.0,27.3814,27.4138,27.3408,27.3489,4180951.0
2016-06-10 11:30:00,33.67,33.68,33.59,33.63,4092458.0,27.3408,27.3489,27.2758,27.3083,4092458.0
2016-06-10 12:00:00,33.64,33.65,33.58,33.6,3206019.0,27.3164,27.3245,27.2677,27.2839,3206019.0
2016-06-10 12:30:00,33.61,33.63,33.56,33.61,1643319.0,27.292,27.3083,27.2514,27.292,1643319.0
2016-06-10 13:00:00,33.62,33.65,33.59,33.62,1050133.0,27.3002,27.3245,27.2758,27.3002,1050133.0
2016-06-10 13:30:00,33.63,33.63,33.49,33.5,2488939.0,27.3083,27.3083,27.1946,27.2027,2488939.0
2016-06-10 14:00:00,33.51,33.55,33.45,33.54,2632702.0,27.2108,27.2433,27.1621,27.2352,2632702.0
2016-06-10 14:30:00,33.54,33.56,33.51,33.55,2356428.0,27.2352,27.2514,27.2108,27.2433,2356428.0
2016-06-10 15:00:00,33.56,33.56,33.52,33.55,2279441.0,27.2514,27.2514,27.219,27.2433,2279441.0
2016-06-10 15:30:00,33.55,33.6,33.52,33.54,11033829.0,27.2433,27.2839,27.219,27.2352,11033829.0
2016-06-13 09:30:00,33.09,33.28,33.08,33.25,5648429.0,26.8698,27.0241,26.8617,26.9997,5648429.0
2016-06-13 10:00:00,33.25,33.33,33.22,33.33,3139004.0,26.9997,27.0647,26.9754,27.0647,3139004.0
2016-06-13 10:30:00,33.33,33.37,33.3,33.33,2336618.0,27.0647,27.0972,27.0403,27.0647,2336618.0
2016-06-13 11:00:00,33.33,33.34,33.24,33.28,2560272.0,27.0647,27.0728,26.9916,27.0241,2560272.0
2016-06-13 11:30:00,33.28,33.29,33.07,33.08,3345515.0,27.0241,27.0322,26.8535,26.8617,3345515.0
2016-06-13 12:00:00,33.07,33.18,33.05,33.12,4315163.0,26.8535,26.9429,26.8373,26.8942,4315163.0
2016-06-13 12:30:00,33.12,33.16,33.11,33.14,1899807.0,26.8942,26.9266,26.886,26.9104,1899807.0
2016-06-13 13:00:00,33.15,33.16,33.07,33.13,2047774.0,26.9185,26.9266,26.8535,26.9023,2047774.0
2016-06-13 13:30:00,33.13,33.16,33.08,33.1,6995910.0,26.9023,26.9266,26.8617,26.8779,6995910.0
2016-06-13 14:00:00,33.11,33.15,33.07,33.11,3207348.0,26.886,26.9185,26.8535,26.886,3207348.0
2016-06-13 14:30:00,33.1,33.16,33.09,33.12,3544795.0,26.8779,26.9266,26.8698,26.8942,3544795.0
2016-06-13 15:00:00,33.12,33.13,33.05,33.1,2858550.0,26.8942,26.9023,26.8373,26.8779,2858550.0
2016-06-13 15:30:00,33.1,33.12,33.02,33.06,7479169.0,26.8779,26.8942,26.8129,26.8454,7479169.0
2016-06-14 09:30:00,32.96,33.12,32.95,33.05,4813595.0,26.7642,26.8942,26.7561,26.8373,4813595.0
2016-06-14 10:00:00,33.05,33.08,32.85,32.88,5123775.0,26.8373,26.8617,26.6749,26.6993,5123775.0
2016-06-14 10:30:00,32.88,32.92,32.77,32.79,2973636.0,26.6993,26.7317,26.6099,26.6262,2973636.0
2016-06-14 11:00:00,32.79,32.82,32.69,32.7,6337813.0,26.6262,26.6505,26.545,26.5531,6337813.0
2016-06-14 11:30:00,32.7,32.77,32.68,32.71,3216954.0,26.5531,26.6099,26.5369,26.5612,3216954.0
2016-06-14 12:00:00,32.7,32.88,32.7,32.87,3770319.0,26.5531,26.6993,26.5531,26.6911,3770319.0
2016-06-14 12:30:00,32.88,32.88,32.79,32.84,6748629.0,26.6993,26.6993,26.6262,26.6668,6748629.0
2016-06-14 13:00:00,32.84,32.87,32.79,32.82,2435892.0,26.6668,26.6911,26.6262,26.6505,2435892.0
2016-06-14 13:30:00,32.82,32.87,32.74,32.77,2899009.0,26.6505,26.6911,26.5856,26.6099,2899009.0
2016-06-14 14:00:00,32.78,32.87,32.76,32.87,2614594.0,26.6181,26.6911,26.6018,26.6911,2614594.0
2016-06-14 14:30:00,32.87,32.88,32.78,32.8,3004375.0,26.6911,26.6993,26.6181,26.6343,3004375.0
2016-06-14 15:00:00,32.79,32.9,32.74,32.88,4776274.0,26.6262,26.7155,26.5856,26.6993,4776274.0
2016-06-14 15:30:00,32.88,32.97,32.86,32.95,11525517.0,26.6993,26.7723,26.683,26.7561,11525517.0
2016-06-15 09:30:00,33.29,33.3,33.2,33.27,5523087.0,27.0322,27.0403,26.9591,27.016,5523087.0
2016-06-15 10:00:00,33.27,33.32,33.23,33.24,2788677.0,27.016,27.0566,26.9835,26.9916,2788677.0
2016-06-15 10:30:00,33.25,33.35,33.24,33.31,2720740.0,26.9997,27.0809,26.9916,27.0484,2720740.0
2016-06-15 11:00:00,33.31,33.37,33.26,33.27,2469229.0,27.0484,27.0972,27.0078,27.016,2469229.0
2016-06-15 11:30:00,33.26,33.33,33.23,33.33,1931585.0,27.0078,27.0647,26.9835,27.0647,1931585.0
2016-06-15 12:00:00,33.32,33.35,33.29,33.32,1758765.0,27.0566,27.0809,27.0322,27.0566,1758765.0
2016-06-15 12:30:00,33.32,33.34,33.26,33.26,1571884.0,27.0566,27.0728,27.0078,27.0078,1571884.0
2016-06-15 13:00:00,33.27,33.29,33.18,33.26,2453904.0,27.016,27.0322,26.9429,27.0078,2453904.0
2016-06-15 13:30:00,33.26,33.32,33.22,33.31,2184916.0,27.0078,27.0566,26.9754,27.0484,2184916.0
2016-06-15 14:00:00,33.3,33.59,33.3,33.44,12007242.0,27.0403,27.2758,27.0403,27.154,12007242.0
2016-06-15 14:30:00,33.44,33.49,33.4,33.46,4235353.0,27.154,27.1946,27.1215,27.1702,4235353.0
2016-06-15 15:00:00,33.46,33.48,33.42,33.47,3169033.0,27.1702,27.1865,27.1378,27.1784,3169033.0
2016-06-15 15:30:00,33.47,33.48,33.22,33.28,13840689.0,27.1784,27.1865,26.9754,27.0241,13840689.0
2016-06-16 09:30:00,32.7,32.76,32.59,32.59,8351550.0,26.5531,26.6018,26.4638,26.4638,8351550.0
2016-06-16 10:00:00,32.59,32.61,32.53,32.54,7139555.0,26.4638,26.48,26.4151,26.4232,7139555.0
2016-06-16 10:30:00,32.54,32.64,32.49,32.64,5976745.0,26.4232,26.5044,26.3826,26.5044,5976745.0
2016-06-16 11:00:00,32.64,32.85,32.63,32.84,5579302.0,26.5044,26.6749,26.4963,26.6668,5579302.0
2016-06-16 11:30:00,32.84,32.85,32.71,32.72,3133024.0,26.6668,26.6749,26.5612,26.5693,3133024.0
2016-06-16 12:00:00,32.72,32.97,32.7,32.95,3616206.0,26.5693,26.7723,26.5531,26.7561,3616206.0
2016-06-16 12:30:00,32.95,33.1,32.89,33.0,4493286.0,26.7561,26.8779,26.7074,26.7967,4493286.0
2016-06-16 13:00:00,33.01,33.1,32.98,33.02,3675107.0,26.8048,26.8779,26.7805,26.8129,3675107.0
2016-06-16 13:30:00,33.02,33.06,32.95,32.99,2832779.0,26.8129,26.8454,26.7561,26.7886,2832779.0
2016-06-16 14:00:00,32.98,33.15,32.97,33.03,2383495.0,26.7805,26.9185,26.7723,26.8211,2383495.0
2016-06-16 14:30:00,33.03,33.16,33.03,33.11,4750835.0,26.8211,26.9266,26.8211,26.886,4750835.0
2016-06-16 15:00:00,33.11,33.18,33.07,33.16,2861033.0,26.886,26.9429,26.8535,26.9266,2861033.0
2016-06-16 15:30:00,33.16,33.21,33.15,33.19,7426449.0,26.9266,26.9672,26.9185,26.951,7426449.0
2016-06-17 09:30:00,33.24,33.25,33.13,33.23,8595306.0,26.9916,26.9997,26.9023,26.9835,8595306.0
2016-06-17 10:00:00,33.23,33.28,33.17,33.18,3051510.0,26.9835,27.0241,26.9348,26.9429,3051510.0
2016-06-17 10:30:00,33.17,33.23,33.12,33.18,3249479.0,26.9348,26.9835,26.8942,26.9429,3249479.0
2016-06-17 11:00:00,33.18,33.18,33.03,33.03,4069585.0,26.9429,26.9429,26.8211,26.8211,4069585.0
2016-06-17 11:30:00,33.03,33.12,33.02,33.09,1958597.0,26.8211,26.8942,26.8129,26.8698,1958597.0
2016-06-17 12:00:00,33.09,33.19,33.08,33.14,3487327.0,26.8698,26.951,26.8617,26.9104,3487327.0
2016-06-17 12:30:00,33.15,33.15,33.09,33.11,2326875.0,26.9185,26.9185,26.8698,26.886,2326875.0
2016-06-17 13:00:00,33.11,33.18,33.06,33.14,2627430.0,26.886,26.9429,26.8454,26.9104,2627430.0
2016-06-17 13:30:00,33.14,33.22,33.12,33.21,3327422.0,26.9104,26.9754,26.8942,26.9672,3327422.0
2016-06-17 14:00:00,33.2,33.26,33.15,33.24,3502915.0,26.9591,27.0078,26.9185,26.9916,3502915.0
2016-06-17 14:30:00,33.25,33.29,33.23,33.24,2784977.0,26.9997,27.0322,26.9835,26.9916,2784977.0
2016-06-17 15:00:00,33.23,33.25,33.21,33.23,2109241.0,26.9835,26.9997,26.9672,26.9835,2109241.0
2016-06-17 15:30:00,33.23,33.27,33.2,33.26,5034218.0,26.9835,27.016,26.9591,27.0078,5034218.0
2016-06-20 09:30:00,33.9,34.01,33.89,33.91,9642070.0,27.5275,27.6168,27.5194,27.5356,9642070.0
2016-06-20 10:00:00,33.92,34.04,33.91,33.99,10578464.0,27.5438,27.6412,27.5356,27.6006,10578464.0
2016-06-20 10:30:00,33.99,34.06,33.96,34.05,6287628.0,27.6006,27.6575,27.5762,27.6493,6287628.0
2016-06-20 11:00:00,34.05,34.08,34.03,34.06,4101372.0,27.6493,27.6737,27.6331,27.6575,4101372.0
2016-06-20 11:30:00,34.06,34.07,33.95,34.0,3507705.0,27.6575,27.6656,27.5681,27.6087,3507705.0
2016-06-20 12:00:00,34.0,34.01,33.95,33.97,2509391.0,27.6087,27.6168,27.5681,27.5844,2509391.0
2016-06-20 12:30:00,33.97,34.0,33.94,33.98,1739605.0,27.5844,27.6087,27.56,27.5925,1739605.0
2016-06-20 13:00:00,33.98,34.0,33.92,33.94,4340944.0,27.5925,27.6087,27.5438,27.56,4340944.0
2016-06-20 13:30:00,33.94,33.97,33.93,33.96,2708094.0,27.56,27.5844,27.5519,27.5762,2708094.0
2016-06-20 14:00:00,33.96,33.97,33.91,33.94,3897932.0,27.5762,27.5844,27.5356,27.56,3897932.0
2016-06-20 14:30:00,33.94,33.98,33.92,33.98,2660279.0,27.56,27.5925,27.5438,27.5925,2660279.0
2016-06-20 15:00:00,33.97,33.98,33.89,33.9,3717465.0,27.5844,27.5925,27.5194,27.5275,3717465.0
2016-06-20 15:30:00,33.9,33.93,33.82,33.86,7783107.0,27.5275,27.5519,27.4626,27.495,7783107.0
2016-06-21 09:30:00,34.02,34.06,33.86,33.9,5012328.0,27.625,27.6575,27.495,27.5275,5012328.0
2016-06-21 10:00:00,33.89,33.95,33.83,33.88,2996227.0,27.5194,27.5681,27.4707,27.5113,2996227.0
2016-06-21 10:30:00,33.88,33.99,33.87,33.94,8675485.0,27.5113,27.6006,27.5032,27.56,8675485.0
2016-06-21 11:00:00,33.94,34.05,33.93,34.02,4428722.0,27.56,27.6493,27.5519,27.625,4428722.0
2016-06-21 11:30:00,34.02,34.02,33.96,34.01,3446458.0,27.625,27.625,27.5762,27.6168,3446458.0
2016-06-21 12:00:00,34.01,34.05,34.0,34.05,2560554.0,27.6168,27.6493,27.6087,27.6493,2560554.0
2016-06-21 12:30:00,34.05,34.05,34.0,34.02,2367722.0,27.6493,27.6493,27.6087,27.625,2367722.0
2016-06-21 13:00:00,34.02,34.04,34.0,34.01,2658155.0,27.625,27.6412,27.6087,27.6168,2658155.0
2016-06-21 13:30:00,34.01,34.09,33.99,34.09,4333477.0,27.6168,27.6818,27.6006,27.6818,4333477.0
2016-06-21 14:00:00,34.09,34.16,34.07,34.16,4621638.0,27.6818,27.7387,27.6656,27.7387,4621638.0
2016-06-21 14:30:00,34.16,34.22,34.13,34.14,5145108.0,27.7387,27.7874,27.7143,27.7224,5145108.0
2016-06-21 15:00:00,34.14,34.18,34.1,34.17,4024051.0,27.7224,27.7549,27.6899,27.7468,4024051.0
2016-06-21 15:30:00,34.17,34.18,34.1,34.12,8733053.0,27.7468,27.7549,27.6899,27.7062,8733053.0
2016-06-22 09:30:00,34.08,34.1,33.98,34.05,6193001.0,27.8906,27.9069,27.8087,27.866,6193001.0
2016-06-22 10:00:00,34.06,34.15,34.05,34.12,4423789.0,27.8742,27.9479,27.866,27.9233,4423789.0
2016-06-22 10:30:00,34.11,34.14,34.04,34.05,5098019.0,27.9151,27.9397,27.8578,27.866,5098019.0
2016-06-22 11:00:00,34.05,34.16,34.02,34.13,3175132.0,27.866,27.956,27.8415,27.9315,3175132.0
2016-06-22 11:30:00,34.12,34.13,33.96,34.07,4027353.0,27.9233,27.9315,27.7924,27.8824,4027353.0
2016-06-22 12:00:00,34.06,34.08,33.99,34.03,3574199.0,27.8742,27.8906,27.8169,27.8496,3574199.0
2016-06-22 12:30:00,34.03,34.07,33.98,34.05,3947970.0,27.8496,27.8824,27.8087,27.866,3947970.0
2016-06-22 13:00:00,34.05,34.06,33.91,33.95,4496576.0,27.866,27.8742,27.7514,27.7842,4496576.0
2016-06-22 13:30:00,33.95,34.01,33.93,33.99,1854295.0,27.7842,27.8333,27.7678,27.8169,1854295.0
2016-06-22 14:00:00,33.99,34.0,33.91,33.99,8015011.0,27.8169,27.8251,27.7514,27.8169,8015011.0
2016-06-22 14:30:00,33.99,34.0,33.95,33.98,1513807.0,27.8169,27.8251,27.7842,27.8087,1513807.0
2016-06-22 15:00:00,33.98,34.02,33.88,33.9,3132417.0,27.8087,27.8415,27.7269,27.7433,3132417.0
2016-06-22 15:30:00,33.9,34.02,33.89,33.92,10771488.0,27.7433,27.8415,27.7351,27.7596,10771488.0
2016-06-23 09:30:00,34.4,34.41,34.25,34.33,9347608.0,28.1524,28.1606,28.0297,28.0952,9347608.0
2016-06-23 10:00:00,34.34,34.39,34.29,34.35,6211449.0,28.1033,28.1443,28.0624,28.1115,6211449.0
2016-06-23 10:30:00,34.35,34.4,34.27,34.37,4117946.0,28.1115,28.1524,28.0461,28.1279,4117946.0
2016-06-23 11:00:00,34.37,34.47,34.35,34.47,3765266.0,28.1279,28.2097,28.1115,28.2097,3765266.0
2016-06-23 11:30:00,34.47,34.5,34.41,34.48,2464699.0,28.2097,28.2343,28.1606,28.2179,2464699.0
2016-06-23 12:00:00,34.49,34.51,34.44,34.47,2033705.0,28.2261,28.2425,28.1852,28.2097,2033705.0
2016-06-23 12:30:00,34.47,34.49,34.41,34.44,2664792.0,28.2097,28.2261,28.1606,28.1852,2664792.0
2016-06-23 13:00:00,34.44,34.49,34.43,34.48,1861137.0,28.1852,28.2261,28.177,28.2179,1861137.0
2016-06-23 13:30:00,34.48,34.5,34.43,34.5,2183005.0,28.2179,28.2343,28.177,28.2343,2183005.0
2016-06-23 14:00:00,34.5,34.53,34.46,34.52,1901844.0,28.2343,28.2588,28.2016,28.2507,1901844.0
2016-06-23 14:30:00,34.52,34.56,34.48,34.54,2317555.0,28.2507,28.2834,28.2179,28.267,2317555.0
2016-06-23 15:00:00,34.55,34.55,34.5,34.53,2024674.0,28.2752,28.2752,28.2343,28.2588,2024674.0
2016-06-23 15:30:00,34.53,34.76,34.53,34.75,16115630.0,28.2588,28.4471,28.2588,28.4389,16115630.0
2016-06-24 09:30:00,32.76,33.38,32.73,33.34,25011831.0,26.8103,27.3177,26.7857,27.285,25011831.0
2016-06-24 10:00:00,33.34,33.46,33.03,33.11,23900283.0,27.285,27.3832,27.0313,27.0967,23900283.0
2016-06-24 10:30:00,33.11,33.15,33.01,33.01,9937622.0,27.0967,27.1295,27.0149,27.0149,9937622.0
2016-06-24 11:00:00,33.01,33.04,32.84,32.95,8922260.0,27.0149,27.0394,26.8758,26.9658,8922260.0
2016-06-24 11:30:00,32.95,33.02,32.9,32.95,6188853.0,26.9658,27.0231,26.9249,26.9658,6188853.0
2016-06-24 12:00:00,32.95,32.97,32.82,32.88,5047124.0,26.9658,26.9822,26.8594,26.9085,5047124.0
2016-06-24 12:30:00,32.88,32.92,32.78,32.81,6247881.0,26.9085,26.9412,26.8267,26.8512,6247881.0
2016-06-24 13:00:00,32.81,32.84,32.75,32.82,5664000.0,26.8512,26.8758,26.8021,26.8594,5664000.0
2016-06-24 13:30:00,32.82,32.9,32.79,32.84,4300619.0,26.8594,26.9249,26.8348,26.8758,4300619.0
2016-06-24 14:00:00,32.84,32.87,32.73,32.76,4413889.0,26.8758,26.9003,26.7857,26.8103,4413889.0
2016-06-24 14:30:00,32.76,32.78,32.62,32.73,7874059.0,26.8103,26.8267,26.6957,26.7857,7874059.0
2016-06-24 15:00:00,32.73,32.77,32.57,32.63,5470150.0,26.7857,26.8185,26.6548,26.7039,5470150.0
2016-06-24 15:30:00,32.63,32.85,32.6,32.65,17241524.0,26.7039,26.884,26.6794,26.7203,17241524.0
2016-06-27 09:30:00,32.5,32.51,32.22,32.23,16969608.0,26.5975,26.6057,26.3684,26.3766,16969608.0
2016-06-27 10:00:00,32.23,32.3,32.06,32.08,6396692.0,26.3766,26.4338,26.2374,26.2538,6396692.0
2016-06-27 10:30:00,32.08,32.16,31.91,31.93,6286138.0,26.2538,26.3193,26.1147,26.131,6286138.0
2016-06-27 11:00:00,31.93,32.08,31.89,32.01,9764094.0,26.131,26.2538,26.0983,26.1965,9764094.0
2016-06-27 11:30:00,32.0,32.15,31.99,32.11,5708264.0,26.1883,26.3111,26.1801,26.2783,5708264.0
2016-06-27 12:00:00,32.11,32.29,32.07,32.19,3522979.0,26.2783,26.4257,26.2456,26.3438,3522979.0
2016-06-27 12:30:00,32.19,32.29,32.06,32.18,4116982.0,26.3438,26.4257,26.2374,26.3356,4116982.0
2016-06-27 13:00:00,32.19,32.21,32.12,32.18,3087614.0,26.3438,26.3602,26.2865,26.3356,3087614.0
2016-06-27 13:30:00,32.18,32.19,32.04,32.12,3015786.0,26.3356,26.3438,26.2211,26.2865,3015786.0
2016-06-27 14:00:00,32.12,32.16,32.03,32.13,2636247.0,26.2865,26.3193,26.2129,26.2947,2636247.0
2016-06-27 14:30:00,32.13,32.2,32.05,32.07,5193834.0,26.2947,26.352,26.2292,26.2456,5193834.0
2016-06-27 15:00:00,32.07,32.17,32.06,32.12,5399696.0,26.2456,26.3274,26.2374,26.2865,5399696.0
2016-06-27 15:30:00,32.13,32.26,32.11,32.23,13274560.0,26.2947,26.4011,26.2783,26.3766,13274560.0
2016-06-28 09:30:00,33.0,33.19,32.99,33.13,9358432.0,27.0067,27.1622,26.9985,27.1131,9358432.0
2016-06-28 10:00:00,33.13,33.19,33.01,33.03,4593134.0,27.1131,27.1622,27.0149,27.0313,4593134.0
2016-06-28 10:30:00,33.03,33.08,32.94,32.95,3740603.0,27.0313,27.0722,26.9576,26.9658,3740603.0
2016-06-28 11:00:00,32.95,32.96,32.88,32.89,3885945.0,26.9658,26.974,26.9085,26.9167,3885945.0
2016-06-28 11:30:00,32.89,33.03,32.89,33.01,3368647.0,26.9167,27.0313,26.9167,27.0149,3368647.0
2016-06-28 12:00:00,33.02,33.04,32.96,32.98,1856870.0,27.0231,27.0394,26.974,26.9903,1856870.0
2016-06-28 12:30:00,32.99,33.07,32.98,33.02,5353654.0,26.9985,27.064,26.9903,27.0231,5353654.0
2016-06-28 13:00:00,33.03,33.05,32.96,32.98,2209219.0,27.0313,27.0476,26.974,26.9903,2209219.0
2016-06-28 13:30:00,32.98,33.01,32.95,32.98,2156701.0,26.9903,27.0149,26.9658,26.9903,2156701.0
2016-06-28 14:00:00,32.98,33.0,32.91,32.98,2278355.0,26.9903,27.0067,26.9331,26.9903,2278355.0
2016-06-28 14:30:00,32.97,33.17,32.97,33.12,3272811.0,26.9822,27.1458,26.9822,27.1049,3272811.0
2016-06-28 15:00:00,33.12,33.17,33.06,33.09,3893244.0,27.1049,27.1458,27.0558,27.0804,3893244.0
2016-06-28 15:30:00,33.09,33.2,33.08,33.2,10764575.0,27.0804,27.1704,27.0722,27.1704,10764575.0
2016-06-29 09:30:00,33.82,33.87,33.76,33.85,14196960.0,27.6778,27.7187,27.6287,27.7023,14196960.0
2016-06-29 10:00:00,33.84,33.94,33.84,33.9,10617850.0,27.6942,27.776,27.6942,27.7433,10617850.0
2016-06-29 10:30:00,33.89,33.95,33.86,33.95,5976283.0,27.7351,27.7842,27.7105,27.7842,5976283.0
2016-06-29 11:00:00,33.95,33.99,33.93,33.98,4647789.0,27.7842,27.8169,27.7678,27.8087,4647789.0
2016-06-29 11:30:00,33.98,33.99,33.92,33.95,5307065.0,27.8087,27.8169,27.7596,27.7842,5307065.0
2016-06-29 12:00:00,33.95,33.97,33.93,33.96,4021029.0,27.7842,27.8005,27.7678,27.7924,4021029.0
2016-06-29 12:30:00,33.96,33.96,33.87,33.89,2419130.0,27.7924,27.7924,27.7187,27.7351,2419130.0
2016-06-29 13:00:00,33.9,33.93,33.84,33.86,2683963.0,27.7433,27.7678,27.6942,27.7105,2683963.0
2016-06-29 13:30:00,33.86,33.92,33.85,33.91,1410167.0,27.7105,27.7596,27.7023,27.7514,1410167.0
2016-06-29 14:00:00,33.92,33.99,33.91,33.95,2098586.0,27.7596,27.8169,27.7514,27.7842,2098586.0
2016-06-29 14:30:00,33.96,33.99,33.9,33.95,2740015.0,27.7924,27.8169,27.7433,27.7842,2740015.0
2016-06-29 15:00:00,33.95,34.01,33.95,33.98,3293299.0,27.7842,27.8333,27.7842,27.8087,3293299.0
2016-06-29 15:30:00,33.99,34.02,33.94,34.01,11893461.0,27.8169,27.8415,27.776,27.8333,11893461.0
2016-06-30 09:30:00,34.17,34.22,34.02,34.05,9190981.0,27.9642,28.0051,27.8415,27.866,9190981.0
2016-06-30 10:00:00,34.06,34.11,34.01,34.08,4748811.0,27.8742,27.9151,27.8333,27.8906,4748811.0
2016-06-30 10:30:00,34.08,34.22,34.07,34.19,4001329.0,27.8906,28.0051,27.8824,27.9806,4001329.0
2016-06-30 11:00:00,34.19,34.27,34.13,34.22,8201839.0,27.9806,28.0461,27.9315,28.0051,8201839.0
2016-06-30 11:30:00,34.22,34.27,34.15,34.2,3773805.0,28.0051,28.0461,27.9479,27.9888,3773805.0
2016-06-30 12:00:00,34.2,34.41,34.19,34.41,6859018.0,27.9888,28.1606,27.9806,28.1606,6859018.0
2016-06-30 12:30:00,34.41,34.45,34.36,34.43,4326445.0,28.1606,28.1934,28.1197,28.177,4326445.0
2016-06-30 13:00:00,34.43,34.45,34.23,34.25,7484761.0,28.177,28.1934,28.0133,28.0297,7484761.0
2016-06-30 13:30:00,34.25,34.3,34.22,34.29,2282646.0,28.0297,28.0706,28.0051,28.0624,2282646.0
2016-06-30 14:00:00,34.29,34.42,34.29,34.31,2944482.0,28.0624,28.1688,28.0624,28.0788,2944482.0
2016-06-30 14:30:00,34.3,34.36,34.3,34.34,3581030.0,28.0706,28.1197,28.0706,28.1033,3581030.0
2016-06-30 15:00:00,34.34,34.36,34.24,34.3,9383817.0,28.1033,28.1197,28.0215,28.0706,9383817.0
2016-06-30 15:30:00,34.3,34.39,34.23,34.39,10176175.0,28.0706,28.1443,28.0133,28.1443,10176175.0
2016-07-01 09:30:00,34.62,34.74,34.58,34.7,11070055.0,28.3325,28.4307,28.2998,28.398,11070055.0
2016-07-01 10:00:00,34.7,34.75,34.65,34.73,5573262.0,28.398,28.4389,28.357,28.4225,5573262.0
2016-07-01 10:30:00,34.73,34.74,34.64,34.65,3819758.0,28.4225,28.4307,28.3489,28.357,3819758.0
2016-07-01 11:00:00,34.65,34.69,34.54,34.59,3555017.0,28.357,28.3898,28.267,28.3079,3555017.0
2016-07-01 11:30:00,34.59,34.65,34.56,34.64,3319088.0,28.3079,28.357,28.2834,28.3489,3319088.0
2016-07-01 12:00:00,34.64,34.65,34.56,34.59,2776385.0,28.3489,28.357,28.2834,28.3079,2776385.0
2016-07-01 12:30:00,34.59,34.64,34.58,34.62,2642910.0,28.3079,28.3489,28.2998,28.3325,2642910.0
2016-07-01 13:00:00,34.62,34.65,34.6,34.61,2074037.0,28.3325,28.357,28.3161,28.3243,2074037.0
2016-07-01 13:30:00,34.61,34.64,34.59,34.62,1891204.0,28.3243,28.3489,28.3079,28.3325,1891204.0
2016-07-01 14:00:00,34.62,34.66,34.61,34.65,2026548.0,28.3325,28.3652,28.3243,28.357,2026548.0
2016-07-01 14:30:00,34.65,34.66,34.6,34.65,1823486.0,28.357,28.3652,28.3161,28.357,1823486.0
2016-07-01 15:00:00,34.65,34.71,34.65,34.69,3667350.0,28.357,28.4061,28.357,28.3898,3667350.0
2016-07-01 15:30:00,34.69,34.72,34.66,34.69,8739343.0,28.3898,28.4143,28.3652,28.3898,8739343.0
2016-07-05 09:30:00,34.2,34.24,34.06,34.09,11944614.0,27.9888,28.0215,27.8742,27.8987,11944614.0
2016-07-05 10:00:00,34.09,34.1,34.0,34.04,6683720.0,27.8987,27.9069,27.8251,27.8578,6683720.0
2016-07-05 10:30:00,34.04,34.09,34.01,34.02,3386244.0,27.8578,27.8987,27.8333,27.8415,3386244.0
2016-07-05 11:00:00,34.02,34.05,33.94,34.01,3269341.0,27.8415,27.866,27.776,27.8333,3269341.0
2016-07-05 11:30:00,34.01,34.02,33.92,33.95,2706054.0,27.8333,27.8415,27.7596,27.7842,2706054.0
2016-07-05 12:00:00,33.95,34.0,33.93,34.0,971747.0,27.7842,27.8251,27.7678,27.8251,971747.0
2016-07-05 12:30:00,34.0,34.01,33.93,33.96,1628981.0,27.8251,27.8333,27.7678,27.7924,1628981.0
2016-07-05 13:00:00,33.95,33.96,33.91,33.94,1893636.0,27.7842,27.7924,27.7514,27.776,1893636.0
2016-07-05 13:30:00,33.93,33.95,33.9,33.95,2206672.0,27.7678,27.7842,27.7433,27.7842,2206672.0
2016-07-05 14:00:00,33.94,34.02,33.93,33.97,1757485.0,27.776,27.8415,27.7678,27.8005,1757485.0
2016-07-05 14:30:00,33.97,34.0,33.9,33.95,2380398.0,27.8005,27.8251,27.7433,27.7842,2380398.0
2016-07-05 15:00:00,33.95,33.97,33.93,33.95,1603880.0,27.7842,27.8005,27.7678,27.7842,1603880.0
2016-07-05 15:30:00,33.95,34.05,33.94,33.95,10034335.0,27.7842,27.866,27.776,27.7842,10034335.0
2016-07-06 09:30:00,33.49,33.55,33.39,33.45,9029397.0,27.4077,27.4568,27.3259,27.375,9029397.0
2016-07-06 10:00:00,33.45,33.56,33.35,33.37,6643686.0,27.375,27.465,27.2931,27.3095,6643686.0
2016-07-06 10:30:00,33.37,33.5,33.32,33.49,5440388.0,27.3095,27.4159,27.2686,27.4077,5440388.0
2016-07-06 11:00:00,33.5,33.6,33.49,33.54,4407962.0,27.4159,27.4977,27.4077,27.4486,4407962.0
2016-07-06 11:30:00,33.54,33.64,33.53,33.63,3110617.0,27.4486,27.5305,27.4405,27.5223,3110617.0
2016-07-06 12:00:00,33.63,33.74,33.62,33.7,3513799.0,27.5223,27.6123,27.5141,27.5796,3513799.0
2016-07-06 12:30:00,33.7,33.77,33.69,33.77,1991524.0,27.5796,27.6369,27.5714,27.6369,1991524.0
2016-07-06 13:00:00,33.77,33.79,33.71,33.75,2049069.0,27.6369,27.6532,27.5878,27.6205,2049069.0
2016-07-06 13:30:00,33.75,33.78,33.72,33.77,2445205.0,27.6205,27.6451,27.5959,27.6369,2445205.0
2016-07-06 14:00:00,33.78,33.84,33.7,33.75,3637566.0,27.6451,27.6942,27.5796,27.6205,3637566.0
2016-07-06 14:30:00,33.75,33.85,33.74,33.84,2220832.0,27.6205,27.7023,27.6123,27.6942,2220832.0
2016-07-06 15:00:00,33.84,33.84,33.75,33.77,1779638.0,27.6942,27.6942,27.6205,27.6369,1779638.0
2016-07-06 15:30:00,33.78,33.86,33.76,33.85,5794626.0,27.6451,27.7105,27.6287,27.7023,5794626.0
2016-07-07 09:30:00,34.03,34.12,34.0,34.09,3980586.0,27.8496,27.9233,27.8251,27.8987,3980586.0
2016-07-07 10:00:00,34.09,34.1,34.0,34.04,2255890.0,27.8987,27.9069,27.8251,27.8578,2255890.0
2016-07-07 10:30:00,34.05,34.06,33.95,33.97,1948878.0,27.866,27.8742,27.7842,27.8005,1948878.0
2016-07-07 11:00:00,33.97,33.97,33.84,33.9,3177785.0,27.8005,27.8005,27.6942,27.7433,3177785.0
2016-07-07 11:30:00,33.9,33.91,33.82,33.88,1985769.0,27.7433,27.7514,27.6778,27.7269,1985769.0
2016-07-07 12:00:00,33.88,33.9,33.81,33.87,1675886.0,27.7269,27.7433,27.6696,27.7187,1675886.0
2016-07-07 12:30:00,33.88,33.89,33.77,33.79,1799672.0,27.7269,27.7351,27.6369,27.6532,1799672.0
2016-07-07 13:00:00,33.78,33.82,33.73,33.81,2144663.0,27.6451,27.6778,27.6041,27.6696,2144663.0
2016-07-07 13:30:00,33.81,33.86,33.76,33.82,5247295.0,27.6696,27.7105,27.6287,27.6778,5247295.0
2016-07-07 14:00:00,33.81,33.83,33.7,33.72,4369248.0,27.6696,27.686,27.5796,27.5959,4369248.0
2016-07-07 14:30:00,33.72,33.74,33.67,33.69,5277119.0,27.5959,27.6123,27.555,27.5714,5277119.0
2016-07-07 15:00:00,33.69,33.76,33.67,33.73,2823562.0,27.5714,27.6287,27.555,27.6041,2823562.0
2016-07-07 15:30:00,33.73,33.79,33.73,33.78,9692549.0,27.6041,27.6532,27.6041,27.6451,9692549.0
2016-07-08 09:30:00,34.16,34.24,34.11,34.23,10582108.0,27.956,28.0215,27.9151,28.0133,10582108.0
2016-07-08 10:00:00,34.23,34.32,34.22,34.26,6171198.0,28.0133,28.087,28.0051,28.0379,6171198.0
2016-07-08 10:30:00,34.26,34.33,34.22,34.3,5228880.0,28.0379,28.0952,28.0051,28.0706,5228880.0
2016-07-08 11:00:00,34.3,34.38,34.26,34.38,5254248.0,28.0706,28.1361,28.0379,28.1361,5254248.0
2016-07-08 11:30:00,34.38,34.44,34.35,34.4,4146799.0,28.1361,28.1852,28.1115,28.1524,4146799.0
2016-07-08 12:00:00,34.41,34.41,34.37,34.39,1727772.0,28.1606,28.1606,28.1279,28.1443,1727772.0
2016-07-08 12:30:00,34.39,34.45,34.38,34.45,2801442.0,28.1443,28.1934,28.1361,28.1934,2801442.0
2016-07-08 13:00:00,34.45,34.47,34.43,34.47,3166416.0,28.1934,28.2097,28.177,28.2097,3166416.0
2016-07-08 13:30:00,34.47,34.5,34.43,34.45,3766998.0,28.2097,28.2343,28.177,28.1934,3766998.0
2016-07-08 14:00:00,34.45,34.49,34.42,34.48,2582283.0,28.1934,28.2261,28.1688,28.2179,2582283.0
2016-07-08 14:30:00,34.48,34.5,34.45,34.48,3746121.0,28.2179,28.2343,28.1934,28.2179,3746121.0
2016-07-08 15:00:00,34.48,34.51,34.47,34.48,3349831.0,28.2179,28.2425,28.2097,28.2179,3349831.0
2016-07-08 15:30:00,34.47,34.51,34.44,34.48,12395438.0,28.2097,28.2425,28.1852,28.2179,12395438.0
2016-07-11 09:30:00,34.79,34.91,34.77,34.87,17345924.0,28.4716,28.5698,28.4553,28.5371,17345924.0
2016-07-11 10:00:00,34.86,34.87,34.76,34.77,5257824.0,28.5289,28.5371,28.4471,28.4553,5257824.0
2016-07-11 10:30:00,34.77,34.85,34.77,34.85,4884978.0,28.4553,28.5207,28.4553,28.5207,4884978.0
2016-07-11 11:00:00,34.84,34.92,34.83,34.89,6569113.0,28.5125,28.578,28.5044,28.5535,6569113.0
2016-07-11 11:30:00,34.9,34.92,34.87,34.9,2730156.0,28.5616,28.578,28.5371,28.5616,2730156.0
2016-07-11 12:00:00,34.9,34.91,34.86,34.88,3140364.0,28.5616,28.5698,28.5289,28.5453,3140364.0
2016-07-11 12:30:00,34.87,34.93,34.87,34.9,3788113.0,28.5371,28.5862,28.5371,28.5616,3788113.0
2016-07-11 13:00:00,34.9,34.9,34.86,34.89,1022091.0,28.5616,28.5616,28.5289,28.5535,1022091.0
2016-07-11 13:30:00,34.89,34.9,34.87,34.88,1066148.0,28.5535,28.5616,28.5371,28.5453,1066148.0
2016-07-11 14:00:00,34.88,34.9,34.85,34.9,1355560.0,28.5453,28.5616,28.5207,28.5616,1355560.0
2016-07-11 14:30:00,34.89,34.92,34.88,34.9,961804.0,28.5535,28.578,28.5453,28.5616,961804.0
2016-07-11 15:00:00,34.9,34.95,34.89,34.94,3589010.0,28.5616,28.6026,28.5535,28.5944,3589010.0
2016-07-11 15:30:00,34.94,34.94,34.8,34.83,10168277.0,28.5944,28.5944,28.4798,28.5044,10168277.0
2016-07-12 09:30:00,35.29,35.35,35.28,35.3,17970167.0,28.8808,28.9299,28.8726,28.889,17970167.0
2016-07-12 10:00:00,35.3,35.32,35.18,35.23,4740768.0,28.889,28.9054,28.7908,28.8317,4740768.0
2016-07-12 10:30:00,35.23,35.31,35.22,35.24,9279343.0,28.8317,28.8972,28.8235,28.8399,9279343.0
2016-07-12 11:00:00,35.23,35.33,35.22,35.33,3924326.0,28.8317,28.9135,28.8235,28.9135,3924326.0
2016-07-12 11:30:00,35.33,35.38,35.31,35.37,5460283.0,28.9135,28.9545,28.8972,28.9463,5460283.0
2016-07-12 12:00:00,35.37,35.42,35.35,35.41,5839586.0,28.9463,28.9872,28.9299,28.979,5839586.0
2016-07-12 12:30:00,35.41,35.43,35.37,35.4,7671757.0,28.979,28.9954,28.9463,28.9708,7671757.0
2016-07-12 13:00:00,35.39,35.42,35.38,35.4,3076093.0,28.9627,28.9872,28.9545,28.9708,3076093.0
2016-07-12 13:30:00,35.4,35.42,35.33,35.34,3576412.0,28.9708,28.9872,28.9135,28.9217,3576412.0
2016-07-12 14:00:00,35.34,35.39,35.33,35.36,1860445.0,28.9217,28.9627,28.9135,28.9381,1860445.0
2016-07-12 14:30:00,35.37,35.39,35.34,35.35,3061464.0,28.9463,28.9627,28.9217,28.9299,3061464.0
2016-07-12 15:00:00,35.36,35.36,35.3,35.34,2490867.0,28.9381,28.9381,28.889,28.9217,2490867.0
2016-07-12 15:30:00,35.34,35.35,35.31,35.32,7650437.0,28.9217,28.9299,28.8972,28.9054,7650437.0
2016-07-13 09:30:00,35.33,35.35,35.17,35.23,7404410.0,28.9135,28.9299,28.7826,28.8317,7404410.0
2016-07-13 10:00:00,35.23,35.32,35.22,35.27,5407568.0,28.8317,28.9054,28.8235,28.8644,5407568.0
2016-07-13 10:30:00,35.27,35.33,35.22,35.25,5875104.0,28.8644,28.9135,28.8235,28.8481,5875104.0
2016-07-13 11:00:00,35.25,35.26,35.13,35.16,3792353.0,28.8481,28.8563,28.7499,28.7744,3792353.0
2016-07-13 11:30:00,35.16,35.16,35.03,35.1,8672407.0,28.7744,28.7744,28.668,28.7253,8672407.0
2016-07-13 12:00:00,35.1,35.15,35.09,35.12,2897625.0,28.7253,28.7662,28.7171,28.7417,2897625.0
2016-07-13 12:30:00,35.11,35.15,35.1,35.14,1168364.0,28.7335,28.7662,28.7253,28.7581,1168364.0
2016-07-13 13:00:00,35.14,35.19,35.13,35.16,2643934.0,28.7581,28.799,28.7499,28.7744,2643934.0
2016-07-13 13:30:00,35.16,35.21,35.13,35.18,1670492.0,28.7744,28.8153,28.7499,28.7908,1670492.0
2016-07-13 14:00:00,35.18,35.25,35.16,35.25,2108920.0,28.7908,28.8481,28.7744,28.8481,2108920.0
2016-07-13 14:30:00,35.25,35.27,35.22,35.26,2889315.0,28.8481,28.8644,28.8235,28.8563,2889315.0
2016-07-13 15:00:00,35.26,35.29,35.23,35.24,2523911.0,28.8563,28.8808,28.8317,28.8399,2523911.0
2016-07-13 15:30:00,35.24,35.29,35.23,35.26,5663655.0,28.8399,28.8808,28.8317,28.8563,5663655.0
2016-07-14 09:30:00,35.65,35.7,35.57,35.68,13816001.0,29.1754,29.2163,29.11,29.2,13816001.0
2016-07-14 10:00:00,35.68,35.74,35.66,35.73,11367465.0,29.2,29.2491,29.1836,29.2409,11367465.0
2016-07-14 10:30:00,35.73,35.77,35.71,35.76,6204387.0,29.2409,29.2736,29.2245,29.2655,6204387.0
2016-07-14 11:00:00,35.76,35.84,35.75,35.82,7570821.0,29.2655,29.3309,29.2573,29.3146,7570821.0
2016-07-14 11:30:00,35.82,35.83,35.79,35.8,6020792.0,29.3146,29.3227,29.29,29.2982,6020792.0
2016-07-14 12:00:00,35.8,35.85,35.8,35.83,7117140.0,29.2982,29.3391,29.2982,29.3227,7117140.0
2016-07-14 12:30:00,35.83,35.87,35.83,35.84,3910608.0,29.3227,29.3555,29.3227,29.3309,3910608.0
2016-07-14 13:00:00,35.84,35.85,35.75,35.77,8387700.0,29.3309,29.3391,29.2573,29.2736,8387700.0
2016-07-14 13:30:00,35.77,35.83,35.77,35.8,5769089.0,29.2736,29.3227,29.2736,29.2982,5769089.0
2016-07-14 14:00:00,35.8,35.83,35.77,35.81,2434942.0,29.2982,29.3227,29.2736,29.3064,2434942.0
2016-07-14 14:30:00,35.81,35.82,35.76,35.77,2406246.0,29.3064,29.3146,29.2655,29.2736,2406246.0
2016-07-14 15:00:00,35.77,35.81,35.76,35.81,2144402.0,29.2736,29.3064,29.2655,29.3064,2144402.0
2016-07-14 15:30:00,35.8,35.82,35.74,35.75,9006639.0,29.2982,29.3146,29.2491,29.2573,9006639.0
2016-07-15 09:30:00,35.73,35.76,35.66,35.73,8517235.0,29.2409,29.2655,29.1836,29.2409,8517235.0
2016-07-15 10:00:00,35.72,35.77,35.7,35.72,5307858.0,29.2327,29.2736,29.2163,29.2327,5307858.0
2016-07-15 10:30:00,35.71,35.75,35.7,35.71,2283237.0,29.2245,29.2573,29.2163,29.2245,2283237.0
2016-07-15 11:00:00,35.7,35.72,35.63,35.68,5287036.0,29.2163,29.2327,29.1591,29.2,5287036.0
2016-07-15 11:30:00,35.68,35.69,35.59,35.62,4127438.0,29.2,29.2082,29.1263,29.1509,4127438.0
2016-07-15 12:00:00,35.63,35.66,35.61,35.64,2207217.0,29.1591,29.1836,29.1427,29.1672,2207217.0
2016-07-15 12:30:00,35.64,35.64,35.58,35.59,5273579.0,29.1672,29.1672,29.1181,29.1263,5273579.0
2016-07-15 13:00:00,35.59,35.62,35.55,35.59,9238932.0,29.1263,29.1509,29.0936,29.1263,9238932.0
2016-07-15 13:30:00,35.59,35.67,35.59,35.66,4552979.0,29.1263,29.1918,29.1263,29.1836,4552979.0
2016-07-15 14:00:00,35.65,35.68,35.64,35.66,1933518.0,29.1754,29.2,29.1672,29.1836,1933518.0
2016-07-15 14:30:00,35.66,35.71,35.65,35.7,1883841.0,29.1836,29.2245,29.1754,29.2163,1883841.0
2016-07-15 15:00:00,35.7,35.73,35.68,35.72,2682817.0,29.2163,29.2409,29.2,29.2327,2682817.0
2016-07-15 15:30:00,35.73,35.75,35.68,35.69,8659043.0,29.2409,29.2573,29.2,29.2082,8659043.0
2016-07-18 09:30:00,35.58,35.66,35.58,35.64,9280583.0,29.1181,29.1836,29.1181,29.1672,9280583.0
2016-07-18 10:00:00,35.64,35.73,35.64,35.73,2378608.0,29.1672,29.2409,29.1672,29.2409,2378608.0
2016-07-18 10:30:00,35.73,35.84,35.72,35.83,8767744.0,29.2409,29.3309,29.2327,29.3227,8767744.0
2016-07-18 11:00:00,35.84,35.89,35.83,35.89,5463830.0,29.3309,29.3718,29.3227,29.3718,5463830.0
2016-07-18 11:30:00,35.89,35.9,35.85,35.89,3909377.0,29.3718,29.38,29.3391,29.3718,3909377.0
2016-07-18 12:00:00,35.89,35.9,35.87,35.88,1310483.0,29.3718,29.38,29.3555,29.3637,1310483.0
2016-07-18 12:30:00,35.89,35.89,35.84,35.86,1890967.0,29.3718,29.3718,29.3309,29.3473,1890967.0
2016-07-18 13:00:00,35.86,35.89,35.85,35.88,1175114.0,29.3473,29.3718,29.3391,29.3637,1175114.0
2016-07-18 13:30:00,35.89,35.93,35.88,35.92,2645745.0,29.3718,29.4046,29.3637,29.3964,2645745.0
2016-07-18 14:00:00,35.91,35.93,35.89,35.93,1357544.0,29.3882,29.4046,29.3718,29.4046,1357544.0
2016-07-18 14:30:00,35.93,35.95,35.9,35.93,2825216.0,29.4046,29.4209,29.38,29.4046,2825216.0
2016-07-18 15:00:00,35.93,35.97,35.9,35.97,3650228.0,29.4046,29.4373,29.38,29.4373,3650228.0
2016-07-18 15:30:00,35.97,36.02,35.95,36.0,13864969.0,29.4373,29.4782,29.4209,29.4619,13864969.0
2016-07-19 09:30:00,35.69,35.76,35.66,35.67,6088579.0,29.2082,29.2655,29.1836,29.1918,6088579.0
2016-07-19 10:00:00,35.67,35.7,35.6,35.68,6385477.0,29.1918,29.2163,29.1345,29.2,6385477.0
2016-07-19 10:30:00,35.69,35.69,35.6,35.64,5790697.0,29.2082,29.2082,29.1345,29.1672,5790697.0
2016-07-19 11:00:00,35.65,35.68,35.62,35.66,6337705.0,29.1754,29.2,29.1509,29.1836,6337705.0
2016-07-19 11:30:00,35.66,35.69,35.62,35.65,2885429.0,29.1836,29.2082,29.1509,29.1754,2885429.0
2016-07-19 12:00:00,35.65,35.65,35.61,35.64,1446555.0,29.1754,29.1754,29.1427,29.1672,1446555.0
2016-07-19 12:30:00,35.64,35.66,35.61,35.64,1609011.0,29.1672,29.1836,29.1427,29.1672,1609011.0
2016-07-19 13:00:00,35.64,35.64,35.55,35.56,2729885.0,29.1672,29.1672,29.0936,29.1018,2729885.0
2016-07-19 13:30:00,35.57,35.58,35.52,35.53,3072788.0,29.11,29.1181,29.069,29.0772,3072788.0
2016-07-19 14:00:00,35.53,35.59,35.52,35.58,3039008.0,29.0772,29.1263,29.069,29.1181,3039008.0
2016-07-19 14:30:00,35.58,35.6,35.56,35.59,1928204.0,29.1181,29.1345,29.1018,29.1263,1928204.0
2016-07-19 15:00:00,35.59,35.62,35.59,35.6,1614936.0,29.1263,29.1509,29.1263,29.1345,1614936.0
2016-07-19 15:30:00,35.6,35.65,35.6,35.64,4437943.0,29.1345,29.1754,29.1345,29.1672,4437943.0
2016-07-20 09:30:00,35.72,35.75,35.62,35.66,5588447.0,29.2327,29.2573,29.1509,29.1836,5588447.0
2016-07-20 10:00:00,35.66,35.8,35.65,35.78,2724302.0,29.1836,29.2982,29.1754,29.2818,2724302.0
2016-07-20 10:30:00,35.78,35.88,35.75,35.87,3032450.0,29.2818,29.3637,29.2573,29.3555,3032450.0
2016-07-20 11:00:00,35.87,35.9,35.85,35.9,2448950.0,29.3555,29.38,29.3391,29.38,2448950.0
2016-07-20 11:30:00,35.9,35.9,35.8,35.8,5870068.0,29.38,29.38,29.2982,29.2982,5870068.0
2016-07-20 12:00:00,35.8,35.81,35.76,35.77,3832482.0,29.2982,29.3064,29.2655,29.2736,3832482.0
2016-07-20 12:30:00,35.76,35.79,35.74,35.77,987556.0,29.2655,29.29,29.2491,29.2736,987556.0
2016-07-20 13:00:00,35.77,35.83,35.76,35.83,1303564.0,29.2736,29.3227,29.2655,29.3227,1303564.0
2016-07-20 13:30:00,35.82,35.84,35.79,35.79,1480729.0,29.3146,29.3309,29.29,29.29,1480729.0
2016-07-20 14:00:00,35.79,35.83,35.79,35.82,1568668.0,29.29,29.3227,29.29,29.3146,1568668.0
2016-07-20 14:30:00,35.82,35.82,35.76,35.76,3789870.0,29.3146,29.3146,29.2655,29.2655,3789870.0
2016-07-20 15:00:00,35.76,35.81,35.74,35.8,1812611.0,29.2655,29.3064,29.2491,29.2982,1812611.0
2016-07-20 15:30:00,35.8,35.84,35.8,35.82,5193946.0,29.2982,29.3309,29.2982,29.3146,5193946.0
2016-07-21 09:30:00,35.74,35.87,35.74,35.79,14454185.0,29.2491,29.3555,29.2491,29.29,14454185.0
2016-07-21 10:00:00,35.79,35.81,35.73,35.78,7942366.0,29.29,29.3064,29.2409,29.2818,7942366.0
2016-07-21 10:30:00,35.78,35.88,35.75,35.88,2187234.0,29.2818,29.3637,29.2573,29.3637,2187234.0
2016-07-21 11:00:00,35.88,35.89,35.84,35.87,2293501.0,29.3637,29.3718,29.3309,29.3555,2293501.0
2016-07-21 11:30:00,35.87,35.87,35.78,35.82,2394057.0,29.3555,29.3555,29.2818,29.3146,2394057.0
2016-07-21 12:00:00,35.82,35.84,35.79,35.8,1712087.0,29.3146,29.3309,29.29,29.2982,1712087.0
2016-07-21 12:30:00,35.8,35.81,35.75,35.76,2233412.0,29.2982,29.3064,29.2573,29.2655,2233412.0
2016-07-21 13:00:00,35.76,35.79,35.72,35.79,1257625.0,29.2655,29.29,29.2327,29.29,1257625.0
2016-07-21 13:30:00,35.79,35.79,35.7,35.74,3104893.0,29.29,29.29,29.2163,29.2491,3104893.0
2016-07-21 14:00:00,35.74,35.76,35.69,35.7,4343525.0,29.2491,29.2655,29.2082,29.2163,4343525.0
2016-07-21 14:30:00,35.7,35.71,35.64,35.66,1417874.0,29.2163,29.2245,29.1672,29.1836,1417874.0
2016-07-21 15:00:00,35.65,35.68,35.61,35.67,2232555.0,29.1754,29.2,29.1427,29.1918,2232555.0
2016-07-21 15:30:00,35.68,35.72,35.66,35.7,3981335.0,29.2,29.2327,29.1836,29.2163,3981335.0
2016-07-22 09:30:00,35.83,35.85,35.73,35.75,3651762.0,29.3227,29.3391,29.2409,29.2573,3651762.0
2016-07-22 10:00:00,35.75,35.79,35.72,35.76,3421671.0,29.2573,29.29,29.2327,29.2655,3421671.0
2016-07-22 10:30:00,35.76,35.83,35.74,35.82,5510660.0,29.2655,29.3227,29.2491,29.3146,5510660.0
2016-07-22 11:00:00,35.81,35.82,35.76,35.77,1467339.0,29.3064,29.3146,29.2655,29.2736,1467339.0
2016-07-22 11:30:00,35.77,35.86,35.76,35.84,1841300.0,29.2736,29.3473,29.2655,29.3309,1841300.0
2016-07-22 12:00:00,35.84,35.85,35.82,35.84,1056335.0,29.3309,29.3391,29.3146,29.3309,1056335.0
2016-07-22 12:30:00,35.84,35.88,35.84,35.85,1493588.0,29.3309,29.3637,29.3309,29.3391,1493588.0
2016-07-22 13:00:00,35.85,35.85,35.83,35.84,458149.0,29.3391,29.3391,29.3227,29.3309,458149.0
2016-07-22 13:30:00,35.84,35.91,35.81,35.89,7290825.0,29.3309,29.3882,29.3064,29.3718,7290825.0
2016-07-22 14:00:00,35.88,35.93,35.87,35.93,3398419.0,29.3637,29.4046,29.3555,29.4046,3398419.0
2016-07-22 14:30:00,35.92,35.94,35.91,35.93,1276716.0,29.3964,29.4128,29.3882,29.4046,1276716.0
2016-07-22 15:00:00,35.93,35.98,35.92,35.95,2345461.0,29.4046,29.4455,29.3964,29.4209,2345461.0
2016-07-22 15:30:00,35.95,35.98,35.93,35.96,5792847.0,29.4209,29.4455,29.4046,29.4291,5792847.0
2016-07-25 09:30:00,35.84,35.85,35.74,35.75,5160627.0,29.3309,29.3391,29.2491,29.2573,5160627.0
2016-07-25 10:00:00,35.75,35.76,35.62,35.66,8361096.0,29.2573,29.2655,29.1509,29.1836,8361096.0
2016-07-25 10:30:00,35.66,35.66,35.58,35.62,4734799.0,29.1836,29.1836,29.1181,29.1509,4734799.0
2016-07-25 11:00:00,35.62,35.65,35.58,35.64,2564349.0,29.1509,29.1754,29.1181,29.1672,2564349.0
2016-07-25 11:30:00,35.63,35.65,35.62,35.63,1947391.0,29.1591,29.1754,29.1509,29.1591,1947391.0
2016-07-25 12:00:00,35.63,35.65,35.58,35.59,1672488.0,29.1591,29.1754,29.1181,29.1263,1672488.0
2016-07-25 12:30:00,35.59,35.63,35.58,35.62,1266641.0,29.1263,29.1591,29.1181,29.1509,1266641.0
2016-07-25 13:00:00,35.62,35.64,35.6,35.63,1685710.0,29.1509,29.1672,29.1345,29.1591,1685710.0
2016-07-25 13:30:00,35.63,35.64,35.61,35.62,974723.0,29.1591,29.1672,29.1427,29.1509,974723.0
2016-07-25 14:00:00,35.62,35.66,35.62,35.62,909605.0,29.1509,29.1836,29.1509,29.1509,909605.0
2016-07-25 14:30:00,35.63,35.64,35.61,35.62,1062937.0,29.1591,29.1672,29.1427,29.1509,1062937.0
2016-07-25 15:00:00,35.62,35.64,35.6,35.62,994724.0,29.1509,29.1672,29.1345,29.1509,994724.0
2016-07-25 15:30:00,35.62,35.66,35.61,35.62,5026213.0,29.1509,29.1836,29.1427,29.1509,5026213.0
2016-07-26 09:30:00,35.81,35.96,35.77,35.95,10917395.0,29.3064,29.4291,29.2736,29.4209,10917395.0
2016-07-26 10:00:00,35.95,35.96,35.86,35.91,5222269.0,29.4209,29.4291,29.3473,29.3882,5222269.0
2016-07-26 10:30:00,35.91,35.93,35.76,35.77,4429771.0,29.3882,29.4046,29.2655,29.2736,4429771.0
2016-07-26 11:00:00,35.76,35.83,35.75,35.8,4096116.0,29.2655,29.3227,29.2573,29.2982,4096116.0
2016-07-26 11:30:00,35.81,35.84,35.79,35.81,6193288.0,29.3064,29.3309,29.29,29.3064,6193288.0
2016-07-26 12:00:00,35.81,35.89,35.8,35.88,2761980.0,29.3064,29.3718,29.2982,29.3637,2761980.0
2016-07-26 12:30:00,35.89,35.89,35.84,35.85,3399726.0,29.3718,29.3718,29.3309,29.3391,3399726.0
2016-07-26 13:00:00,35.84,35.85,35.78,35.79,1696573.0,29.3309,29.3391,29.2818,29.29,1696573.0
2016-07-26 13:30:00,35.79,35.81,35.77,35.8,1509675.0,29.29,29.3064,29.2736,29.2982,1509675.0
2016-07-26 14:00:00,35.8,35.83,35.78,35.82,2078456.0,29.2982,29.3227,29.2818,29.3146,2078456.0
2016-07-26 14:30:00,35.82,35.85,35.81,35.82,1676056.0,29.3146,29.3391,29.3064,29.3146,1676056.0
2016-07-26 15:00:00,35.83,35.86,35.82,35.85,4132976.0,29.3227,29.3473,29.3146,29.3391,4132976.0
2016-07-26 15:30:00,35.85,35.92,35.84,35.88,8199662.0,29.3391,29.3964,29.3309,29.3637,8199662.0
2016-07-27 09:30:00,35.95,36.05,35.94,36.04,8204778.0,29.4209,29.5028,29.4128,29.4946,8204778.0
2016-07-27 10:00:00,36.05,36.07,36.0,36.03,5847613.0,29.5028,29.5192,29.4619,29.4864,5847613.0
2016-07-27 10:30:00,36.02,36.02,35.89,35.92,2656263.0,29.4782,29.4782,29.3718,29.3964,2656263.0
2016-07-27 11:00:00,35.92,35.94,35.87,35.9,1694742.0,29.3964,29.4128,29.3555,29.38,1694742.0
2016-07-27 11:30:00,35.9,35.91,35.85,35.85,1713901.0,29.38,29.3882,29.3391,29.3391,1713901.0
2016-07-27 12:00:00,35.86,35.87,35.82,35.83,937998.0,29.3473,29.3555,29.3146,29.3227,937998.0
2016-07-27 12:30:00,35.84,35.85,35.81,35.82,1068856.0,29.3309,29.3391,29.3064,29.3146,1068856.0
2016-07-27 13:00:00,35.82,35.83,35.78,35.8,1794142.0,29.3146,29.3227,29.2818,29.2982,1794142.0
2016-07-27 13:30:00,35.8,35.84,35.79,35.82,1416410.0,29.2982,29.3309,29.29,29.3146,1416410.0
2016-07-27 14:00:00,35.82,36.0,35.65,35.92,13159843.0,29.3146,29.4619,29.1754,29.3964,13159843.0
2016-07-27 14:30:00,35.91,36.04,35.91,36.03,4681029.0,29.3882,29.4946,29.3882,29.4864,4681029.0
2016-07-27 15:00:00,36.03,36.12,36.03,36.04,6230614.0,29.4864,29.5601,29.4864,29.4946,6230614.0
2016-07-27 15:30:00,36.04,36.07,35.96,36.0,5582908.0,29.4946,29.5192,29.4291,29.4619,5582908.0
2016-07-28 09:30:00,35.95,35.97,35.82,35.91,9854859.0,29.4209,29.4373,29.3146,29.3882,9854859.0
2016-07-28 10:00:00,35.91,35.93,35.81,35.86,3473883.0,29.3882,29.4046,29.3064,29.3473,3473883.0
2016-07-28 10:30:00,35.86,35.88,35.79,35.8,1253507.0,29.3473,29.3637,29.29,29.2982,1253507.0
2016-07-28 11:00:00,35.8,35.87,35.8,35.85,1675740.0,29.2982,29.3555,29.2982,29.3391,1675740.0
2016-07-28 11:30:00,35.85,35.87,35.8,35.87,999790.0,29.3391,29.3555,29.2982,29.3555,999790.0
2016-07-28 12:00:00,35.87,35.89,35.83,35.85,897661.0,29.3555,29.3718,29.3227,29.3391,897661.0
2016-07-28 12:30:00,35.84,35.86,35.83,35.84,1083614.0,29.3309,29.3473,29.3227,29.3309,1083614.0
2016-07-28 13:00:00,35.85,35.88,35.84,35.88,1058067.0,29.3391,29.3637,29.3309,29.3637,1058067.0
2016-07-28 13:30:00,35.88,35.94,35.86,35.94,958230.0,29.3637,29.4128,29.3473,29.4128,958230.0
2016-07-28 14:00:00,35.94,35.99,35.92,35.95,2544378.0,29.4128,29.4537,29.3964,29.4209,2544378.0
2016-07-28 14:30:00,35.94,35.99,35.94,35.95,2598787.0,29.4128,29.4537,29.4128,29.4209,2598787.0
2016-07-28 15:00:00,35.95,36.0,35.95,36.0,2464645.0,29.4209,29.4619,29.4209,29.4619,2464645.0
2016-07-28 15:30:00,35.99,36.02,35.98,36.0,5627655.0,29.4537,29.4782,29.4455,29.4619,5627655.0
2016-07-29 09:30:00,36.03,36.03,35.89,35.93,11754478.0,29.4864,29.4864,29.3718,29.4046,11754478.0
2016-07-29 10:00:00,35.94,35.96,35.87,35.91,2696262.0,29.4128,29.4291,29.3555,29.3882,2696262.0
2016-07-29 10:30:00,35.91,36.11,35.91,36.08,8109664.0,29.3882,29.5519,29.3882,29.5273,8109664.0
2016-07-29 11:00:00,36.08,36.13,36.05,36.05,4467581.0,29.5273,29.5683,29.5028,29.5028,4467581.0
2016-07-29 11:30:00,36.05,36.17,36.05,36.16,5760585.0,29.5028,29.601,29.5028,29.5928,5760585.0
2016-07-29 12:00:00,36.16,36.22,36.14,36.15,5584947.0,29.5928,29.6419,29.5764,29.5846,5584947.0
2016-07-29 12:30:00,36.15,36.19,36.14,36.18,2739283.0,29.5846,29.6174,29.5764,29.6092,2739283.0
2016-07-29 13:00:00,36.18,36.22,36.16,36.22,3812088.0,29.6092,29.6419,29.5928,29.6419,3812088.0
2016-07-29 13:30:00,36.22,36.23,36.19,36.2,1387647.0,29.6419,29.6501,29.6174,29.6255,1387647.0
2016-07-29 14:00:00,36.2,36.25,36.2,36.24,3076547.0,29.6255,29.6665,29.6255,29.6583,3076547.0
2016-07-29 14:30:00,36.25,36.25,36.19,36.22,2850944.0,29.6665,29.6665,29.6174,29.6419,2850944.0
2016-07-29 15:00:00,36.22,36.22,36.11,36.15,5239589.0,29.6419,29.6419,29.5519,29.5846,5239589.0
2016-07-29 15:30:00,36.15,36.23,36.14,36.21,9671605.0,29.5846,29.6501,29.5764,29.6337,9671605.0
2016-08-01 09:30:00,36.3,36.31,36.15,36.22,9106594.0,29.7074,29.7156,29.5846,29.6419,9106594.0
2016-08-01 10:00:00,36.23,36.29,36.19,36.23,3593688.0,29.6501,29.6992,29.6174,29.6501,3593688.0
2016-08-01 10:30:00,36.23,36.27,36.19,36.27,5537296.0,29.6501,29.6828,29.6174,29.6828,5537296.0
2016-08-01 11:00:00,36.26,36.36,36.25,36.31,4331317.0,29.6746,29.7565,29.6665,29.7156,4331317.0
2016-08-01 11:30:00,36.31,36.33,36.27,36.27,2440864.0,29.7156,29.7319,29.6828,29.6828,2440864.0
2016-08-01 12:00:00,36.27,36.28,36.16,36.19,5209086.0,29.6828,29.691,29.5928,29.6174,5209086.0
2016-08-01 12:30:00,36.19,36.22,36.16,36.19,2551637.0,29.6174,29.6419,29.5928,29.6174,2551637.0
2016-08-01 13:00:00,36.2,36.23,36.17,36.23,1642682.0,29.6255,29.6501,29.601,29.6501,1642682.0
2016-08-01 13:30:00,36.22,36.23,36.16,36.22,1797471.0,29.6419,29.6501,29.5928,29.6419,1797471.0
2016-08-01 14:00:00,36.22,36.24,36.17,36.19,1552194.0,29.6419,29.6583,29.601,29.6174,1552194.0
2016-08-01 14:30:00,36.19,36.21,36.16,36.19,2464965.0,29.6174,29.6337,29.5928,29.6174,2464965.0
2016-08-01 15:00:00,36.19,36.19,36.09,36.09,2913399.0,29.6174,29.6174,29.5355,29.5355,2913399.0
2016-08-01 15:30:00,36.09,36.15,36.09,36.14,6426246.0,29.5355,29.5846,29.5355,29.5764,6426246.0
2016-08-02 09:30:00,36.08,36.17,36.04,36.08,11382304.0,29.5273,29.601,29.4946,29.5273,11382304.0
2016-08-02 10:00:00,36.07,36.08,35.91,35.94,6033547.0,29.5192,29.5273,29.3882,29.4128,6033547.0
2016-08-02 10:30:00,35.94,35.95,35.76,35.77,5007203.0,29.4128,29.4209,29.2655,29.2736,5007203.0
2016-08-02 11:00:00,35.77,35.89,35.75,35.85,4005559.0,29.2736,29.3718,29.2573,29.3391,4005559.0
2016-08-02 11:30:00,35.84,35.87,35.77,35.8,4218343.0,29.3309,29.3555,29.2736,29.2982,4218343.0
2016-08-02 12:00:00,35.8,35.87,35.78,35.83,2481364.0,29.2982,29.3555,29.2818,29.3227,2481364.0
2016-08-02 12:30:00,35.83,35.84,35.67,35.69,11871098.0,29.3227,29.3309,29.1918,29.2082,11871098.0
2016-08-02 13:00:00,35.69,35.7,35.62,35.66,4363028.0,29.2082,29.2163,29.1509,29.1836,4363028.0
2016-08-02 13:30:00,35.67,35.68,35.62,35.68,1962149.0,29.1918,29.2,29.1509,29.2,1962149.0
2016-08-02 14:00:00,35.67,35.8,35.66,35.77,2929299.0,29.1918,29.2982,29.1836,29.2736,2929299.0
2016-08-02 14:30:00,35.77,35.85,35.76,35.82,2743326.0,29.2736,29.3391,29.2655,29.3146,2743326.0
2016-08-02 15:00:00,35.83,35.86,35.82,35.84,2263574.0,29.3227,29.3473,29.3146,29.3309,2263574.0
2016-08-02 15:30:00,35.84,35.89,35.83,35.89,7477163.0,29.3309,29.3718,29.3227,29.3718,7477163.0
2016-08-03 09:30:00,35.63,35.68,35.55,35.66,6077565.0,29.1591,29.2,29.0936,29.1836,6077565.0
2016-08-03 10:00:00,35.66,35.73,35.65,35.7,1908562.0,29.1836,29.2409,29.1754,29.2163,1908562.0
2016-08-03 10:30:00,35.7,35.81,35.63,35.75,4278994.0,29.2163,29.3064,29.1591,29.2573,4278994.0
2016-08-03 11:00:00,35.75,35.84,35.71,35.82,2144740.0,29.2573,29.3309,29.2245,29.3146,2144740.0
2016-08-03 11:30:00,35.82,35.87,35.8,35.87,1611976.0,29.3146,29.3555,29.2982,29.3555,1611976.0
2016-08-03 12:00:00,35.87,35.89,35.86,35.89,1261215.0,29.3555,29.3718,29.3473,29.3718,1261215.0
2016-08-03 12:30:00,35.89,35.94,35.88,35.91,1862472.0,29.3718,29.4128,29.3637,29.3882,1862472.0
2016-08-03 13:00:00,35.92,35.94,35.9,35.94,1217907.0,29.3964,29.4128,29.38,29.4128,1217907.0
2016-08-03 13:30:00,35.93,35.95,35.88,35.91,1002587.0,29.4046,29.4209,29.3637,29.3882,1002587.0
2016-08-03 14:00:00,35.91,35.91,35.83,35.84,4682256.0,29.3882,29.3882,29.3227,29.3309,4682256.0
2016-08-03 14:30:00,35.84,35.92,35.82,35.91,1828678.0,29.3309,29.3964,29.3146,29.3882,1828678.0
2016-08-03 15:00:00,35.91,36.0,35.9,36.0,1810430.0,29.3882,29.4619,29.38,29.4619,1810430.0
2016-08-03 15:30:00,35.99,36.02,35.97,35.99,7697412.0,29.4537,29.4782,29.4373,29.4537,7697412.0
2016-08-04 09:30:00,36.1,36.18,36.05,36.06,12853147.0,29.5437,29.6092,29.5028,29.511,12853147.0
2016-08-04 10:00:00,36.07,36.11,36.02,36.11,8305321.0,29.5192,29.5519,29.4782,29.5519,8305321.0
2016-08-04 10:30:00,36.11,36.17,36.1,36.16,3932761.0,29.5519,29.601,29.5437,29.5928,3932761.0
2016-08-04 11:00:00,36.16,36.23,36.15,36.23,6400108.0,29.5928,29.6501,29.5846,29.6501,6400108.0
2016-08-04 11:30:00,36.22,36.32,36.21,36.32,6830572.0,29.6419,29.7237,29.6337,29.7237,6830572.0
2016-08-04 12:00:00,36.32,36.35,36.31,36.32,4236699.0,29.7237,29.7483,29.7156,29.7237,4236699.0
2016-08-04 12:30:00,36.33,36.33,36.27,36.27,2412447.0,29.7319,29.7319,29.6828,29.6828,2412447.0
2016-08-04 13:00:00,36.27,36.28,36.22,36.25,2014022.0,29.6828,29.691,29.6419,29.6665,2014022.0
2016-08-04 13:30:00,36.25,36.25,36.22,36.23,2044479.0,29.6665,29.6665,29.6419,29.6501,2044479.0
2016-08-04 14:00:00,36.23,36.25,36.19,36.21,2130083.0,29.6501,29.6665,29.6174,29.6337,2130083.0
2016-08-04 14:30:00,36.21,36.23,36.18,36.23,2150682.0,29.6337,29.6501,29.6092,29.6501,2150682.0
2016-08-04 15:00:00,36.23,36.23,36.17,36.2,2406664.0,29.6501,29.6501,29.601,29.6255,2406664.0
2016-08-04 15:30:00,36.19,36.25,36.19,36.21,8244243.0,29.6174,29.6665,29.6174,29.6337,8244243.0
2016-08-05 09:30:00,36.46,36.49,36.4,36.45,8978441.0,29.8383,29.8629,29.7892,29.8301,8978441.0
2016-08-05 10:00:00,36.45,36.52,36.42,36.44,5996296.0,29.8301,29.8874,29.8056,29.822,5996296.0
2016-08-05 10:30:00,36.43,36.46,36.36,36.45,2774699.0,29.8138,29.8383,29.7565,29.8301,2774699.0
2016-08-05 11:00:00,36.45,36.49,36.44,36.47,3407091.0,29.8301,29.8629,29.822,29.8465,3407091.0
2016-08-05 11:30:00,36.47,36.51,36.46,36.48,1738964.0,29.8465,29.8792,29.8383,29.8547,1738964.0
2016-08-05 12:00:00,36.48,36.53,36.47,36.53,1157588.0,29.8547,29.8956,29.8465,29.8956,1157588.0
2016-08-05 12:30:00,36.53,36.55,36.52,36.52,1110991.0,29.8956,29.912,29.8874,29.8874,1110991.0
2016-08-05 13:00:00,36.52,36.55,36.52,36.55,2063018.0,29.8874,29.912,29.8874,29.912,2063018.0
2016-08-05 13:30:00,36.55,36.6,36.54,36.59,2579561.0,29.912,29.9529,29.9038,29.9447,2579561.0
2016-08-05 14:00:00,36.59,36.62,36.58,36.61,3825918.0,29.9447,29.9693,29.9365,29.9611,3825918.0
2016-08-05 14:30:00,36.61,36.63,36.6,36.63,1875666.0,29.9611,29.9774,29.9529,29.9774,1875666.0
2016-08-05 15:00:00,36.63,36.65,36.62,36.65,1318350.0,29.9774,29.9938,29.9693,29.9938,1318350.0
2016-08-05 15:30:00,36.64,36.66,36.61,36.63,5757442.0,29.9856,30.002,29.9611,29.9774,5757442.0
2016-08-08 09:30:00,36.86,36.96,36.84,36.92,12277597.0,30.1657,30.2475,30.1493,30.2148,12277597.0
2016-08-08 10:00:00,36.91,36.94,36.82,36.86,3602203.0,30.2066,30.2311,30.1329,30.1657,3602203.0
2016-08-08 10:30:00,36.86,36.89,36.83,36.86,2484252.0,30.1657,30.1902,30.1411,30.1657,2484252.0
2016-08-08 11:00:00,36.87,36.93,36.86,36.88,4490178.0,30.1739,30.223,30.1657,30.182,4490178.0
2016-08-08 11:30:00,36.88,36.91,36.87,36.89,1267270.0,30.182,30.2066,30.1739,30.1902,1267270.0
2016-08-08 12:00:00,36.88,36.89,36.86,36.88,1043076.0,30.182,30.1902,30.1657,30.182,1043076.0
2016-08-08 12:30:00,36.89,36.9,36.87,36.89,1303735.0,30.1902,30.1984,30.1739,30.1902,1303735.0
2016-08-08 13:00:00,36.89,36.91,36.87,36.91,973199.0,30.1902,30.2066,30.1739,30.2066,973199.0
2016-08-08 13:30:00,36.91,36.93,36.89,36.91,1119538.0,30.2066,30.223,30.1902,30.2066,1119538.0
2016-08-08 14:00:00,36.91,36.92,36.86,36.88,1118734.0,30.2066,30.2148,30.1657,30.182,1118734.0
2016-08-08 14:30:00,36.87,36.9,36.86,36.87,1350813.0,30.1739,30.1984,30.1657,30.1739,1350813.0
2016-08-08 15:00:00,36.86,36.88,36.86,36.88,803871.0,30.1657,30.182,30.1657,30.182,803871.0
2016-08-08 15:30:00,36.88,36.89,36.86,36.89,4312439.0,30.182,30.1902,30.1657,30.1902,4312439.0
2016-08-09 09:30:00,37.02,37.17,37.01,37.17,8036158.0,30.2966,30.4194,30.2884,30.4194,8036158.0
2016-08-09 10:00:00,37.16,37.23,37.12,37.21,10122258.0,30.4112,30.4685,30.3785,30.4521,10122258.0
2016-08-09 10:30:00,37.21,37.22,37.16,37.19,3238931.0,30.4521,30.4603,30.4112,30.4357,3238931.0
2016-08-09 11:00:00,37.19,37.28,37.19,37.24,4849676.0,30.4357,30.5094,30.4357,30.4767,4849676.0
2016-08-09 11:30:00,37.25,37.28,37.22,37.23,4224482.0,30.4848,30.5094,30.4603,30.4685,4224482.0
2016-08-09 12:00:00,37.23,37.25,37.19,37.2,3533966.0,30.4685,30.4848,30.4357,30.4439,3533966.0
2016-08-09 12:30:00,37.2,37.21,37.17,37.2,2152111.0,30.4439,30.4521,30.4194,30.4439,2152111.0
2016-08-09 13:00:00,37.19,37.2,37.14,37.16,2541754.0,30.4357,30.4439,30.3948,30.4112,2541754.0
2016-08-09 13:30:00,37.16,37.17,37.12,37.14,1922476.0,30.4112,30.4194,30.3785,30.3948,1922476.0
2016-08-09 14:00:00,37.14,37.17,37.13,37.14,988830.0,30.3948,30.4194,30.3866,30.3948,988830.0
2016-08-09 14:30:00,37.15,37.15,37.1,37.14,2024669.0,30.403,30.403,30.3621,30.3948,2024669.0
2016-08-09 15:00:00,37.14,37.17,37.13,37.16,1218910.0,30.3948,30.4194,30.3866,30.4112,1218910.0
2016-08-09 15:30:00,37.16,37.18,37.12,37.13,7069540.0,30.4112,30.4276,30.3785,30.3866,7069540.0
2016-08-10 09:30:00,37.32,37.34,37.25,37.25,5964585.0,30.5421,30.5585,30.4848,30.4848,5964585.0
2016-08-10 10:00:00,37.25,37.27,37.23,37.23,7657406.0,30.4848,30.5012,30.4685,30.4685,7657406.0
2016-08-10 10:30:00,37.23,37.28,37.18,37.19,8668884.0,30.4685,30.5094,30.4276,30.4357,8668884.0
2016-08-10 11:00:00,37.19,37.22,37.04,37.06,5345603.0,30.4357,30.4603,30.313,30.3294,5345603.0
2016-08-10 11:30:00,37.05,37.09,37.03,37.07,1747142.0,30.3212,30.3539,30.3048,30.3375,1747142.0
2016-08-10 12:00:00,37.07,37.13,37.05,37.11,1951844.0,30.3375,30.3866,30.3212,30.3703,1951844.0
2016-08-10 12:30:00,37.11,37.12,37.07,37.11,1756993.0,30.3703,30.3785,30.3375,30.3703,1756993.0
2016-08-10 13:00:00,37.11,37.13,37.07,37.13,823770.0,30.3703,30.3866,30.3375,30.3866,823770.0
2016-08-10 13:30:00,37.13,37.2,37.11,37.16,3719283.0,30.3866,30.4439,30.3703,30.4112,3719283.0
2016-08-10 14:00:00,37.15,37.2,37.07,37.09,1466427.0,30.403,30.4439,30.3375,30.3539,1466427.0
2016-08-10 14:30:00,37.09,37.11,37.06,37.09,1349091.0,30.3539,30.3703,30.3294,30.3539,1349091.0
2016-08-10 15:00:00,37.09,37.17,37.07,37.13,2185283.0,30.3539,30.4194,30.3375,30.3866,2185283.0
2016-08-10 15:30:00,37.14,37.16,37.08,37.14,4673240.0,30.3948,30.4112,30.3457,30.3948,4673240.0
2016-08-11 09:30:00,37.29,37.35,37.25,37.29,5118556.0,30.5176,30.5667,30.4848,30.5176,5118556.0
2016-08-11 10:00:00,37.29,37.34,37.24,37.33,4428187.0,30.5176,30.5585,30.4767,30.5503,4428187.0
2016-08-11 10:30:00,37.33,37.44,37.33,37.42,3059315.0,30.5503,30.6403,30.5503,30.624,3059315.0
2016-08-11 11:00:00,37.43,37.44,37.4,37.43,5044229.0,30.6322,30.6403,30.6076,30.6322,5044229.0
2016-08-11 11:30:00,37.43,37.49,37.42,37.47,6029024.0,30.6322,30.6813,30.624,30.6649,6029024.0
2016-08-11 12:00:00,37.47,37.51,37.45,37.49,1995517.0,30.6649,30.6976,30.6485,30.6813,1995517.0
2016-08-11 12:30:00,37.5,37.52,37.46,37.5,3368187.0,30.6894,30.7058,30.6567,30.6894,3368187.0
2016-08-11 13:00:00,37.5,37.52,37.48,37.5,1912366.0,30.6894,30.7058,30.6731,30.6894,1912366.0
2016-08-11 13:30:00,37.5,37.54,37.49,37.52,4088252.0,30.6894,30.7222,30.6813,30.7058,4088252.0
2016-08-11 14:00:00,37.52,37.61,37.52,37.61,11241764.0,30.7058,30.7795,30.7058,30.7795,11241764.0
2016-08-11 14:30:00,37.61,37.64,37.57,37.59,5527915.0,30.7795,30.804,30.7467,30.7631,5527915.0
2016-08-11 15:00:00,37.6,37.61,37.54,37.58,2410136.0,30.7713,30.7795,30.7222,30.7549,2410136.0
2016-08-11 15:30:00,37.58,37.63,37.56,37.61,10877872.0,30.7549,30.7958,30.7385,30.7795,10877872.0
2016-08-12 09:30:00,37.5,37.6,37.49,37.56,5703812.0,30.6894,30.7713,30.6813,30.7385,5703812.0
2016-08-12 10:00:00,37.56,37.59,37.45,37.45,4061576.0,30.7385,30.7631,30.6485,30.6485,4061576.0
2016-08-12 10:30:00,37.46,37.47,37.41,37.45,2642166.0,30.6567,30.6649,30.6158,30.6485,2642166.0
2016-08-12 11:00:00,37.45,37.56,37.45,37.55,8680217.0,30.6485,30.7385,30.6485,30.7304,8680217.0
2016-08-12 11:30:00,37.55,37.56,37.42,37.44,6733129.0,30.7304,30.7385,30.624,30.6403,6733129.0
2016-08-12 12:00:00,37.43,37.44,37.36,37.4,2473974.0,30.6322,30.6403,30.5749,30.6076,2473974.0
2016-08-12 12:30:00,37.4,37.43,37.38,37.4,1465143.0,30.6076,30.6322,30.5912,30.6076,1465143.0
2016-08-12 13:00:00,37.4,37.43,37.33,37.43,2120026.0,30.6076,30.6322,30.5503,30.6322,2120026.0
2016-08-12 13:30:00,37.43,37.43,37.38,37.39,2102538.0,30.6322,30.6322,30.5912,30.5994,2102538.0
2016-08-12 14:00:00,37.39,37.45,37.37,37.43,1564004.0,30.5994,30.6485,30.5831,30.6322,1564004.0
2016-08-12 14:30:00,37.43,37.47,37.42,37.47,1085822.0,30.6322,30.6649,30.624,30.6649,1085822.0
2016-08-12 15:00:00,37.47,37.48,37.45,37.47,1297492.0,30.6649,30.6731,30.6485,30.6649,1297492.0
2016-08-12 15:30:00,37.47,37.51,37.45,37.49,6815153.0,30.6649,30.6976,30.6485,30.6813,6815153.0
2016-08-15 09:30:00,37.76,37.91,37.75,37.89,10257218.0,30.9022,31.025,30.894,31.0086,10257218.0
2016-08-15 10:00:00,37.89,37.93,37.84,37.91,4706450.0,31.0086,31.0413,30.9677,31.025,4706450.0
2016-08-15 10:30:00,37.91,37.96,37.9,37.95,3282818.0,31.025,31.0659,31.0168,31.0577,3282818.0
2016-08-15 11:00:00,37.96,37.98,37.92,37.94,2557954.0,31.0659,31.0823,31.0332,31.0495,2557954.0
2016-08-15 11:30:00,37.94,37.94,37.86,37.86,3335168.0,31.0495,31.0495,30.9841,30.9841,3335168.0
2016-08-15 12:00:00,37.86,37.92,37.86,37.9,2004119.0,30.9841,31.0332,30.9841,31.0168,2004119.0
2016-08-15 12:30:00,37.9,37.91,37.86,37.87,1938100.0,31.0168,31.025,30.9841,30.9922,1938100.0
2016-08-15 13:00:00,37.87,37.89,37.85,37.87,1058335.0,30.9922,31.0086,30.9759,30.9922,1058335.0
2016-08-15 13:30:00,37.87,37.9,37.86,37.88,1268087.0,30.9922,31.0168,30.9841,31.0004,1268087.0
2016-08-15 14:00:00,37.88,37.89,37.86,37.87,1310357.0,31.0004,31.0086,30.9841,30.9922,1310357.0
2016-08-15 14:30:00,37.88,37.92,37.86,37.9,2363674.0,31.0004,31.0332,30.9841,31.0168,2363674.0
2016-08-15 15:00:00,37.9,37.91,37.87,37.88,3415247.0,31.0168,31.025,30.9922,31.0004,3415247.0
2016-08-15 15:30:00,37.88,37.9,37.86,37.87,7559010.0,31.0004,31.0168,30.9841,30.9922,7559010.0
2016-08-16 09:30:00,37.79,37.79,37.6,37.67,12462186.0,30.9268,30.9268,30.7713,30.8286,12462186.0
2016-08-16 10:00:00,37.66,37.75,37.61,37.63,6019204.0,30.8204,30.894,30.7795,30.7958,6019204.0
2016-08-16 10:30:00,37.63,37.66,37.57,37.59,3304113.0,30.7958,30.8204,30.7467,30.7631,3304113.0
2016-08-16 11:00:00,37.59,37.7,37.57,37.68,5960687.0,30.7631,30.8531,30.7467,30.8368,5960687.0
2016-08-16 11:30:00,37.68,37.68,37.64,37.68,4013827.0,30.8368,30.8368,30.804,30.8368,4013827.0
2016-08-16 12:00:00,37.67,37.69,37.64,37.68,1878824.0,30.8286,30.8449,30.804,30.8368,1878824.0
2016-08-16 12:30:00,37.67,37.76,37.66,37.76,5622316.0,30.8286,30.9022,30.8204,30.9022,5622316.0
2016-08-16 13:00:00,37.76,37.77,37.72,37.74,1243772.0,30.9022,30.9104,30.8695,30.8859,1243772.0
2016-08-16 13:30:00,37.74,37.76,37.71,37.74,1095278.0,30.8859,30.9022,30.8613,30.8859,1095278.0
2016-08-16 14:00:00,37.75,37.76,37.63,37.72,1327311.0,30.894,30.9022,30.7958,30.8695,1327311.0
2016-08-16 14:30:00,37.72,37.75,37.69,37.75,1506718.0,30.8695,30.894,30.8449,30.894,1506718.0
2016-08-16 15:00:00,37.75,37.76,37.71,37.72,1824501.0,30.894,30.9022,30.8613,30.8695,1824501.0
2016-08-16 15:30:00,37.72,37.72,37.66,37.69,7732821.0,30.8695,30.8695,30.8204,30.8449,7732821.0
2016-08-17 09:30:00,37.41,37.43,37.24,37.25,14976366.0,30.6158,30.6322,30.4767,30.4848,14976366.0
2016-08-17 10:00:00,37.25,37.29,37.23,37.28,3270020.0,30.4848,30.5176,30.4685,30.5094,3270020.0
2016-08-17 10:30:00,37.28,37.36,37.25,37.29,7218784.0,30.5094,30.5749,30.4848,30.5176,7218784.0
2016-08-17 11:00:00,37.29,37.29,37.11,37.11,9400229.0,30.5176,30.5176,30.3703,30.3703,9400229.0
2016-08-17 11:30:00,37.11,37.15,37.1,37.12,5217036.0,30.3703,30.403,30.3621,30.3785,5217036.0
2016-08-17 12:00:00,37.12,37.23,37.12,37.22,2547363.0,30.3785,30.4685,30.3785,30.4603,2547363.0
2016-08-17 12:30:00,37.22,37.29,37.2,37.25,3047227.0,30.4603,30.5176,30.4439,30.4848,3047227.0
2016-08-17 13:00:00,37.25,37.28,37.22,37.25,1511623.0,30.4848,30.5094,30.4603,30.4848,1511623.0
2016-08-17 13:30:00,37.25,37.31,37.2,37.23,3535971.0,30.4848,30.5339,30.4439,30.4685,3535971.0
2016-08-17 14:00:00,37.23,37.56,37.09,37.54,10960768.0,30.4685,30.7385,30.3539,30.7222,10960768.0
2016-08-17 14:30:00,37.54,37.55,37.45,37.48,3861844.0,30.7222,30.7304,30.6485,30.6731,3861844.0
2016-08-17 15:00:00,37.48,37.5,37.39,37.49,4245582.0,30.6731,30.6894,30.5994,30.6813,4245582.0
2016-08-17 15:30:00,37.48,37.53,37.45,37.47,8791963.0,30.6731,30.714,30.6485,30.6649,8791963.0
2016-08-18 09:30:00,37.7,37.75,37.59,37.68,11260106.0,30.8531,30.894,30.7631,30.8368,11260106.0
2016-08-18 10:00:00,37.67,37.72,37.64,37.67,1927561.0,30.8286,30.8695,30.804,30.8286,1927561.0
2016-08-18 10:30:00,37.67,37.74,37.65,37.73,1920047.0,30.8286,30.8859,30.8122,30.8777,1920047.0
2016-08-18 11:00:00,37.73,37.77,37.71,37.77,2489309.0,30.8777,30.9104,30.8613,30.9104,2489309.0
2016-08-18 11:30:00,37.77,37.79,37.72,37.73,1866652.0,30.9104,30.9268,30.8695,30.8777,1866652.0
2016-08-18 12:00:00,37.72,37.73,37.66,37.66,5934112.0,30.8695,30.8777,30.8204,30.8204,5934112.0
2016-08-18 12:30:00,37.66,37.69,37.62,37.63,2608563.0,30.8204,30.8449,30.7876,30.7958,2608563.0
2016-08-18 13:00:00,37.63,37.71,37.63,37.69,1296769.0,30.7958,30.8613,30.7958,30.8449,1296769.0
2016-08-18 13:30:00,37.69,37.73,37.68,37.71,1134320.0,30.8449,30.8777,30.8368,30.8613,1134320.0
2016-08-18 14:00:00,37.72,37.79,37.71,37.76,1978713.0,30.8695,30.9268,30.8613,30.9022,1978713.0
2016-08-18 14:30:00,37.76,37.77,37.71,37.75,905448.0,30.9022,30.9104,30.8613,30.894,905448.0
2016-08-18 15:00:00,37.75,37.79,37.74,37.78,1054455.0,30.894,30.9268,30.8859,30.9186,1054455.0
2016-08-18 15:30:00,37.78,37.81,37.76,37.81,8683794.0,30.9186,30.9431,30.9022,30.9431,8683794.0
2016-08-19 09:30:00,37.4,37.42,37.24,37.3,12289144.0,30.6076,30.624,30.4767,30.5258,12289144.0
2016-08-19 10:00:00,37.3,37.46,37.29,37.46,3868003.0,30.5258,30.6567,30.5176,30.6567,3868003.0
2016-08-19 10:30:00,37.46,37.5,37.43,37.48,1755191.0,30.6567,30.6894,30.6322,30.6731,1755191.0
2016-08-19 11:00:00,37.48,37.51,37.45,37.5,1617963.0,30.6731,30.6976,30.6485,30.6894,1617963.0
2016-08-19 11:30:00,37.5,37.52,37.45,37.52,851293.0,30.6894,30.7058,30.6485,30.7058,851293.0
2016-08-19 12:00:00,37.52,37.54,37.48,37.51,1752908.0,30.7058,30.7222,30.6731,30.6976,1752908.0
2016-08-19 12:30:00,37.51,37.52,37.42,37.46,900984.0,30.6976,30.7058,30.624,30.6567,900984.0
2016-08-19 13:00:00,37.46,37.49,37.43,37.48,918205.0,30.6567,30.6813,30.6322,30.6731,918205.0
2016-08-19 13:30:00,37.48,37.52,37.45,37.51,1558670.0,30.6731,30.7058,30.6485,30.6976,1558670.0
2016-08-19 14:00:00,37.51,37.54,37.5,37.52,1455006.0,30.6976,30.7222,30.6894,30.7058,1455006.0
2016-08-19 14:30:00,37.52,37.59,37.51,37.56,1468932.0,30.7058,30.7631,30.6976,30.7385,1468932.0
2016-08-19 15:00:00,37.56,37.6,37.55,37.59,2003799.0,30.7385,30.7713,30.7304,30.7631,2003799.0
2016-08-19 15:30:00,37.59,37.63,37.57,37.6,15321039.0,30.7631,30.7958,30.7467,30.7713,15321039.0
2016-08-22 09:30:00,37.25,37.25,37.11,37.14,7155085.0,30.4848,30.4848,30.3703,30.3948,7155085.0
2016-08-22 10:00:00,37.14,37.22,37.09,37.17,4467143.0,30.3948,30.4603,30.3539,30.4194,4467143.0
2016-08-22 10:30:00,37.17,37.23,37.15,37.18,4621246.0,30.4194,30.4685,30.403,30.4276,4621246.0
2016-08-22 11:00:00,37.18,37.22,37.04,37.05,4143316.0,30.4276,30.4603,30.313,30.3212,4143316.0
2016-08-22 11:30:00,37.05,37.1,37.02,37.07,4489118.0,30.3212,30.3621,30.2966,30.3375,4489118.0
2016-08-22 12:00:00,37.07,37.16,37.03,37.12,2844237.0,30.3375,30.4112,30.3048,30.3785,2844237.0
2016-08-22 12:30:00,37.11,37.12,37.05,37.07,1619612.0,30.3703,30.3785,30.3212,30.3375,1619612.0
2016-08-22 13:00:00,37.07,37.1,36.99,37.07,2817398.0,30.3375,30.3621,30.2721,30.3375,2817398.0
2016-08-22 13:30:00,37.07,37.12,37.02,37.09,1945587.0,30.3375,30.3785,30.2966,30.3539,1945587.0
2016-08-22 14:00:00,37.1,37.14,37.05,37.06,1327997.0,30.3621,30.3948,30.3212,30.3294,1327997.0
2016-08-22 14:30:00,37.05,37.12,37.05,37.07,1223613.0,30.3212,30.3785,30.3212,30.3375,1223613.0
2016-08-22 15:00:00,37.08,37.11,37.07,37.09,1481573.0,30.3457,30.3703,30.3375,30.3539,1481573.0
2016-08-22 15:30:00,37.09,37.12,37.07,37.09,10522877.0,30.3539,30.3785,30.3375,30.3539,10522877.0
2016-08-23 09:30:00,37.42,37.5,37.4,37.43,5688140.0,30.624,30.6894,30.6076,30.6322,5688140.0
2016-08-23 10:00:00,37.44,37.44,37.35,37.39,3035558.0,30.6403,30.6403,30.5667,30.5994,3035558.0
2016-08-23 10:30:00,37.39,37.42,37.33,37.42,6060384.0,30.5994,30.624,30.5503,30.624,6060384.0
2016-08-23 11:00:00,37.41,37.42,37.33,37.39,2664774.0,30.6158,30.624,30.5503,30.5994,2664774.0
2016-08-23 11:30:00,37.39,37.41,37.26,37.27,2144345.0,30.5994,30.6158,30.493,30.5012,2144345.0
2016-08-23 12:00:00,37.27,37.3,37.17,37.23,5591097.0,30.5012,30.5258,30.4194,30.4685,5591097.0
2016-08-23 12:30:00,37.23,37.31,37.23,37.25,4107872.0,30.4685,30.5339,30.4685,30.4848,4107872.0
2016-08-23 13:00:00,37.26,37.29,37.22,37.26,2435731.0,30.493,30.5176,30.4603,30.493,2435731.0
2016-08-23 13:30:00,37.26,37.29,37.22,37.23,1392596.0,30.493,30.5176,30.4603,30.4685,1392596.0
2016-08-23 14:00:00,37.23,37.23,37.13,37.18,5546051.0,30.4685,30.4685,30.3866,30.4276,5546051.0
2016-08-23 14:30:00,37.17,37.18,37.11,37.14,1422205.0,30.4194,30.4276,30.3703,30.3948,1422205.0
2016-08-23 15:00:00,37.13,37.14,37.04,37.05,8149934.0,30.3866,30.3948,30.313,30.3212,8149934.0
2016-08-23 15:30:00,37.04,37.05,36.92,36.94,16340194.0,30.313,30.3212,30.2148,30.2311,16340194.0
2016-08-24 09:30:00,36.89,36.94,36.82,36.9,6302000.0,30.1902,30.2311,30.1329,30.1984,6302000.0
2016-08-24 10:00:00,36.91,36.99,36.9,36.99,8443604.0,30.2066,30.2721,30.1984,30.2721,8443604.0
2016-08-24 10:30:00,36.98,36.99,36.88,36.92,5395565.0,30.2639,30.2721,30.182,30.2148,5395565.0
2016-08-24 11:00:00,36.92,36.93,36.87,36.92,5445399.0,30.2148,30.223,30.1739,30.2148,5445399.0
2016-08-24 11:30:00,36.93,36.97,36.89,36.95,4512791.0,30.223,30.2557,30.1902,30.2393,4512791.0
2016-08-24 12:00:00,36.95,37.06,36.94,37.05,5165568.0,30.2393,30.3294,30.2311,30.3212,5165568.0
2016-08-24 12:30:00,37.05,37.1,37.04,37.09,1884175.0,30.3212,30.3621,30.313,30.3539,1884175.0
2016-08-24 13:00:00,37.09,37.1,37.05,37.07,1467260.0,30.3539,30.3621,30.3212,30.3375,1467260.0
2016-08-24 13:30:00,37.06,37.09,37.03,37.08,3612579.0,30.3294,30.3539,30.3048,30.3457,3612579.0
2016-08-24 14:00:00,37.08,37.09,37.0,37.07,7636185.0,30.3457,30.3539,30.2803,30.3375,7636185.0
2016-08-24 14:30:00,37.07,37.08,37.03,37.06,1480126.0,30.3375,30.3457,30.3048,30.3294,1480126.0
2016-08-24 15:00:00,37.06,37.07,36.97,37.01,4982832.0,30.3294,30.3375,30.2557,30.2884,4982832.0
2016-08-24 15:30:00,37.01,37.05,36.96,37.04,8501234.0,30.2884,30.3212,30.2475,30.313,8501234.0
2016-08-25 09:30:00,36.91,36.99,36.91,36.98,3150922.0,30.2066,30.2721,30.2066,30.2639,3150922.0
2016-08-25 10:00:00,36.97,37.03,36.91,36.93,5646649.0,30.2557,30.3048,30.2066,30.223,5646649.0
2016-08-25 10:30:00,36.93,36.96,36.91,36.95,4431968.0,30.223,30.2475,30.2066,30.2393,4431968.0
2016-08-25 11:00:00,36.95,37.05,36.94,37.04,2278425.0,30.2393,30.3212,30.2311,30.313,2278425.0
2016-08-25 11:30:00,37.04,37.05,37.0,37.02,1264133.0,30.313,30.3212,30.2803,30.2966,1264133.0
2016-08-25 12:00:00,37.02,37.06,36.98,37.05,3270797.0,30.2966,30.3294,30.2639,30.3212,3270797.0
2016-08-25 12:30:00,37.05,37.1,37.05,37.08,3143820.0,30.3212,30.3621,30.3212,30.3457,3143820.0
2016-08-25 13:00:00,37.08,37.1,37.06,37.09,1996611.0,30.3457,30.3621,30.3294,30.3539,1996611.0
2016-08-25 13:30:00,37.09,37.1,36.97,37.02,3250382.0,30.3539,30.3621,30.2557,30.2966,3250382.0
2016-08-25 14:00:00,37.02,37.05,36.97,37.02,2299479.0,30.2966,30.3212,30.2557,30.2966,2299479.0
2016-08-25 14:30:00,37.02,37.06,37.01,37.04,1530381.0,30.2966,30.3294,30.2884,30.313,1530381.0
2016-08-25 15:00:00,37.04,37.08,37.02,37.06,2141552.0,30.313,30.3457,30.2966,30.3294,2141552.0
2016-08-25 15:30:00,37.06,37.08,37.0,37.07,12390062.0,30.3294,30.3457,30.2803,30.3375,12390062.0
2016-08-26 09:30:00,37.17,37.24,37.16,37.19,5165141.0,30.4194,30.4767,30.4112,30.4357,5165141.0
2016-08-26 10:00:00,37.19,37.55,36.9,37.52,29527482.0,30.4357,30.7304,30.1984,30.7058,29527482.0
2016-08-26 10:30:00,37.52,37.55,37.33,37.39,16683013.0,30.7058,30.7304,30.5503,30.5994,16683013.0
2016-08-26 11:00:00,37.39,37.49,37.35,37.48,6906394.0,30.5994,30.6813,30.5667,30.6731,6906394.0
2016-08-26 11:30:00,37.48,37.49,37.08,37.13,16660521.0,30.6731,30.6813,30.3457,30.3866,16660521.0
2016-08-26 12:00:00,37.12,37.12,36.77,36.79,21894104.0,30.3785,30.3785,30.092,30.1084,21894104.0
2016-08-26 12:30:00,36.79,36.89,36.71,36.82,13613099.0,30.1084,30.1902,30.0429,30.1329,13613099.0
2016-08-26 13:00:00,36.82,36.86,36.71,36.75,6541307.0,30.1329,30.1657,30.0429,30.0757,6541307.0
2016-08-26 13:30:00,36.75,36.76,36.56,36.62,7180801.0,30.0757,30.0838,29.9202,29.9693,7180801.0
2016-08-26 14:00:00,36.61,36.69,36.54,36.56,5672048.0,29.9611,30.0266,29.9038,29.9202,5672048.0
2016-08-26 14:30:00,36.57,36.59,36.46,36.55,6237651.0,29.9283,29.9447,29.8383,29.912,6237651.0
2016-08-26 15:00:00,36.54,36.72,36.53,36.69,5677592.0,29.9038,30.0511,29.8956,30.0266,5677592.0
2016-08-26 15:30:00,36.69,36.77,36.66,36.76,13568086.0,30.0266,30.092,30.002,30.0838,13568086.0
2016-08-29 09:30:00,36.77,36.85,36.74,36.8,7379691.0,30.092,30.1575,30.0675,30.1166,7379691.0
2016-08-29 10:00:00,36.81,36.85,36.79,36.82,5644570.0,30.1248,30.1575,30.1084,30.1329,5644570.0
2016-08-29 10:30:00,36.82,36.85,36.78,36.83,2592205.0,30.1329,30.1575,30.1002,30.1411,2592205.0
2016-08-29 11:00:00,36.83,36.91,36.82,36.9,4781086.0,30.1411,30.2066,30.1329,30.1984,4781086.0
2016-08-29 11:30:00,36.9,37.0,36.88,36.98,3258633.0,30.1984,30.2803,30.182,30.2639,3258633.0
2016-08-29 12:00:00,36.98,37.03,36.96,36.98,4380161.0,30.2639,30.3048,30.2475,30.2639,4380161.0
2016-08-29 12:30:00,36.98,37.03,36.97,37.01,1168779.0,30.2639,30.3048,30.2557,30.2884,1168779.0
2016-08-29 13:00:00,37.01,37.04,37.0,37.04,1188344.0,30.2884,30.313,30.2803,30.313,1188344.0
2016-08-29 13:30:00,37.04,37.09,37.02,37.06,1746317.0,30.313,30.3539,30.2966,30.3294,1746317.0
2016-08-29 14:00:00,37.07,37.08,37.0,37.01,1395856.0,30.3375,30.3457,30.2803,30.2884,1395856.0
2016-08-29 14:30:00,37.02,37.07,37.01,37.07,2025263.0,30.2966,30.3375,30.2884,30.3375,2025263.0
2016-08-29 15:00:00,37.07,37.09,37.04,37.05,1616866.0,30.3375,30.3539,30.313,30.3212,1616866.0
2016-08-29 15:30:00,37.04,37.05,37.01,37.04,6782043.0,30.313,30.3212,30.2884,30.313,6782043.0
2016-08-30 09:30:00,37.09,37.22,37.08,37.15,8831338.0,30.3539,30.4603,30.3457,30.403,8831338.0
2016-08-30 10:00:00,37.15,37.16,36.97,37.05,4645546.0,30.403,30.4112,30.2557,30.3212,4645546.0
2016-08-30 10:30:00,37.05,37.06,36.94,36.97,5607619.0,30.3212,30.3294,30.2311,30.2557,5607619.0
2016-08-30 11:00:00,36.97,37.03,36.94,36.98,1382293.0,30.2557,30.3048,30.2311,30.2639,1382293.0
2016-08-30 11:30:00,36.98,37.03,36.94,37.02,1487735.0,30.2639,30.3048,30.2311,30.2966,1487735.0
2016-08-30 12:00:00,37.02,37.06,37.01,37.05,1312703.0,30.2966,30.3294,30.2884,30.3212,1312703.0
2016-08-30 12:30:00,37.04,37.07,36.99,37.0,1158182.0,30.313,30.3375,30.2721,30.2803,1158182.0
2016-08-30 13:00:00,37.0,37.02,36.97,36.99,1023243.0,30.2803,30.2966,30.2557,30.2721,1023243.0
2016-08-30 13:30:00,37.0,37.02,36.97,36.98,1050998.0,30.2803,30.2966,30.2557,30.2639,1050998.0
2016-08-30 14:00:00,36.98,36.99,36.88,36.94,2298584.0,30.2639,30.2721,30.182,30.2311,2298584.0
2016-08-30 14:30:00,36.95,36.98,36.91,36.97,2136300.0,30.2393,30.2639,30.2066,30.2557,2136300.0
2016-08-30 15:00:00,36.96,36.99,36.93,36.96,2966382.0,30.2475,30.2721,30.223,30.2475,2966382.0
2016-08-30 15:30:00,36.97,37.01,36.94,36.94,8003819.0,30.2557,30.2884,30.2311,30.2311,8003819.0
2016-08-31 09:30:00,36.75,36.79,36.71,36.75,7138598.0,30.0757,30.1084,30.0429,30.0757,7138598.0
2016-08-31 10:00:00,36.76,36.77,36.71,36.72,4209357.0,30.0838,30.092,30.0429,30.0511,4209357.0
2016-08-31 10:30:00,36.72,36.72,36.63,36.64,3048037.0,30.0511,30.0511,29.9774,29.9856,3048037.0
2016-08-31 11:00:00,36.64,36.66,36.57,36.61,5685865.0,29.9856,30.002,29.9283,29.9611,5685865.0
2016-08-31 11:30:00,36.62,36.62,36.53,36.54,5708950.0,29.9693,29.9693,29.8956,29.9038,5708950.0
2016-08-31 12:00:00,36.54,36.54,36.46,36.48,5117495.0,29.9038,29.9038,29.8383,29.8547,5117495.0
2016-08-31 12:30:00,36.48,36.6,36.42,36.54,5298897.0,29.8547,29.9529,29.8056,29.9038,5298897.0
2016-08-31 13:00:00,36.54,36.55,36.47,36.5,2881223.0,29.9038,29.912,29.8465,29.8711,2881223.0
2016-08-31 13:30:00,36.5,36.54,36.48,36.54,3218930.0,29.8711,29.9038,29.8547,29.9038,3218930.0
2016-08-31 14:00:00,36.54,36.62,36.53,36.59,4486780.0,29.9038,29.9693,29.8956,29.9447,4486780.0
2016-08-31 14:30:00,36.59,36.6,36.49,36.54,4271296.0,29.9447,29.9529,29.8629,29.9038,4271296.0
2016-08-31 15:00:00,36.53,36.65,36.52,36.65,5705530.0,29.8956,29.9938,29.8874,29.9938,5705530.0
2016-08-31 15:30:00,36.65,36.65,36.52,36.54,20799494.0,29.9938,29.9938,29.8874,29.9038,20799494.0
2016-09-01 09:30:00,36.56,36.68,36.53,36.6,5259776.0,29.9202,30.0184,29.8956,29.9529,5259776.0
2016-09-01 10:00:00,36.6,36.74,36.52,36.54,13044959.0,29.9529,30.0675,29.8874,29.9038,13044959.0
2016-09-01 10:30:00,36.54,36.59,36.49,36.54,6471132.0,29.9038,29.9447,29.8629,29.9038,6471132.0
2016-09-01 11:00:00,36.55,36.59,36.48,36.58,3792671.0,29.912,29.9447,29.8547,29.9365,3792671.0
2016-09-01 11:30:00,36.58,36.6,36.5,36.55,2960914.0,29.9365,29.9529,29.8711,29.912,2960914.0
2016-09-01 12:00:00,36.55,36.62,36.53,36.62,2324199.0,29.912,29.9693,29.8956,29.9693,2324199.0
2016-09-01 12:30:00,36.62,36.67,36.62,36.65,2697884.0,29.9693,30.0102,29.9693,29.9938,2697884.0
2016-09-01 13:00:00,36.65,36.71,36.63,36.7,2656953.0,29.9938,30.0429,29.9774,30.0347,2656953.0
2016-09-01 13:30:00,36.7,36.72,36.68,36.68,2781644.0,30.0347,30.0511,30.0184,30.0184,2781644.0
2016-09-01 14:00:00,36.69,36.71,36.62,36.7,2674269.0,30.0266,30.0429,29.9693,30.0347,2674269.0
2016-09-01 14:30:00,36.71,36.78,36.7,36.72,3272546.0,30.0429,30.1002,30.0347,30.0511,3272546.0
2016-09-01 15:00:00,36.72,36.72,36.64,36.7,3265309.0,30.0511,30.0511,29.9856,30.0347,3265309.0
2016-09-01 15:30:00,36.7,36.81,36.68,36.8,8382504.0,30.0347,30.1248,30.0184,30.1166,8382504.0
2016-09-02 09:30:00,37.31,37.43,37.26,37.35,19086466.0,30.5339,30.6322,30.493,30.5667,19086466.0
2016-09-02 10:00:00,37.36,37.4,37.15,37.23,10228864.0,30.5749,30.6076,30.403,30.4685,10228864.0
2016-09-02 10:30:00,37.23,37.29,37.2,37.23,6168896.0,30.4685,30.5176,30.4439,30.4685,6168896.0
2016-09-02 11:00:00,37.23,37.3,37.22,37.29,3154042.0,30.4685,30.5258,30.4603,30.5176,3154042.0
2016-09-02 11:30:00,37.29,37.35,37.25,37.32,2990843.0,30.5176,30.5667,30.4848,30.5421,2990843.0
2016-09-02 12:00:00,37.33,37.33,37.26,37.3,2128586.0,30.5503,30.5503,30.493,30.5258,2128586.0
2016-09-02 12:30:00,37.3,37.39,37.29,37.34,2284983.0,30.5258,30.5994,30.5176,30.5585,2284983.0
2016-09-02 13:00:00,37.34,37.35,37.28,37.31,1057920.0,30.5585,30.5667,30.5094,30.5339,1057920.0
2016-09-02 13:30:00,37.31,37.31,37.2,37.24,5078054.0,30.5339,30.5339,30.4439,30.4767,5078054.0
2016-09-02 14:00:00,37.24,37.36,37.24,37.34,3587006.0,30.4767,30.5749,30.4767,30.5585,3587006.0
2016-09-02 14:30:00,37.34,37.35,37.3,37.33,1267555.0,30.5585,30.5667,30.5258,30.5503,1267555.0
2016-09-02 15:00:00,37.34,37.37,37.32,37.34,3665200.0,30.5585,30.5831,30.5421,30.5585,3665200.0
2016-09-02 15:30:00,37.34,37.4,37.32,37.4,13872624.0,30.5585,30.6076,30.5421,30.6076,13872624.0
2016-09-06 09:30:00,37.91,37.97,37.86,37.88,9790088.0,31.025,31.0741,30.9841,31.0004,9790088.0
2016-09-06 10:00:00,37.88,38.01,37.83,37.91,20919567.0,31.0004,31.1068,30.9595,31.025,20919567.0
2016-09-06 10:30:00,37.9,37.98,37.89,37.97,9281997.0,31.0168,31.0823,31.0086,31.0741,9281997.0
2016-09-06 11:00:00,37.97,38.02,37.91,37.98,5396567.0,31.0741,31.115,31.025,31.0823,5396567.0
2016-09-06 11:30:00,37.99,38.19,37.98,38.14,17227514.0,31.0905,31.2541,31.0823,31.2132,17227514.0
2016-09-06 12:00:00,38.15,38.16,38.09,38.11,3608020.0,31.2214,31.2296,31.1723,31.1887,3608020.0
2016-09-06 12:30:00,38.11,38.17,38.1,38.14,2056587.0,31.1887,31.2378,31.1805,31.2132,2056587.0
2016-09-06 13:00:00,38.13,38.19,38.12,38.17,2589844.0,31.205,31.2541,31.1968,31.2378,2589844.0
2016-09-06 13:30:00,38.17,38.22,38.16,38.18,3370770.0,31.2378,31.2787,31.2296,31.2459,3370770.0
2016-09-06 14:00:00,38.18,38.24,38.18,38.2,2297872.0,31.2459,31.295,31.2459,31.2623,2297872.0
2016-09-06 14:30:00,38.2,38.23,38.19,38.21,1936142.0,31.2623,31.2869,31.2541,31.2705,1936142.0
2016-09-06 15:00:00,38.2,38.22,38.16,38.18,3373364.0,31.2623,31.2787,31.2296,31.2459,3373364.0
2016-09-06 15:30:00,38.18,38.21,38.14,38.2,10072110.0,31.2459,31.2705,31.2132,31.2623,10072110.0
2016-09-07 09:30:00,38.22,38.24,38.1,38.13,5051747.0,31.2787,31.295,31.1805,31.205,5051747.0
2016-09-07 10:00:00,38.13,38.18,38.08,38.16,5459124.0,31.205,31.2459,31.1641,31.2296,5459124.0
2016-09-07 10:30:00,38.17,38.18,38.01,38.02,2539310.0,31.2378,31.2459,31.1068,31.115,2539310.0
2016-09-07 11:00:00,38.02,38.08,38.01,38.07,3047474.0,31.115,31.1641,31.1068,31.1559,3047474.0
2016-09-07 11:30:00,38.07,38.11,38.05,38.11,6189169.0,31.1559,31.1887,31.1396,31.1887,6189169.0
2016-09-07 12:00:00,38.11,38.11,38.01,38.05,6208410.0,31.1887,31.1887,31.1068,31.1396,6208410.0
2016-09-07 12:30:00,38.04,38.09,38.03,38.08,1451685.0,31.1314,31.1723,31.1232,31.1641,1451685.0
2016-09-07 13:00:00,38.08,38.16,38.07,38.09,4531966.0,31.1641,31.2296,31.1559,31.1723,4531966.0
2016-09-07 13:30:00,38.1,38.13,38.07,38.1,2489282.0,31.1805,31.205,31.1559,31.1805,2489282.0
2016-09-07 14:00:00,38.1,38.15,38.09,38.12,1513529.0,31.1805,31.2214,31.1723,31.1968,1513529.0
2016-09-07 14:30:00,38.11,38.13,38.07,38.1,2406742.0,31.1887,31.205,31.1559,31.1805,2406742.0
2016-09-07 15:00:00,38.1,38.16,38.1,38.14,1711474.0,31.1805,31.2296,31.1805,31.2132,1711474.0
2016-09-07 15:30:00,38.14,38.15,38.09,38.1,6389221.0,31.2132,31.2214,31.1723,31.1805,6389221.0
2016-09-08 09:30:00,38.1,38.2,38.01,38.02,17491506.0,31.1805,31.2623,31.1068,31.115,17491506.0
2016-09-08 10:00:00,38.02,38.05,37.9,37.97,7065020.0,31.115,31.1396,31.0168,31.0741,7065020.0
2016-09-08 10:30:00,37.98,38.1,37.97,38.08,3295226.0,31.0823,31.1805,31.0741,31.1641,3295226.0
2016-09-08 11:00:00,38.08,38.21,38.08,38.1,4730623.0,31.1641,31.2705,31.1641,31.1805,4730623.0
2016-09-08 11:30:00,38.1,38.12,38.02,38.07,4452260.0,31.1805,31.1968,31.115,31.1559,4452260.0
2016-09-08 12:00:00,38.07,38.09,37.97,37.98,2080086.0,31.1559,31.1723,31.0741,31.0823,2080086.0
2016-09-08 12:30:00,37.98,38.03,37.94,38.0,2250928.0,31.0823,31.1232,31.0495,31.0986,2250928.0
2016-09-08 13:00:00,38.0,38.0,37.94,37.95,2168751.0,31.0986,31.0986,31.0495,31.0577,2168751.0
2016-09-08 13:30:00,37.95,37.98,37.92,37.97,2252490.0,31.0577,31.0823,31.0332,31.0741,2252490.0
2016-09-08 14:00:00,37.97,38.0,37.92,37.95,1853360.0,31.0741,31.0986,31.0332,31.0577,1853360.0
2016-09-08 14:30:00,37.95,38.01,37.94,37.98,1570691.0,31.0577,31.1068,31.0495,31.0823,1570691.0
2016-09-08 15:00:00,37.98,38.0,37.95,37.97,2145400.0,31.0823,31.0986,31.0577,31.0741,2145400.0
2016-09-08 15:30:00,37.97,38.01,37.95,37.99,7973327.0,31.0741,31.1068,31.0577,31.0905,7973327.0
2016-09-09 09:30:00,37.4,37.41,37.09,37.13,19234828.0,30.6076,30.6158,30.3539,30.3866,19234828.0
2016-09-09 10:00:00,37.13,37.25,37.06,37.2,11116341.0,30.3866,30.4848,30.3294,30.4439,11116341.0
2016-09-09 10:30:00,37.2,37.2,37.06,37.16,6209473.0,30.4439,30.4439,30.3294,30.4112,6209473.0
2016-09-09 11:00:00,37.17,37.17,37.06,37.14,4965123.0,30.4194,30.4194,30.3294,30.3948,4965123.0
2016-09-09 11:30:00,37.13,37.14,37.04,37.05,6925742.0,30.3866,30.3948,30.313,30.3212,6925742.0
2016-09-09 12:00:00,37.05,37.11,37.0,37.05,4114653.0,30.3212,30.3703,30.2803,30.3212,4114653.0
2016-09-09 12:30:00,37.06,37.07,37.0,37.05,2277401.0,30.3294,30.3375,30.2803,30.3212,2277401.0
2016-09-09 13:00:00,37.05,37.05,36.9,36.94,5480514.0,30.3212,30.3212,30.1984,30.2311,5480514.0
2016-09-09 13:30:00,36.94,36.96,36.82,36.88,5430868.0,30.2311,30.2475,30.1329,30.182,5430868.0
2016-09-09 14:00:00,36.88,36.91,36.76,36.9,5342425.0,30.182,30.2066,30.0838,30.1984,5342425.0
2016-09-09 14:30:00,36.91,36.97,36.88,36.95,6980161.0,30.2066,30.2557,30.182,30.2393,6980161.0
2016-09-09 15:00:00,36.95,37.0,36.91,36.97,6347415.0,30.2393,30.2803,30.2066,30.2557,6347415.0
2016-09-09 15:30:00,36.97,36.98,36.71,36.72,20636866.0,30.2557,30.2639,30.0429,30.0511,20636866.0
2016-09-12 09:30:00,36.21,36.48,36.14,36.45,16852244.0,29.6337,29.8547,29.5764,29.8301,16852244.0
2016-09-12 10:00:00,36.46,36.55,36.43,36.54,6858740.0,29.8383,29.912,29.8138,29.9038,6858740.0
2016-09-12 10:30:00,36.54,36.58,36.44,36.49,4888533.0,29.9038,29.9365,29.822,29.8629,4888533.0
2016-09-12 11:00:00,36.49,36.61,36.48,36.61,5041069.0,29.8629,29.9611,29.8547,29.9611,5041069.0
2016-09-12 11:30:00,36.61,36.68,36.55,36.65,5857821.0,29.9611,30.0184,29.912,29.9938,5857821.0
2016-09-12 12:00:00,36.64,36.71,36.61,36.71,4759381.0,29.9856,30.0429,29.9611,30.0429,4759381.0
2016-09-12 12:30:00,36.71,36.75,36.66,36.71,7431360.0,30.0429,30.0757,30.002,30.0429,7431360.0
2016-09-12 13:00:00,36.71,36.95,36.62,36.64,10373547.0,30.0429,30.2393,29.9693,29.9856,10373547.0
2016-09-12 13:30:00,36.65,36.91,36.58,36.9,10842130.0,29.9938,30.2066,29.9365,30.1984,10842130.0
2016-09-12 14:00:00,36.9,37.05,36.89,36.98,6705073.0,30.1984,30.3212,30.1902,30.2639,6705073.0
2016-09-12 14:30:00,36.98,37.1,36.98,37.02,3140897.0,30.2639,30.3621,30.2639,30.2966,3140897.0
2016-09-12 15:00:00,37.02,37.1,37.02,37.05,4489316.0,30.2966,30.3621,30.2966,30.3212,4489316.0
2016-09-12 15:30:00,37.06,37.09,36.97,36.97,10607269.0,30.3294,30.3539,30.2557,30.2557,10607269.0
2016-09-13 09:30:00,36.41,36.55,36.34,36.34,14144565.0,29.7974,29.912,29.7401,29.7401,14144565.0
2016-09-13 10:00:00,36.34,36.35,36.22,36.29,15385007.0,29.7401,29.7483,29.6419,29.6992,15385007.0
2016-09-13 10:30:00,36.28,36.4,36.25,36.26,6967767.0,29.691,29.7892,29.6665,29.6746,6967767.0
2016-09-13 11:00:00,36.26,36.27,36.1,36.12,7855946.0,29.6746,29.6828,29.5437,29.5601,7855946.0
2016-09-13 11:30:00,36.12,36.16,36.07,36.12,5330510.0,29.5601,29.5928,29.5192,29.5601,5330510.0
2016-09-13 12:00:00,36.12,36.2,36.06,36.06,5664224.0,29.5601,29.6255,29.511,29.511,5664224.0
2016-09-13 12:30:00,36.06,36.08,35.96,36.0,9727356.0,29.511,29.5273,29.4291,29.4619,9727356.0
2016-09-13 13:00:00,36.0,36.16,35.91,36.15,7928142.0,29.4619,29.5928,29.3882,29.5846,7928142.0
2016-09-13 13:30:00,36.16,36.19,35.98,36.0,9393042.0,29.5928,29.6174,29.4455,29.4619,9393042.0
2016-09-13 14:00:00,36.0,36.02,35.86,35.89,11460081.0,29.4619,29.4782,29.3473,29.3718,11460081.0
2016-09-13 14:30:00,35.88,36.02,35.85,35.93,6844721.0,29.3637,29.4782,29.3391,29.4046,6844721.0
2016-09-13 15:00:00,35.93,36.04,35.89,36.02,9097298.0,29.4046,29.4946,29.3718,29.4782,9097298.0
2016-09-13 15:30:00,36.03,36.15,35.95,36.04,26211686.0,29.4864,29.5846,29.4209,29.4946,26211686.0
2016-09-14 09:30:00,36.15,36.33,36.13,36.26,11504904.0,29.5846,29.7319,29.5683,29.6746,11504904.0
2016-09-14 10:00:00,36.25,36.47,36.22,36.42,6805714.0,29.6665,29.8465,29.6419,29.8056,6805714.0
2016-09-14 10:30:00,36.43,36.54,36.25,36.29,10453558.0,29.8138,29.9038,29.6665,29.6992,10453558.0
2016-09-14 11:00:00,36.29,36.44,36.25,36.37,4464319.0,29.6992,29.822,29.6665,29.7647,4464319.0
2016-09-14 11:30:00,36.37,36.43,36.29,36.42,3729524.0,29.7647,29.8138,29.6992,29.8056,3729524.0
2016-09-14 12:00:00,36.42,36.47,36.34,36.42,3360515.0,29.8056,29.8465,29.7401,29.8056,3360515.0
2016-09-14 12:30:00,36.42,36.45,36.33,36.38,2149988.0,29.8056,29.8301,29.7319,29.7729,2149988.0
2016-09-14 13:00:00,36.38,36.43,36.36,36.41,1521648.0,29.7729,29.8138,29.7565,29.7974,1521648.0
2016-09-14 13:30:00,36.41,36.44,36.27,36.31,2861458.0,29.7974,29.822,29.6828,29.7156,2861458.0
2016-09-14 14:00:00,36.3,36.37,36.2,36.32,4123542.0,29.7074,29.7647,29.6255,29.7237,4123542.0
2016-09-14 14:30:00,36.32,36.37,36.28,36.3,4923646.0,29.7237,29.7647,29.691,29.7074,4923646.0
2016-09-14 15:00:00,36.31,36.33,36.14,36.15,6304853.0,29.7156,29.7319,29.5764,29.5846,6304853.0
2016-09-14 15:30:00,36.15,36.22,36.12,36.15,14973764.0,29.5846,29.6419,29.5601,29.5846,14973764.0
2016-09-15 09:30:00,36.4,36.5,36.24,36.35,13826004.0,29.7892,29.8711,29.6583,29.7483,13826004.0
2016-09-15 10:00:00,36.34,36.46,36.29,36.38,5593459.0,29.7401,29.8383,29.6992,29.7729,5593459.0
2016-09-15 10:30:00,36.38,36.54,36.34,36.53,4477818.0,29.7729,29.9038,29.7401,29.8956,4477818.0
2016-09-15 11:00:00,36.54,36.66,36.52,36.65,5946722.0,29.9038,30.002,29.8874,29.9938,5946722.0
2016-09-15 11:30:00,36.65,36.71,36.61,36.62,6220404.0,29.9938,30.0429,29.9611,29.9693,6220404.0
2016-09-15 12:00:00,36.62,36.74,36.62,36.69,4220436.0,29.9693,30.0675,29.9693,30.0266,4220436.0
2016-09-15 12:30:00,36.69,36.72,36.62,36.7,3755618.0,30.0266,30.0511,29.9693,30.0347,3755618.0
2016-09-15 13:00:00,36.7,36.76,36.65,36.67,4065527.0,30.0347,30.0838,29.9938,30.0102,4065527.0
2016-09-15 13:30:00,36.67,36.78,36.65,36.77,5439022.0,30.0102,30.1002,29.9938,30.092,5439022.0
2016-09-15 14:00:00,36.78,36.86,36.74,36.8,3627583.0,30.1002,30.1657,30.0675,30.1166,3627583.0
2016-09-15 14:30:00,36.82,36.83,36.79,36.83,1859162.0,30.1329,30.1411,30.1084,30.1411,1859162.0
2016-09-15 15:00:00,36.82,36.85,36.72,36.76,1703911.0,30.1329,30.1575,30.0511,30.0838,1703911.0
2016-09-15 15:30:00,36.75,36.83,36.74,36.75,12816273.0,30.0757,30.1411,30.0675,30.0757,12816273.0
2016-09-16 09:30:00,36.46,36.54,36.41,36.49,12352623.0,29.8383,29.9038,29.7974,29.8629,12352623.0
2016-09-16 10:00:00,36.49,36.5,36.17,36.3,17705974.0,29.8629,29.8711,29.601,29.7074,17705974.0
2016-09-16 10:30:00,36.3,36.51,36.28,36.36,7027694.0,29.7074,29.8792,29.691,29.7565,7027694.0
2016-09-16 11:00:00,36.35,36.44,36.34,36.4,3391603.0,29.7483,29.822,29.7401,29.7892,3391603.0
2016-09-16 11:30:00,36.4,36.49,36.38,36.47,4817132.0,29.7892,29.8629,29.7729,29.8465,4817132.0
2016-09-16 12:00:00,36.48,36.51,36.44,36.46,2182302.0,29.8547,29.8792,29.822,29.8383,2182302.0
2016-09-16 12:30:00,36.47,36.49,36.4,36.45,2632662.0,29.8465,29.8629,29.7892,29.8301,2632662.0
2016-09-16 13:00:00,36.44,36.48,36.42,36.42,1598138.0,29.822,29.8547,29.8056,29.8056,1598138.0
2016-09-16 13:30:00,36.42,36.45,36.37,36.44,2190620.0,29.8056,29.8301,29.7647,29.822,2190620.0
2016-09-16 14:00:00,36.44,36.5,36.4,36.48,2462753.0,29.822,29.8711,29.7892,29.8547,2462753.0
2016-09-16 14:30:00,36.49,36.56,36.49,36.49,2101717.0,29.8629,29.9202,29.8629,29.8629,2101717.0
2016-09-16 15:00:00,36.49,36.56,36.49,36.51,1890948.0,29.8629,29.9202,29.8629,29.8792,1890948.0
2016-09-16 15:30:00,36.51,36.56,36.48,36.51,14556627.0,29.8792,29.9202,29.8547,29.8792,14556627.0
2016-09-19 09:30:00,36.97,37.08,36.88,37.07,7302641.0,30.2557,30.3457,30.182,30.3375,7302641.0
2016-09-19 10:00:00,37.07,37.1,37.03,37.06,7572548.0,30.3375,30.3621,30.3048,30.3294,7572548.0
2016-09-19 10:30:00,37.07,37.09,36.98,36.99,3031717.0,30.3375,30.3539,30.2639,30.2721,3031717.0
2016-09-19 11:00:00,37.0,37.05,36.97,37.02,1936566.0,30.2803,30.3212,30.2557,30.2966,1936566.0
2016-09-19 11:30:00,37.02,37.05,36.99,37.03,1908318.0,30.2966,30.3212,30.2721,30.3048,1908318.0
2016-09-19 12:00:00,37.02,37.05,36.88,36.94,2401112.0,30.2966,30.3212,30.182,30.2311,2401112.0
2016-09-19 12:30:00,36.93,36.96,36.87,36.88,1589545.0,30.223,30.2475,30.1739,30.182,1589545.0
2016-09-19 13:00:00,36.88,36.93,36.86,36.88,1485639.0,30.182,30.223,30.1657,30.182,1485639.0
2016-09-19 13:30:00,36.88,36.89,36.76,36.89,2597302.0,30.182,30.1902,30.0838,30.1902,2597302.0
2016-09-19 14:00:00,36.89,36.93,36.87,36.91,2974843.0,30.1902,30.223,30.1739,30.2066,2974843.0
2016-09-19 14:30:00,36.91,36.98,36.9,36.97,1800259.0,30.2066,30.2639,30.1984,30.2557,1800259.0
2016-09-19 15:00:00,36.97,36.98,36.8,36.8,2404191.0,30.2557,30.2639,30.1166,30.1166,2404191.0
2016-09-19 15:30:00,36.8,36.83,36.74,36.8,7890869.0,30.1166,30.1411,30.0675,30.1166,7890869.0
2016-09-20 09:30:00,37.09,37.09,36.89,36.98,8919625.0,30.3539,30.3539,30.1902,30.2639,8919625.0
2016-09-20 10:00:00,36.98,37.02,36.94,36.97,2474287.0,30.2639,30.2966,30.2311,30.2557,2474287.0
2016-09-20 10:30:00,36.98,37.0,36.89,36.96,2551355.0,30.2639,30.2803,30.1902,30.2475,2551355.0
2016-09-20 11:00:00,36.97,37.03,36.91,36.93,1796599.0,30.2557,30.3048,30.2066,30.223,1796599.0
2016-09-20 11:30:00,36.93,36.97,36.89,36.9,2662874.0,30.223,30.2557,30.1902,30.1984,2662874.0
2016-09-20 12:00:00,36.9,36.95,36.86,36.94,1451505.0,30.1984,30.2393,30.1657,30.2311,1451505.0
2016-09-20 12:30:00,36.94,36.94,36.81,36.83,1029621.0,30.2311,30.2311,30.1248,30.1411,1029621.0
2016-09-20 13:00:00,36.83,36.89,36.81,36.89,2086066.0,30.1411,30.1902,30.1248,30.1902,2086066.0
2016-09-20 13:30:00,36.88,36.96,36.86,36.94,1824460.0,30.182,30.2475,30.1657,30.2311,1824460.0
2016-09-20 14:00:00,36.94,36.95,36.87,36.91,1374256.0,30.2311,30.2393,30.1739,30.2066,1374256.0
2016-09-20 14:30:00,36.91,36.97,36.9,36.95,911182.0,30.2066,30.2557,30.1984,30.2393,911182.0
2016-09-20 15:00:00,36.95,36.95,36.91,36.92,2215176.0,30.2393,30.2393,30.2066,30.2148,2215176.0
2016-09-20 15:30:00,36.93,36.94,36.81,36.82,6910764.0,30.223,30.2311,30.1248,30.1329,6910764.0
2016-09-21 09:30:00,37.18,37.28,37.15,37.27,5952552.0,30.4276,30.5094,30.403,30.5012,5952552.0
2016-09-21 10:00:00,37.27,37.33,37.24,37.3,3106878.0,30.5012,30.5503,30.4767,30.5258,3106878.0
2016-09-21 10:30:00,37.31,37.34,37.21,37.21,4211840.0,30.5339,30.5585,30.4521,30.4521,4211840.0
2016-09-21 11:00:00,37.21,37.24,37.17,37.22,2515113.0,30.4521,30.4767,30.4194,30.4603,2515113.0
2016-09-21 11:30:00,37.21,37.22,37.16,37.2,3108526.0,30.4521,30.4603,30.4112,30.4439,3108526.0
2016-09-21 12:00:00,37.2,37.2,37.06,37.11,2321590.0,30.4439,30.4439,30.3294,30.3703,2321590.0
2016-09-21 12:30:00,37.11,37.18,37.08,37.17,1779697.0,30.3703,30.4276,30.3457,30.4194,1779697.0
2016-09-21 13:00:00,37.17,37.2,37.14,37.16,1707168.0,30.4194,30.4439,30.3948,30.4112,1707168.0
2016-09-21 13:30:00,37.16,37.25,37.15,37.2,2415034.0,30.4112,30.4848,30.403,30.4439,2415034.0
2016-09-21 14:00:00,37.2,37.61,37.17,37.35,26638037.0,30.4439,30.7795,30.4194,30.5667,26638037.0
2016-09-21 14:30:00,37.35,37.65,37.24,37.63,17387333.0,30.5667,30.8122,30.4767,30.7958,17387333.0
2016-09-21 15:00:00,37.64,37.79,37.6,37.73,13647460.0,30.804,30.9268,30.7713,30.8777,13647460.0
2016-09-21 15:30:00,37.73,37.9,37.72,37.86,17985569.0,30.8777,31.0168,30.8695,30.9841,17985569.0
2016-09-22 09:30:00,38.18,38.31,38.18,38.3,13383535.0,31.2459,31.3523,31.2459,31.3442,13383535.0
2016-09-22 10:00:00,38.3,38.32,38.14,38.22,6129914.0,31.3442,31.3605,31.2132,31.2787,6129914.0
2016-09-22 10:30:00,38.22,38.27,38.13,38.14,5339222.0,31.2787,31.3196,31.205,31.2132,5339222.0
2016-09-22 11:00:00,38.14,38.17,38.03,38.06,7488771.0,31.2132,31.2378,31.1232,31.1477,7488771.0
2016-09-22 11:30:00,38.06,38.07,38.01,38.05,2120644.0,31.1477,31.1559,31.1068,31.1396,2120644.0
2016-09-22 12:00:00,38.06,38.08,38.02,38.07,1602623.0,31.1477,31.1641,31.115,31.1559,1602623.0
2016-09-22 12:30:00,38.07,38.13,38.06,38.11,3206964.0,31.1559,31.205,31.1477,31.1887,3206964.0
2016-09-22 13:00:00,38.11,38.15,38.07,38.07,1848413.0,31.1887,31.2214,31.1559,31.1559,1848413.0
2016-09-22 13:30:00,38.08,38.15,38.07,38.11,2677420.0,31.1641,31.2214,31.1559,31.1887,2677420.0
2016-09-22 14:00:00,38.11,38.11,37.98,38.03,3954543.0,31.1887,31.1887,31.0823,31.1232,3954543.0
2016-09-22 14:30:00,38.03,38.11,37.99,38.11,2524531.0,31.1232,31.1887,31.0905,31.1887,2524531.0
2016-09-22 15:00:00,38.1,38.15,38.08,38.13,4158218.0,31.1805,31.2214,31.1641,31.205,4158218.0
2016-09-22 15:30:00,38.14,38.18,38.12,38.13,6617577.0,31.2132,31.2459,31.1968,31.205,6617577.0
2016-09-23 09:30:00,37.81,37.88,37.8,37.82,5486068.0,30.9431,31.0004,30.935,30.9513,5486068.0
2016-09-23 10:00:00,37.83,37.85,37.77,37.83,5706835.0,30.9595,30.9759,30.9104,30.9595,5706835.0
2016-09-23 10:30:00,37.83,37.86,37.79,37.86,2285660.0,30.9595,30.9841,30.9268,30.9841,2285660.0
2016-09-23 11:00:00,37.86,37.89,37.81,37.84,3763699.0,30.9841,31.0086,30.9431,30.9677,3763699.0
2016-09-23 11:30:00,37.84,37.91,37.76,37.79,5181254.0,30.9677,31.025,30.9022,30.9268,5181254.0
2016-09-23 12:00:00,37.78,37.81,37.76,37.79,3757193.0,30.9186,30.9431,30.9022,30.9268,3757193.0
2016-09-23 12:30:00,37.79,37.81,37.73,37.76,1849815.0,30.9268,30.9431,30.8777,30.9022,1849815.0
2016-09-23 13:00:00,37.76,37.77,37.7,37.74,1634290.0,30.9022,30.9104,30.8531,30.8859,1634290.0
2016-09-23 13:30:00,37.74,37.75,37.61,37.63,3217631.0,30.8859,30.894,30.7795,30.7958,3217631.0
2016-09-23 14:00:00,37.63,37.68,37.61,37.66,2239911.0,30.7958,30.8368,30.7795,30.8204,2239911.0
2016-09-23 14:30:00,37.67,37.69,37.65,37.69,1417465.0,30.8286,30.8449,30.8122,30.8449,1417465.0
2016-09-23 15:00:00,37.69,37.72,37.65,37.68,2090116.0,30.8449,30.8695,30.8122,30.8368,2090116.0
2016-09-23 15:30:00,37.69,37.72,37.61,37.62,8643527.0,30.8449,30.8695,30.7795,30.7876,8643527.0
2016-09-26 09:30:00,37.29,37.33,37.17,37.21,7471966.0,30.5176,30.5503,30.4194,30.4521,7471966.0
2016-09-26 10:00:00,37.2,37.34,37.17,37.27,3670388.0,30.4439,30.5585,30.4194,30.5012,3670388.0
2016-09-26 10:30:00,37.28,37.38,37.28,37.34,7841758.0,30.5094,30.5912,30.5094,30.5585,7841758.0
2016-09-26 11:00:00,37.33,37.36,37.24,37.26,2377268.0,30.5503,30.5749,30.4767,30.493,2377268.0
2016-09-26 11:30:00,37.26,37.29,37.21,37.25,2293086.0,30.493,30.5176,30.4521,30.4848,2293086.0
2016-09-26 12:00:00,37.25,37.31,37.21,37.29,1878432.0,30.4848,30.5339,30.4521,30.5176,1878432.0
2016-09-26 12:30:00,37.28,37.3,37.22,37.26,954461.0,30.5094,30.5258,30.4603,30.493,954461.0
2016-09-26 13:00:00,37.26,37.27,37.18,37.2,883416.0,30.493,30.5012,30.4276,30.4439,883416.0
2016-09-26 13:30:00,37.2,37.22,37.15,37.18,2023091.0,30.4439,30.4603,30.403,30.4276,2023091.0
2016-09-26 14:00:00,37.18,37.21,37.17,37.19,835199.0,30.4276,30.4521,30.4194,30.4357,835199.0
2016-09-26 14:30:00,37.19,37.2,37.12,37.15,916202.0,30.4357,30.4439,30.3785,30.403,916202.0
2016-09-26 15:00:00,37.14,37.18,37.13,37.16,1606672.0,30.3948,30.4276,30.3866,30.4112,1606672.0
2016-09-26 15:30:00,37.16,37.19,37.08,37.09,7706566.0,30.4112,30.4357,30.3457,30.3539,7706566.0
2016-09-27 09:30:00,37.35,37.47,37.26,37.47,5351523.0,30.5667,30.6649,30.493,30.6649,5351523.0
2016-09-27 10:00:00,37.47,37.53,37.38,37.38,5677751.0,30.6649,30.714,30.5912,30.5912,5677751.0
2016-09-27 10:30:00,37.39,37.39,37.2,37.21,8176191.0,30.5994,30.5994,30.4439,30.4521,8176191.0
2016-09-27 11:00:00,37.22,37.33,37.19,37.32,4676683.0,30.4603,30.5503,30.4357,30.5421,4676683.0
2016-09-27 11:30:00,37.32,37.42,37.32,37.41,2123419.0,30.5421,30.624,30.5421,30.6158,2123419.0
2016-09-27 12:00:00,37.41,37.5,37.39,37.48,2348336.0,30.6158,30.6894,30.5994,30.6731,2348336.0
2016-09-27 12:30:00,37.48,37.51,37.45,37.51,3352086.0,30.6731,30.6976,30.6485,30.6976,3352086.0
2016-09-27 13:00:00,37.5,37.54,37.47,37.51,1448813.0,30.6894,30.7222,30.6649,30.6976,1448813.0
2016-09-27 13:30:00,37.51,37.54,37.46,37.48,1357676.0,30.6976,30.7222,30.6567,30.6731,1357676.0
2016-09-27 14:00:00,37.47,37.55,37.45,37.54,2065856.0,30.6649,30.7304,30.6485,30.7222,2065856.0
2016-09-27 14:30:00,37.54,37.56,37.52,37.55,2806219.0,30.7222,30.7385,30.7058,30.7304,2806219.0
2016-09-27 15:00:00,37.54,37.55,37.5,37.53,1967203.0,30.7222,30.7304,30.6894,30.714,1967203.0
2016-09-27 15:30:00,37.53,37.6,37.49,37.6,7821621.0,30.714,30.7713,30.6813,30.7713,7821621.0
2016-09-28 09:30:00,37.67,37.78,37.66,37.68,7841835.0,30.8286,30.9186,30.8204,30.8368,7841835.0
2016-09-28 10:00:00,37.68,37.72,37.59,37.64,2579048.0,30.8368,30.8695,30.7631,30.804,2579048.0
2016-09-28 10:30:00,37.65,37.69,37.41,37.44,6258557.0,30.8122,30.8449,30.6158,30.6403,6258557.0
2016-09-28 11:00:00,37.44,37.48,37.33,37.47,4955175.0,30.6403,30.6731,30.5503,30.6649,4955175.0
2016-09-28 11:30:00,37.47,37.55,37.41,37.52,1514011.0,30.6649,30.7304,30.6158,30.7058,1514011.0
2016-09-28 12:00:00,37.52,37.58,37.47,37.53,1551482.0,30.7058,30.7549,30.6649,30.714,1551482.0
2016-09-28 12:30:00,37.53,37.57,37.48,37.53,1529228.0,30.714,30.7467,30.6731,30.714,1529228.0
2016-09-28 13:00:00,37.54,37.58,37.49,37.58,842292.0,30.7222,30.7549,30.6813,30.7549,842292.0
2016-09-28 13:30:00,37.59,37.65,37.58,37.62,1840839.0,30.7631,30.8122,30.7549,30.7876,1840839.0
2016-09-28 14:00:00,37.63,37.91,37.59,37.87,6880581.0,30.7958,31.025,30.7631,30.9922,6880581.0
2016-09-28 14:30:00,37.87,37.92,37.82,37.86,7172953.0,30.9922,31.0332,30.9513,30.9841,7172953.0
2016-09-28 15:00:00,37.87,37.88,37.8,37.84,3237798.0,30.9922,31.0004,30.935,30.9677,3237798.0
2016-09-28 15:30:00,37.84,37.98,37.81,37.96,13239647.0,30.9677,31.0823,30.9431,31.0659,13239647.0
2016-09-29 09:30:00,37.76,37.84,37.69,37.8,6894155.0,30.9022,30.9677,30.8449,30.935,6894155.0
2016-09-29 10:00:00,37.81,37.85,37.74,37.8,8888390.0,30.9431,30.9759,30.8859,30.935,8888390.0
2016-09-29 10:30:00,37.81,37.83,37.72,37.73,3236454.0,30.9431,30.9595,30.8695,30.8777,3236454.0
2016-09-29 11:00:00,37.73,37.75,37.59,37.68,4553810.0,30.8777,30.894,30.7631,30.8368,4553810.0
2016-09-29 11:30:00,37.67,37.7,37.64,37.67,1492029.0,30.8286,30.8531,30.804,30.8286,1492029.0
2016-09-29 12:00:00,37.66,37.76,37.64,37.7,1447500.0,30.8204,30.9022,30.804,30.8531,1447500.0
2016-09-29 12:30:00,37.7,37.71,37.34,37.42,4997936.0,30.8531,30.8613,30.5585,30.624,4997936.0
2016-09-29 13:00:00,37.41,37.45,37.27,37.39,10005566.0,30.6158,30.6485,30.5012,30.5994,10005566.0
2016-09-29 13:30:00,37.39,37.42,37.18,37.24,4314630.0,30.5994,30.624,30.4276,30.4767,4314630.0
2016-09-29 14:00:00,37.23,37.5,37.18,37.48,5449820.0,30.4685,30.6894,30.4276,30.6731,5449820.0
2016-09-29 14:30:00,37.48,37.54,37.4,37.42,3166515.0,30.6731,30.7222,30.6076,30.624,3166515.0
2016-09-29 15:00:00,37.41,37.47,37.32,37.41,2722574.0,30.6158,30.6649,30.5421,30.6158,2722574.0
2016-09-29 15:30:00,37.41,37.45,37.27,37.27,9549020.0,30.6158,30.6485,30.5012,30.5012,9549020.0
2016-09-30 09:30:00,37.45,37.51,37.32,37.34,9585710.0,30.6485,30.6976,30.5421,30.5585,9585710.0
2016-09-30 10:00:00,37.34,37.41,37.28,37.37,3654646.0,30.5585,30.6158,30.5094,30.5831,3654646.0
2016-09-30 10:30:00,37.37,37.43,37.0,37.4,4971136.0,30.5831,30.6322,30.2803,30.6076,4971136.0
2016-09-30 11:00:00,37.4,37.56,37.39,37.54,7999183.0,30.6076,30.7385,30.5994,30.7222,7999183.0
2016-09-30 11:30:00,37.54,37.55,37.49,37.5,1935249.0,30.7222,30.7304,30.6813,30.6894,1935249.0
2016-09-30 12:00:00,37.5,37.54,37.49,37.54,2696733.0,30.6894,30.7222,30.6813,30.7222,2696733.0
2016-09-30 12:30:00,37.54,37.57,37.5,37.51,2328829.0,30.7222,30.7467,30.6894,30.6976,2328829.0
2016-09-30 13:00:00,37.5,37.57,37.47,37.48,4373907.0,30.6894,30.7467,30.6649,30.6731,4373907.0
2016-09-30 13:30:00,37.48,37.53,37.46,37.52,4151732.0,30.6731,30.714,30.6567,30.7058,4151732.0
2016-09-30 14:00:00,37.52,37.52,37.49,37.51,2620819.0,30.7058,30.7058,30.6813,30.6976,2620819.0
2016-09-30 14:30:00,37.51,37.55,37.5,37.52,2014773.0,30.6976,30.7304,30.6894,30.7058,2014773.0
2016-09-30 15:00:00,37.52,37.58,37.52,37.57,2356809.0,30.7058,30.7549,30.7058,30.7467,2356809.0
2016-09-30 15:30:00,37.57,37.59,37.44,37.48,12472605.0,30.7467,30.7631,30.6403,30.6731,12472605.0
2016-10-03 09:30:00,37.53,37.54,37.38,37.43,5572590.0,30.714,30.7222,30.5912,30.6322,5572590.0
2016-10-03 10:00:00,37.43,37.6,37.42,37.55,14518955.0,30.6322,30.7713,30.624,30.7304,14518955.0
2016-10-03 10:30:00,37.55,37.67,37.54,37.6,3953814.0,30.7304,30.8286,30.7222,30.7713,3953814.0
2016-10-03 11:00:00,37.61,37.62,37.54,37.59,6267256.0,30.7795,30.7876,30.7222,30.7631,6267256.0
2016-10-03 11:30:00,37.59,37.61,37.46,37.52,3993741.0,30.7631,30.7795,30.6567,30.7058,3993741.0
2016-10-03 12:00:00,37.52,37.56,37.48,37.52,2778397.0,30.7058,30.7385,30.6731,30.7058,2778397.0
2016-10-03 12:30:00,37.52,37.59,37.48,37.58,1563935.0,30.7058,30.7631,30.6731,30.7549,1563935.0
2016-10-03 13:00:00,37.58,37.6,37.51,37.58,1828127.0,30.7549,30.7713,30.6976,30.7549,1828127.0
2016-10-03 13:30:00,37.58,37.64,37.56,37.64,5484050.0,30.7549,30.804,30.7385,30.804,5484050.0
2016-10-03 14:00:00,37.64,37.68,37.62,37.64,2931158.0,30.804,30.8368,30.7876,30.804,2931158.0
2016-10-03 14:30:00,37.64,37.67,37.61,37.66,2028932.0,30.804,30.8286,30.7795,30.8204,2028932.0
2016-10-03 15:00:00,37.66,37.71,37.63,37.7,2326316.0,30.8204,30.8613,30.7958,30.8531,2326316.0
2016-10-03 15:30:00,37.7,37.78,37.7,37.72,8566450.0,30.8531,30.9186,30.8531,30.8695,8566450.0
2016-10-04 09:30:00,37.73,37.81,37.7,37.77,8059223.0,30.8777,30.9431,30.8531,30.9104,8059223.0
2016-10-04 10:00:00,37.77,37.78,37.6,37.7,3477057.0,30.9104,30.9186,30.7713,30.8531,3477057.0
2016-10-04 10:30:00,37.7,37.82,37.69,37.75,2855353.0,30.8531,30.9513,30.8449,30.894,2855353.0
2016-10-04 11:00:00,37.75,37.77,37.62,37.72,3650477.0,30.894,30.9104,30.7876,30.8695,3650477.0
2016-10-04 11:30:00,37.73,37.79,37.53,37.55,12923449.0,30.8777,30.9268,30.714,30.7304,12923449.0
2016-10-04 12:00:00,37.55,37.58,37.46,37.55,5565985.0,30.7304,30.7549,30.6567,30.7304,5565985.0
2016-10-04 12:30:00,37.55,37.57,37.31,37.32,11213763.0,30.7304,30.7467,30.5339,30.5421,11213763.0
2016-10-04 13:00:00,37.32,37.33,37.21,37.27,12291507.0,30.5421,30.5503,30.4521,30.5012,12291507.0
2016-10-04 13:30:00,37.27,37.35,37.26,37.29,3139375.0,30.5012,30.5667,30.493,30.5176,3139375.0
2016-10-04 14:00:00,37.3,37.31,37.19,37.23,3689225.0,30.5258,30.5339,30.4357,30.4685,3689225.0
2016-10-04 14:30:00,37.23,37.29,37.16,37.17,2584232.0,30.4685,30.5176,30.4112,30.4194,2584232.0
2016-10-04 15:00:00,37.17,37.32,37.17,37.31,2776351.0,30.4194,30.5421,30.4194,30.5339,2776351.0
2016-10-04 15:30:00,37.31,37.36,37.24,37.27,8875263.0,30.5339,30.5749,30.4767,30.5012,8875263.0
2016-10-05 09:30:00,37.67,37.72,37.65,37.7,5984336.0,30.8286,30.8695,30.8122,30.8531,5984336.0
2016-10-05 10:00:00,37.7,37.71,37.55,37.64,12464398.0,30.8531,30.8613,30.7304,30.804,12464398.0
2016-10-05 10:30:00,37.64,37.68,37.58,37.66,3745657.0,30.804,30.8368,30.7549,30.8204,3745657.0
2016-10-05 11:00:00,37.65,37.73,37.64,37.7,2410249.0,30.8122,30.8777,30.804,30.8531,2410249.0
2016-10-05 11:30:00,37.69,37.75,37.69,37.72,2202826.0,30.8449,30.894,30.8449,30.8695,2202826.0
2016-10-05 12:00:00,37.73,37.78,37.72,37.77,2779635.0,30.8777,30.9186,30.8695,30.9104,2779635.0
2016-10-05 12:30:00,37.76,37.79,37.73,37.78,3059084.0,30.9022,30.9268,30.8777,30.9186,3059084.0
2016-10-05 13:00:00,37.78,37.83,37.78,37.81,2466500.0,30.9186,30.9595,30.9186,30.9431,2466500.0
2016-10-05 13:30:00,37.81,37.88,37.79,37.88,3539706.0,30.9431,31.0004,30.9268,31.0004,3539706.0
2016-10-05 14:00:00,37.88,37.88,37.8,37.83,2526016.0,31.0004,31.0004,30.935,30.9595,2526016.0
2016-10-05 14:30:00,37.83,37.86,37.8,37.83,1588102.0,30.9595,30.9841,30.935,30.9595,1588102.0
2016-10-05 15:00:00,37.83,37.86,37.76,37.77,2544153.0,30.9595,30.9841,30.9022,30.9104,2544153.0
2016-10-05 15:30:00,37.77,37.84,37.76,37.84,8181144.0,30.9104,30.9677,30.9022,30.9677,8181144.0
2016-10-06 09:30:00,37.63,37.68,37.54,37.63,6497979.0,30.7958,30.8368,30.7222,30.7958,6497979.0
2016-10-06 10:00:00,37.63,37.67,37.59,37.62,3465506.0,30.7958,30.8286,30.7631,30.7876,3465506.0
2016-10-06 10:30:00,37.61,37.66,37.55,37.65,3338703.0,30.7795,30.8204,30.7304,30.8122,3338703.0
2016-10-06 11:00:00,37.65,37.7,37.57,37.7,2298507.0,30.8122,30.8531,30.7467,30.8531,2298507.0
2016-10-06 11:30:00,37.7,37.87,37.64,37.81,8453887.0,30.8531,30.9922,30.804,30.9431,8453887.0
2016-10-06 12:00:00,37.82,37.89,37.8,37.84,3743157.0,30.9513,31.0086,30.935,30.9677,3743157.0
2016-10-06 12:30:00,37.84,37.88,37.83,37.85,2285287.0,30.9677,31.0004,30.9595,30.9759,2285287.0
2016-10-06 13:00:00,37.85,37.87,37.83,37.87,1195149.0,30.9759,30.9922,30.9595,30.9922,1195149.0
2016-10-06 13:30:00,37.86,37.89,37.85,37.86,1193686.0,30.9841,31.0086,30.9759,30.9841,1193686.0
2016-10-06 14:00:00,37.86,37.89,37.84,37.87,906237.0,30.9841,31.0086,30.9677,30.9922,906237.0
2016-10-06 14:30:00,37.87,37.88,37.81,37.84,992324.0,30.9922,31.0004,30.9431,30.9677,992324.0
2016-10-06 15:00:00,37.84,37.86,37.81,37.84,1177906.0,30.9677,30.9841,30.9431,30.9677,1177906.0
2016-10-06 15:30:00,37.84,37.88,37.82,37.87,4258635.0,30.9677,31.0004,30.9513,30.9922,4258635.0
2016-10-07 09:30:00,37.91,37.96,37.7,37.76,14144094.0,31.025,31.0659,30.8531,30.9022,14144094.0
2016-10-07 10:00:00,37.76,37.83,37.73,37.76,5055894.0,30.9022,30.9595,30.8777,30.9022,5055894.0
2016-10-07 10:30:00,37.76,37.77,37.67,37.69,6053097.0,30.9022,30.9104,30.8286,30.8449,6053097.0
2016-10-07 11:00:00,37.68,37.75,37.67,37.71,2516331.0,30.8368,30.894,30.8286,30.8613,2516331.0
2016-10-07 11:30:00,37.71,37.72,37.4,37.48,8097739.0,30.8613,30.8695,30.6076,30.6731,8097739.0
2016-10-07 12:00:00,37.48,37.58,37.45,37.51,5891486.0,30.6731,30.7549,30.6485,30.6976,5891486.0
2016-10-07 12:30:00,37.5,37.55,37.47,37.55,1966939.0,30.6894,30.7304,30.6649,30.7304,1966939.0
2016-10-07 13:00:00,37.55,37.64,37.5,37.64,2753604.0,30.7304,30.804,30.6894,30.804,2753604.0
2016-10-07 13:30:00,37.64,37.7,37.62,37.67,2542795.0,30.804,30.8531,30.7876,30.8286,2542795.0
2016-10-07 14:00:00,37.67,37.73,37.65,37.69,2781348.0,30.8286,30.8777,30.8122,30.8449,2781348.0
2016-10-07 14:30:00,37.7,37.72,37.68,37.71,1128204.0,30.8531,30.8695,30.8368,30.8613,1128204.0
2016-10-07 15:00:00,37.71,37.74,37.7,37.74,1069365.0,30.8613,30.8859,30.8531,30.8859,1069365.0
2016-10-07 15:30:00,37.74,37.75,37.68,37.68,5648734.0,30.8859,30.894,30.8368,30.8368,5648734.0
2016-10-10 09:30:00,37.94,38.06,37.88,38.04,10330012.0,31.0495,31.1477,31.0004,31.1314,10330012.0
2016-10-10 10:00:00,38.05,38.13,38.04,38.1,6211941.0,31.1396,31.205,31.1314,31.1805,6211941.0
2016-10-10 10:30:00,38.1,38.19,38.1,38.19,6371759.0,31.1805,31.2541,31.1805,31.2541,6371759.0
2016-10-10 11:00:00,38.19,38.19,38.13,38.15,2879203.0,31.2541,31.2541,31.205,31.2214,2879203.0
2016-10-10 11:30:00,38.15,38.18,38.12,38.16,3873352.0,31.2214,31.2459,31.1968,31.2296,3873352.0
2016-10-10 12:00:00,38.16,38.16,38.1,38.13,2284747.0,31.2296,31.2296,31.1805,31.205,2284747.0
2016-10-10 12:30:00,38.13,38.15,38.12,38.15,1243762.0,31.205,31.2214,31.1968,31.2214,1243762.0
2016-10-10 13:00:00,38.14,38.18,38.14,38.16,1645448.0,31.2132,31.2459,31.2132,31.2296,1645448.0
2016-10-10 13:30:00,38.16,38.17,38.13,38.15,788028.0,31.2296,31.2378,31.205,31.2214,788028.0
2016-10-10 14:00:00,38.15,38.16,38.11,38.12,961780.0,31.2214,31.2296,31.1887,31.1968,961780.0
2016-10-10 14:30:00,38.12,38.13,38.09,38.11,1166563.0,31.1968,31.205,31.1723,31.1887,1166563.0
2016-10-10 15:00:00,38.11,38.13,38.08,38.12,2050606.0,31.1887,31.205,31.1641,31.1968,2050606.0
2016-10-10 15:30:00,38.13,38.13,38.07,38.09,5880531.0,31.205,31.205,31.1559,31.1723,5880531.0
2016-10-11 09:30:00,37.44,37.46,37.26,37.29,11329646.0,30.6403,30.6567,30.493,30.5176,11329646.0
2016-10-11 10:00:00,37.29,37.31,37.22,37.27,10461639.0,30.5176,30.5339,30.4603,30.5012,10461639.0
2016-10-11 10:30:00,37.27,37.31,37.22,37.23,4558037.0,30.5012,30.5339,30.4603,30.4685,4558037.0
2016-10-11 11:00:00,37.22,37.26,37.18,37.2,4989358.0,30.4603,30.493,30.4276,30.4439,4989358.0
2016-10-11 11:30:00,37.2,37.25,37.19,37.23,3427239.0,30.4439,30.4848,30.4357,30.4685,3427239.0
2016-10-11 12:00:00,37.24,37.27,37.21,37.26,1526604.0,30.4767,30.5012,30.4521,30.493,1526604.0
2016-10-11 12:30:00,37.26,37.31,37.22,37.29,4873793.0,30.493,30.5339,30.4603,30.5176,4873793.0
2016-10-11 13:00:00,37.28,37.28,37.13,37.18,5050398.0,30.5094,30.5094,30.3866,30.4276,5050398.0
2016-10-11 13:30:00,37.18,37.19,37.06,37.08,2742375.0,30.4276,30.4357,30.3294,30.3457,2742375.0
2016-10-11 14:00:00,37.08,37.14,37.03,37.09,3156720.0,30.3457,30.3948,30.3048,30.3539,3156720.0
2016-10-11 14:30:00,37.09,37.18,37.06,37.15,2310774.0,30.3539,30.4276,30.3294,30.403,2310774.0
2016-10-11 15:00:00,37.15,37.24,37.11,37.21,3673784.0,30.403,30.4767,30.3703,30.4521,3673784.0
2016-10-11 15:30:00,37.22,37.26,37.17,37.22,9056936.0,30.4603,30.493,30.4194,30.4603,9056936.0
2016-10-12 09:30:00,37.1,37.14,36.98,37.13,7955407.0,30.3621,30.3948,30.2639,30.3866,7955407.0
2016-10-12 10:00:00,37.14,37.24,37.12,37.2,3130903.0,30.3948,30.4767,30.3785,30.4439,3130903.0
2016-10-12 10:30:00,37.2,37.22,37.09,37.09,1968743.0,30.4439,30.4603,30.3539,30.3539,1968743.0
2016-10-12 11:00:00,37.1,37.13,37.06,37.08,1300081.0,30.3621,30.3866,30.3294,30.3457,1300081.0
2016-10-12 11:30:00,37.09,37.15,37.06,37.08,1648583.0,30.3539,30.403,30.3294,30.3457,1648583.0
2016-10-12 12:00:00,37.07,37.16,37.07,37.15,3876768.0,30.3375,30.4112,30.3375,30.403,3876768.0
2016-10-12 12:30:00,37.15,37.19,37.14,37.18,2209276.0,30.403,30.4357,30.3948,30.4276,2209276.0
2016-10-12 13:00:00,37.17,37.18,37.12,37.18,1364620.0,30.4194,30.4276,30.3785,30.4276,1364620.0
2016-10-12 13:30:00,37.18,37.2,37.13,37.19,965508.0,30.4276,30.4439,30.3866,30.4357,965508.0
2016-10-12 14:00:00,37.2,37.29,37.08,37.18,9564383.0,30.4439,30.5176,30.3457,30.4276,9564383.0
2016-10-12 14:30:00,37.18,37.24,37.15,37.16,2032589.0,30.4276,30.4767,30.403,30.4112,2032589.0
2016-10-12 15:00:00,37.15,37.23,37.12,37.17,2007536.0,30.403,30.4685,30.3785,30.4194,2007536.0
2016-10-12 15:30:00,37.18,37.21,37.14,37.16,6656802.0,30.4276,30.4521,30.3948,30.4112,6656802.0
2016-10-13 09:30:00,36.58,36.64,36.38,36.43,12937019.0,29.9365,29.9856,29.7729,29.8138,12937019.0
2016-10-13 10:00:00,36.43,36.52,36.38,36.48,6593668.0,29.8138,29.8874,29.7729,29.8547,6593668.0
2016-10-13 10:30:00,36.48,36.6,36.45,36.53,6846665.0,29.8547,29.9529,29.8301,29.8956,6846665.0
2016-10-13 11:00:00,36.52,36.64,36.43,36.61,4190691.0,29.8874,29.9856,29.8138,29.9611,4190691.0
2016-10-13 11:30:00,36.61,36.71,36.6,36.67,3175514.0,29.9611,30.0429,29.9529,30.0102,3175514.0
2016-10-13 12:00:00,36.67,36.72,36.63,36.69,3470988.0,30.0102,30.0511,29.9774,30.0266,3470988.0
2016-10-13 12:30:00,36.69,36.79,36.68,36.78,1639404.0,30.0266,30.1084,30.0184,30.1002,1639404.0
2016-10-13 13:00:00,36.79,36.82,36.72,36.81,2865575.0,30.1084,30.1329,30.0511,30.1248,2865575.0
2016-10-13 13:30:00,36.81,36.92,36.78,36.92,2565486.0,30.1248,30.2148,30.1002,30.2148,2565486.0
2016-10-13 14:00:00,36.92,36.96,36.85,36.86,5593890.0,30.2148,30.2475,30.1575,30.1657,5593890.0
2016-10-13 14:30:00,36.86,36.93,36.84,36.89,2454577.0,30.1657,30.223,30.1493,30.1902,2454577.0
2016-10-13 15:00:00,36.9,36.94,36.86,36.87,1853312.0,30.1984,30.2311,30.1657,30.1739,1853312.0
2016-10-13 15:30:00,36.87,36.88,36.79,36.83,7283194.0,30.1739,30.182,30.1084,30.1411,7283194.0
2016-10-14 09:30:00,37.13,37.21,37.09,37.17,9268148.0,30.3866,30.4521,30.3539,30.4194,9268148.0
2016-10-14 10:00:00,37.17,37.21,37.11,37.13,2606249.0,30.4194,30.4521,30.3703,30.3866,2606249.0
2016-10-14 10:30:00,37.13,37.19,37.06,37.07,2570798.0,30.3866,30.4357,30.3294,30.3375,2570798.0
2016-10-14 11:00:00,37.07,37.07,36.94,36.94,2873155.0,30.3375,30.3375,30.2311,30.2311,2873155.0
2016-10-14 11:30:00,36.94,36.97,36.85,36.87,4280127.0,30.2311,30.2557,30.1575,30.1739,4280127.0
2016-10-14 12:00:00,36.86,36.89,36.81,36.87,2495062.0,30.1657,30.1902,30.1248,30.1739,2495062.0
2016-10-14 12:30:00,36.87,36.92,36.86,36.88,1753479.0,30.1739,30.2148,30.1657,30.182,1753479.0
2016-10-14 13:00:00,36.87,36.93,36.84,36.9,1445761.0,30.1739,30.223,30.1493,30.1984,1445761.0
2016-10-14 13:30:00,36.89,37.02,36.89,36.91,4492788.0,30.1902,30.2966,30.1902,30.2066,4492788.0
2016-10-14 14:00:00,36.9,36.95,36.84,36.93,3865234.0,30.1984,30.2393,30.1493,30.223,3865234.0
2016-10-14 14:30:00,36.94,36.94,36.81,36.83,1954113.0,30.2311,30.2311,30.1248,30.1411,1954113.0
2016-10-14 15:00:00,36.83,36.89,36.83,36.84,1571227.0,30.1411,30.1902,30.1411,30.1493,1571227.0
2016-10-14 15:30:00,36.84,36.92,36.83,36.87,6786528.0,30.1493,30.2148,30.1411,30.1739,6786528.0
2016-10-17 09:30:00,36.83,36.94,36.79,36.83,4754419.0,30.1411,30.2311,30.1084,30.1411,4754419.0
2016-10-17 10:00:00,36.84,36.98,36.82,36.97,3407596.0,30.1493,30.2639,30.1329,30.2557,3407596.0
2016-10-17 10:30:00,36.97,36.98,36.84,36.88,3348928.0,30.2557,30.2639,30.1493,30.182,3348928.0
2016-10-17 11:00:00,36.88,36.91,36.84,36.87,2619030.0,30.182,30.2066,30.1493,30.1739,2619030.0
2016-10-17 11:30:00,36.87,36.9,36.84,36.88,2599578.0,30.1739,30.1984,30.1493,30.182,2599578.0
2016-10-17 12:00:00,36.88,36.91,36.84,36.87,1690165.0,30.182,30.2066,30.1493,30.1739,1690165.0
2016-10-17 12:30:00,36.86,36.89,36.85,36.86,1769987.0,30.1657,30.1902,30.1575,30.1657,1769987.0
2016-10-17 13:00:00,36.87,36.89,36.83,36.86,1297249.0,30.1739,30.1902,30.1411,30.1657,1297249.0
2016-10-17 13:30:00,36.86,36.88,36.82,36.83,1328899.0,30.1657,30.182,30.1329,30.1411,1328899.0
2016-10-17 14:00:00,36.84,36.89,36.83,36.88,1115661.0,30.1493,30.1902,30.1411,30.182,1115661.0
2016-10-17 14:30:00,36.87,36.89,36.82,36.88,1502098.0,30.1739,30.1902,30.1329,30.182,1502098.0
2016-10-17 15:00:00,36.88,36.89,36.83,36.85,847393.0,30.182,30.1902,30.1411,30.1575,847393.0
2016-10-17 15:30:00,36.84,36.85,36.8,36.84,5785966.0,30.1493,30.1575,30.1166,30.1493,5785966.0
2016-10-18 09:30:00,37.48,37.5,37.34,37.37,7575103.0,30.6731,30.6894,30.5585,30.5831,7575103.0
2016-10-18 10:00:00,37.37,37.43,37.34,37.39,4365389.0,30.5831,30.6322,30.5585,30.5994,4365389.0
2016-10-18 10:30:00,37.39,37.49,37.38,37.45,4768000.0,30.5994,30.6813,30.5912,30.6485,4768000.0
2016-10-18 11:00:00,37.46,37.48,37.41,37.47,2221610.0,30.6567,30.6731,30.6158,30.6649,2221610.0
2016-10-18 11:30:00,37.47,37.52,37.45,37.52,3275613.0,30.6649,30.7058,30.6485,30.7058,3275613.0
2016-10-18 12:00:00,37.52,37.53,37.48,37.52,1317038.0,30.7058,30.714,30.6731,30.7058,1317038.0
2016-10-18 12:30:00,37.52,37.53,37.47,37.48,933081.0,30.7058,30.714,30.6649,30.6731,933081.0
2016-10-18 13:00:00,37.48,37.52,37.48,37.51,787151.0,30.6731,30.7058,30.6731,30.6976,787151.0
2016-10-18 13:30:00,37.51,37.53,37.48,37.52,1520093.0,30.6976,30.714,30.6731,30.7058,1520093.0
2016-10-18 14:00:00,37.52,37.54,37.5,37.52,872970.0,30.7058,30.7222,30.6894,30.7058,872970.0
2016-10-18 14:30:00,37.52,37.56,37.51,37.56,1227488.0,30.7058,30.7385,30.6976,30.7385,1227488.0
2016-10-18 15:00:00,37.55,37.56,37.51,37.52,1327612.0,30.7304,30.7385,30.6976,30.7058,1327612.0
2016-10-18 15:30:00,37.52,37.54,37.49,37.51,11917602.0,30.7058,30.7222,30.6813,30.6976,11917602.0
2016-10-19 09:30:00,37.67,37.68,37.55,37.58,4321524.0,30.8286,30.8368,30.7304,30.7549,4321524.0
2016-10-19 10:00:00,37.58,37.64,37.53,37.62,4395709.0,30.7549,30.804,30.714,30.7876,4395709.0
2016-10-19 10:30:00,37.62,37.71,37.6,37.7,4469294.0,30.7876,30.8613,30.7713,30.8531,4469294.0
2016-10-19 11:00:00,37.7,37.72,37.63,37.65,2387893.0,30.8531,30.8695,30.7958,30.8122,2387893.0
2016-10-19 11:30:00,37.65,37.71,37.63,37.7,2070264.0,30.8122,30.8613,30.7958,30.8531,2070264.0
2016-10-19 12:00:00,37.7,37.75,37.67,37.73,3443618.0,30.8531,30.894,30.8286,30.8777,3443618.0
2016-10-19 12:30:00,37.73,37.76,37.71,37.75,1498918.0,30.8777,30.9022,30.8613,30.894,1498918.0
2016-10-19 13:00:00,37.74,37.8,37.72,37.76,3700128.0,30.8859,30.935,30.8695,30.9022,3700128.0
2016-10-19 13:30:00,37.75,37.76,37.73,37.75,2643707.0,30.894,30.9022,30.8777,30.894,2643707.0
2016-10-19 14:00:00,37.75,37.8,37.74,37.76,1372133.0,30.894,30.935,30.8859,30.9022,1372133.0
2016-10-19 14:30:00,37.76,37.77,37.73,37.76,1174440.0,30.9022,30.9104,30.8777,30.9022,1174440.0
2016-10-19 15:00:00,37.76,37.79,37.75,37.79,988968.0,30.9022,30.9268,30.894,30.9268,988968.0
2016-10-19 15:30:00,37.79,37.79,37.71,37.73,6118229.0,30.9268,30.9268,30.8613,30.8777,6118229.0
2016-10-20 09:30:00,37.59,37.7,37.54,37.68,6116216.0,30.7631,30.8531,30.7222,30.8368,6116216.0
2016-10-20 10:00:00,37.69,37.77,37.6,37.61,7035030.0,30.8449,30.9104,30.7713,30.7795,7035030.0
2016-10-20 10:30:00,37.61,37.61,37.47,37.52,5301366.0,30.7795,30.7795,30.6649,30.7058,5301366.0
2016-10-20 11:00:00,37.52,37.62,37.5,37.58,4938476.0,30.7058,30.7876,30.6894,30.7549,4938476.0
2016-10-20 11:30:00,37.59,37.67,37.55,37.66,1778503.0,30.7631,30.8286,30.7304,30.8204,1778503.0
2016-10-20 12:00:00,37.67,37.7,37.64,37.65,1556737.0,30.8286,30.8531,30.804,30.8122,1556737.0
2016-10-20 12:30:00,37.66,37.72,37.65,37.68,1893407.0,30.8204,30.8695,30.8122,30.8368,1893407.0
2016-10-20 13:00:00,37.68,37.7,37.65,37.66,1169892.0,30.8368,30.8531,30.8122,30.8204,1169892.0
2016-10-20 13:30:00,37.67,37.71,37.59,37.63,2435159.0,30.8286,30.8613,30.7631,30.7958,2435159.0
2016-10-20 14:00:00,37.63,37.67,37.61,37.65,1637041.0,30.7958,30.8286,30.7795,30.8122,1637041.0
2016-10-20 14:30:00,37.66,37.69,37.63,37.67,1892408.0,30.8204,30.8449,30.7958,30.8286,1892408.0
2016-10-20 15:00:00,37.66,37.7,37.61,37.62,2885837.0,30.8204,30.8531,30.7795,30.7876,2885837.0
2016-10-20 15:30:00,37.62,37.63,37.58,37.59,6811124.0,30.7876,30.7958,30.7549,30.7631,6811124.0
2016-10-21 09:30:00,37.39,37.44,37.34,37.41,4816638.0,30.5994,30.6403,30.5585,30.6158,4816638.0
2016-10-21 10:00:00,37.41,37.48,37.38,37.46,1863495.0,30.6158,30.6731,30.5912,30.6567,1863495.0
2016-10-21 10:30:00,37.46,37.5,37.45,37.48,1438242.0,30.6567,30.6894,30.6485,30.6731,1438242.0
2016-10-21 11:00:00,37.48,37.5,37.45,37.49,1527719.0,30.6731,30.6894,30.6485,30.6813,1527719.0
2016-10-21 11:30:00,37.49,37.55,37.47,37.52,1406337.0,30.6813,30.7304,30.6649,30.7058,1406337.0
2016-10-21 12:00:00,37.52,37.53,37.48,37.51,1619046.0,30.7058,30.714,30.6731,30.6976,1619046.0
2016-10-21 12:30:00,37.52,37.55,37.51,37.54,537623.0,30.7058,30.7304,30.6976,30.7222,537623.0
2016-10-21 13:00:00,37.54,37.55,37.51,37.52,719328.0,30.7222,30.7304,30.6976,30.7058,719328.0
2016-10-21 13:30:00,37.51,37.57,37.49,37.56,1116391.0,30.6976,30.7467,30.6813,30.7385,1116391.0
2016-10-21 14:00:00,37.57,37.6,37.54,37.59,1107178.0,30.7467,30.7713,30.7222,30.7631,1107178.0
2016-10-21 14:30:00,37.59,37.61,37.57,37.61,612196.0,30.7631,30.7795,30.7467,30.7795,612196.0
2016-10-21 15:00:00,37.61,37.63,37.57,37.57,2036356.0,30.7795,30.7958,30.7467,30.7467,2036356.0
2016-10-21 15:30:00,37.57,37.61,37.57,37.59,4449867.0,30.7467,30.7795,30.7467,30.7631,4449867.0
2016-10-24 09:30:00,37.9,37.93,37.86,37.86,3060119.0,31.0168,31.0413,30.9841,30.9841,3060119.0
2016-10-24 10:00:00,37.86,37.87,37.74,37.74,2790582.0,30.9841,30.9922,30.8859,30.8859,2790582.0
2016-10-24 10:30:00,37.75,37.78,37.72,37.75,1643030.0,30.894,30.9186,30.8695,30.894,1643030.0
2016-10-24 11:00:00,37.75,37.79,37.73,37.73,1439055.0,30.894,30.9268,30.8777,30.8777,1439055.0
2016-10-24 11:30:00,37.73,37.77,37.72,37.72,1024157.0,30.8777,30.9104,30.8695,30.8695,1024157.0
2016-10-24 12:00:00,37.72,37.75,37.66,37.66,1721717.0,30.8695,30.894,30.8204,30.8204,1721717.0
2016-10-24 12:30:00,37.66,37.72,37.66,37.72,1520104.0,30.8204,30.8695,30.8204,30.8695,1520104.0
2016-10-24 13:00:00,37.71,37.74,37.71,37.74,960763.0,30.8613,30.8859,30.8613,30.8859,960763.0
2016-10-24 13:30:00,37.74,37.75,37.73,37.73,559552.0,30.8859,30.894,30.8777,30.8777,559552.0
2016-10-24 14:00:00,37.73,37.77,37.73,37.77,665218.0,30.8777,30.9104,30.8777,30.9104,665218.0
2016-10-24 14:30:00,37.77,37.79,37.75,37.78,1727982.0,30.9104,30.9268,30.894,30.9186,1727982.0
2016-10-24 15:00:00,37.77,37.79,37.74,37.75,843944.0,30.9104,30.9268,30.8859,30.894,843944.0
2016-10-24 15:30:00,37.76,37.79,37.72,37.75,6688157.0,30.9022,30.9268,30.8695,30.894,6688157.0
2016-10-25 09:30:00,37.73,37.8,37.68,37.78,2960808.0,30.8777,30.935,30.8368,30.9186,2960808.0
2016-10-25 10:00:00,37.78,37.84,37.73,37.75,2433581.0,30.9186,30.9677,30.8777,30.894,2433581.0
2016-10-25 10:30:00,37.76,37.76,37.67,37.72,3307216.0,30.9022,30.9022,30.8286,30.8695,3307216.0
2016-10-25 11:00:00,37.72,37.8,37.71,37.8,3499899.0,30.8695,30.935,30.8613,30.935,3499899.0
2016-10-25 11:30:00,37.8,37.83,37.78,37.8,2839174.0,30.935,30.9595,30.9186,30.935,2839174.0
2016-10-25 12:00:00,37.8,37.82,37.75,37.8,1299039.0,30.935,30.9513,30.894,30.935,1299039.0
2016-10-25 12:30:00,37.79,37.84,37.78,37.84,1117377.0,30.9268,30.9677,30.9186,30.9677,1117377.0
2016-10-25 13:00:00,37.84,37.85,37.8,37.82,1445646.0,30.9677,30.9759,30.935,30.9513,1445646.0
2016-10-25 13:30:00,37.82,37.87,37.81,37.86,762921.0,30.9513,30.9922,30.9431,30.9841,762921.0
2016-10-25 14:00:00,37.86,37.87,37.83,37.84,921751.0,30.9841,30.9922,30.9595,30.9677,921751.0
2016-10-25 14:30:00,37.84,37.84,37.79,37.8,982579.0,30.9677,30.9677,30.9268,30.935,982579.0
2016-10-25 15:00:00,37.8,37.8,37.76,37.78,842058.0,30.935,30.935,30.9022,30.9186,842058.0
2016-10-25 15:30:00,37.77,37.79,37.75,37.79,4567815.0,30.9104,30.9268,30.894,30.9268,4567815.0
2016-10-26 09:30:00,37.38,37.44,37.34,37.34,7836734.0,30.5912,30.6403,30.5585,30.5585,7836734.0
2016-10-26 10:00:00,37.34,37.38,37.3,37.31,8598306.0,30.5585,30.5912,30.5258,30.5339,8598306.0
2016-10-26 10:30:00,37.31,37.56,37.31,37.55,8729886.0,30.5339,30.7385,30.5339,30.7304,8729886.0
2016-10-26 11:00:00,37.55,37.58,37.47,37.51,2630146.0,30.7304,30.7549,30.6649,30.6976,2630146.0
2016-10-26 11:30:00,37.51,37.53,37.44,37.45,1384035.0,30.6976,30.714,30.6403,30.6485,1384035.0
2016-10-26 12:00:00,37.44,37.49,37.44,37.46,552243.0,30.6403,30.6813,30.6403,30.6567,552243.0
2016-10-26 12:30:00,37.47,37.47,37.42,37.43,1002070.0,30.6649,30.6649,30.624,30.6322,1002070.0
2016-10-26 13:00:00,37.43,37.44,37.36,37.37,1834720.0,30.6322,30.6403,30.5749,30.5831,1834720.0
2016-10-26 13:30:00,37.37,37.38,37.31,37.34,2194499.0,30.5831,30.5912,30.5339,30.5585,2194499.0
2016-10-26 14:00:00,37.33,37.38,37.28,37.37,2788740.0,30.5503,30.5912,30.5094,30.5831,2788740.0
2016-10-26 14:30:00,37.36,37.4,37.35,37.38,1407692.0,30.5749,30.6076,30.5667,30.5912,1407692.0
2016-10-26 15:00:00,37.38,37.41,37.36,37.39,1530429.0,30.5912,30.6158,30.5749,30.5994,1530429.0
2016-10-26 15:30:00,37.39,37.4,37.35,37.4,4732922.0,30.5994,30.6076,30.5667,30.6076,4732922.0
2016-10-27 09:30:00,37.43,37.43,37.31,37.37,3863294.0,30.6322,30.6322,30.5339,30.5831,3863294.0
2016-10-27 10:00:00,37.37,37.38,37.13,37.18,4207497.0,30.5831,30.5912,30.3866,30.4276,4207497.0
2016-10-27 10:30:00,37.18,37.21,37.11,37.13,5280681.0,30.4276,30.4521,30.3703,30.3866,5280681.0
2016-10-27 11:00:00,37.13,37.26,37.12,37.25,3908552.0,30.3866,30.493,30.3785,30.4848,3908552.0
2016-10-27 11:30:00,37.26,37.32,37.21,37.3,2267895.0,30.493,30.5421,30.4521,30.5258,2267895.0
2016-10-27 12:00:00,37.3,37.32,37.23,37.25,1790534.0,30.5258,30.5421,30.4685,30.4848,1790534.0
2016-10-27 12:30:00,37.25,37.26,37.16,37.22,2434967.0,30.4848,30.493,30.4112,30.4603,2434967.0
2016-10-27 13:00:00,37.22,37.25,37.18,37.23,1253608.0,30.4603,30.4848,30.4276,30.4685,1253608.0
2016-10-27 13:30:00,37.23,37.26,37.21,37.23,1082702.0,30.4685,30.493,30.4521,30.4685,1082702.0
2016-10-27 14:00:00,37.23,37.26,37.19,37.22,1542310.0,30.4685,30.493,30.4357,30.4603,1542310.0
2016-10-27 14:30:00,37.22,37.22,37.14,37.15,2110743.0,30.4603,30.4603,30.3948,30.403,2110743.0
2016-10-27 15:00:00,37.15,37.16,37.05,37.1,4381969.0,30.403,30.4112,30.3212,30.3621,4381969.0
2016-10-27 15:30:00,37.09,37.12,37.07,37.08,4666473.0,30.3539,30.3785,30.3375,30.3457,4666473.0
2016-10-28 09:30:00,37.12,37.18,37.02,37.11,4588968.0,30.3785,30.4276,30.2966,30.3703,4588968.0
2016-10-28 10:00:00,37.12,37.2,37.06,37.16,2514788.0,30.3785,30.4439,30.3294,30.4112,2514788.0
2016-10-28 10:30:00,37.16,37.28,37.16,37.2,2458228.0,30.4112,30.5094,30.4112,30.4439,2458228.0
2016-10-28 11:00:00,37.21,37.24,37.17,37.2,3336924.0,30.4521,30.4767,30.4194,30.4439,3336924.0
2016-10-28 11:30:00,37.2,37.23,37.15,37.17,2062692.0,30.4439,30.4685,30.403,30.4194,2062692.0
2016-10-28 12:00:00,37.17,37.24,37.16,37.22,1550726.0,30.4194,30.4767,30.4112,30.4603,1550726.0
2016-10-28 12:30:00,37.22,37.24,37.2,37.2,1922758.0,30.4603,30.4767,30.4439,30.4439,1922758.0
2016-10-28 13:00:00,37.21,37.22,36.93,36.99,13592485.0,30.4521,30.4603,30.223,30.2721,13592485.0
2016-10-28 13:30:00,36.98,36.99,36.78,36.79,9395223.0,30.2639,30.2721,30.1002,30.1084,9395223.0
2016-10-28 14:00:00,36.79,36.96,36.75,36.92,6565684.0,30.1084,30.2475,30.0757,30.2148,6565684.0
2016-10-28 14:30:00,36.92,37.0,36.88,36.98,2869990.0,30.2148,30.2803,30.182,30.2639,2869990.0
2016-10-28 15:00:00,36.98,37.02,36.87,37.01,2435023.0,30.2639,30.2966,30.1739,30.2884,2435023.0
2016-10-28 15:30:00,37.0,37.01,36.87,36.93,6808138.0,30.2803,30.2884,30.1739,30.223,6808138.0
2016-10-31 09:30:00,37.1,37.16,37.04,37.11,5565095.0,30.3621,30.4112,30.313,30.3703,5565095.0
2016-10-31 10:00:00,37.1,37.17,37.09,37.16,3251762.0,30.3621,30.4194,30.3539,30.4112,3251762.0
2016-10-31 10:30:00,37.17,37.17,37.05,37.1,6033277.0,30.4194,30.4194,30.3212,30.3621,6033277.0
2016-10-31 11:00:00,37.1,37.18,37.09,37.18,2919167.0,30.3621,30.4276,30.3539,30.4276,2919167.0
2016-10-31 11:30:00,37.18,37.27,37.16,37.26,4418796.0,30.4276,30.5012,30.4112,30.493,4418796.0
2016-10-31 12:00:00,37.26,37.27,37.17,37.2,2711578.0,30.493,30.5012,30.4194,30.4439,2711578.0
2016-10-31 12:30:00,37.2,37.23,37.19,37.2,2848647.0,30.4439,30.4685,30.4357,30.4439,2848647.0
2016-10-31 13:00:00,37.2,37.22,37.13,37.16,2445551.0,30.4439,30.4603,30.3866,30.4112,2445551.0
2016-10-31 13:30:00,37.16,37.19,37.14,37.16,2047507.0,30.4112,30.4357,30.3948,30.4112,2047507.0
2016-10-31 14:00:00,37.16,37.18,37.1,37.12,3040380.0,30.4112,30.4276,30.3621,30.3785,3040380.0
2016-10-31 14:30:00,37.12,37.16,37.11,37.15,2332426.0,30.3785,30.4112,30.3703,30.403,2332426.0
2016-10-31 15:00:00,37.15,37.19,37.14,37.18,2618831.0,30.403,30.4357,30.3948,30.4276,2618831.0
2016-10-31 15:30:00,37.18,37.22,37.13,37.15,12938331.0,30.4276,30.4603,30.3866,30.403,12938331.0
2016-11-01 09:30:00,37.28,37.29,37.13,37.15,6285143.0,30.5094,30.5176,30.3866,30.403,6285143.0
2016-11-01 10:00:00,37.14,37.15,37.06,37.09,4403612.0,30.3948,30.403,30.3294,30.3539,4403612.0
2016-11-01 10:30:00,37.09,37.13,36.98,37.09,6305967.0,30.3539,30.3866,30.2639,30.3539,6305967.0
2016-11-01 11:00:00,37.08,37.12,37.0,37.01,5243351.0,30.3457,30.3785,30.2803,30.2884,5243351.0
2016-11-01 11:30:00,37.0,37.01,36.87,36.89,3671298.0,30.2803,30.2884,30.1739,30.1902,3671298.0
2016-11-01 12:00:00,36.89,36.94,36.75,36.76,6341622.0,30.1902,30.2311,30.0757,30.0838,6341622.0
2016-11-01 12:30:00,36.75,36.81,36.69,36.73,5781033.0,30.0757,30.1248,30.0266,30.0593,5781033.0
2016-11-01 13:00:00,36.73,36.8,36.68,36.76,7482944.0,30.0593,30.1166,30.0184,30.0838,7482944.0
2016-11-01 13:30:00,36.77,36.77,36.61,36.64,3777834.0,30.092,30.092,29.9611,29.9856,3777834.0
2016-11-01 14:00:00,36.64,36.76,36.55,36.74,3644051.0,29.9856,30.0838,29.912,30.0675,3644051.0
2016-11-01 14:30:00,36.75,36.8,36.68,36.7,4418119.0,30.0757,30.1166,30.0184,30.0347,4418119.0
2016-11-01 15:00:00,36.69,36.78,36.66,36.77,2904505.0,30.0266,30.1002,30.002,30.092,2904505.0
2016-11-01 15:30:00,36.77,36.88,36.74,36.82,14477192.0,30.092,30.182,30.0675,30.1329,14477192.0
2016-11-02 09:30:00,36.7,36.8,36.66,36.77,8245803.0,30.0347,30.1166,30.002,30.092,8245803.0
2016-11-02 10:00:00,36.77,36.79,36.62,36.66,5888512.0,30.092,30.1084,29.9693,30.002,5888512.0
2016-11-02 10:30:00,36.66,36.67,36.51,36.52,5679714.0,30.002,30.0102,29.8792,29.8874,5679714.0
2016-11-02 11:00:00,36.52,36.59,36.5,36.52,6607685.0,29.8874,29.9447,29.8711,29.8874,6607685.0
2016-11-02 11:30:00,36.52,36.53,36.45,36.47,5165713.0,29.8874,29.8956,29.8301,29.8465,5165713.0
2016-11-02 12:00:00,36.47,36.5,36.39,36.41,4789287.0,29.8465,29.8711,29.781,29.7974,4789287.0
2016-11-02 12:30:00,36.41,36.42,36.33,36.36,6339871.0,29.7974,29.8056,29.7319,29.7565,6339871.0
2016-11-02 13:00:00,36.36,36.39,36.23,36.35,5648957.0,29.7565,29.781,29.6501,29.7483,5648957.0
2016-11-02 13:30:00,36.35,36.38,36.29,36.36,1824396.0,29.7483,29.7729,29.6992,29.7565,1824396.0
2016-11-02 14:00:00,36.36,36.46,36.24,36.41,4778549.0,29.7565,29.8383,29.6583,29.7974,4778549.0
2016-11-02 14:30:00,36.4,36.47,36.35,36.39,2490096.0,29.7892,29.8465,29.7483,29.781,2490096.0
2016-11-02 15:00:00,36.39,36.47,36.37,36.45,1949790.0,29.781,29.8465,29.7647,29.8301,1949790.0
2016-11-02 15:30:00,36.45,36.5,36.38,36.4,12971628.0,29.8301,29.8711,29.7729,29.7892,12971628.0
2016-11-03 09:30:00,36.44,36.53,36.42,36.45,3229907.0,29.822,29.8956,29.8056,29.8301,3229907.0
2016-11-03 10:00:00,36.45,36.51,36.41,36.5,5113215.0,29.8301,29.8792,29.7974,29.8711,5113215.0
2016-11-03 10:30:00,36.49,36.55,36.45,36.47,5692763.0,29.8629,29.912,29.8301,29.8465,5692763.0
2016-11-03 11:00:00,36.48,36.48,36.41,36.45,8379237.0,29.8547,29.8547,29.7974,29.8301,8379237.0
2016-11-03 11:30:00,36.45,36.5,36.4,36.41,2579342.0,29.8301,29.8711,29.7892,29.7974,2579342.0
2016-11-03 12:00:00,36.41,36.42,36.33,36.35,2898565.0,29.7974,29.8056,29.7319,29.7483,2898565.0
2016-11-03 12:30:00,36.34,36.37,36.27,36.34,2448230.0,29.7401,29.7647,29.6828,29.7401,2448230.0
2016-11-03 13:00:00,36.34,36.38,36.3,36.36,1829777.0,29.7401,29.7729,29.7074,29.7565,1829777.0
2016-11-03 13:30:00,36.36,36.36,36.3,36.3,3958247.0,29.7565,29.7565,29.7074,29.7074,3958247.0
2016-11-03 14:00:00,36.3,36.34,36.26,36.27,3343164.0,29.7074,29.7401,29.6746,29.6828,3343164.0
2016-11-03 14:30:00,36.27,36.3,36.24,36.3,2900479.0,29.6828,29.7074,29.6583,29.7074,2900479.0
2016-11-03 15:00:00,36.3,36.3,36.26,36.26,2687646.0,29.7074,29.7074,29.6746,29.6746,2687646.0
2016-11-03 15:30:00,36.26,36.3,36.17,36.29,11458828.0,29.6746,29.7074,29.601,29.6992,11458828.0
2016-11-04 09:30:00,36.01,36.1,35.96,35.99,12202646.0,29.47,29.5437,29.4291,29.4537,12202646.0
2016-11-04 10:00:00,36.0,36.03,35.97,36.0,5675205.0,29.4619,29.4864,29.4373,29.4619,5675205.0
2016-11-04 10:30:00,36.0,36.09,35.98,36.04,4392945.0,29.4619,29.5355,29.4455,29.4946,4392945.0
2016-11-04 11:00:00,36.04,36.14,36.04,36.11,3652645.0,29.4946,29.5764,29.4946,29.5519,3652645.0
2016-11-04 11:30:00,36.11,36.12,36.05,36.07,5356347.0,29.5519,29.5601,29.5028,29.5192,5356347.0
2016-11-04 12:00:00,36.06,36.18,36.05,36.15,8724484.0,29.511,29.6092,29.5028,29.5846,8724484.0
2016-11-04 12:30:00,36.15,36.16,36.12,36.14,2730821.0,29.5846,29.5928,29.5601,29.5764,2730821.0
2016-11-04 13:00:00,36.15,36.17,36.12,36.13,1881884.0,29.5846,29.601,29.5601,29.5683,1881884.0
2016-11-04 13:30:00,36.13,36.15,36.11,36.12,2110922.0,29.5683,29.5846,29.5519,29.5601,2110922.0
2016-11-04 14:00:00,36.12,36.12,36.04,36.07,3940371.0,29.5601,29.5601,29.4946,29.5192,3940371.0
2016-11-04 14:30:00,36.06,36.07,35.97,35.99,3120546.0,29.511,29.5192,29.4373,29.4537,3120546.0
2016-11-04 15:00:00,36.0,36.0,35.91,35.95,3642728.0,29.4619,29.4619,29.3882,29.4209,3642728.0
2016-11-04 15:30:00,35.94,35.96,35.88,35.93,8868782.0,29.4128,29.4291,29.3637,29.4046,8868782.0
2016-11-07 09:30:00,36.8,36.93,36.75,36.87,9576362.0,30.1166,30.223,30.0757,30.1739,9576362.0
2016-11-07 10:00:00,36.87,36.9,36.86,36.9,3472169.0,30.1739,30.1984,30.1657,30.1984,3472169.0
2016-11-07 10:30:00,36.9,36.99,36.88,36.98,5134004.0,30.1984,30.2721,30.182,30.2639,5134004.0
2016-11-07 11:00:00,36.98,37.05,36.96,37.04,6950229.0,30.2639,30.3212,30.2475,30.313,6950229.0
2016-11-07 11:30:00,37.05,37.13,37.04,37.12,4988860.0,30.3212,30.3866,30.313,30.3785,4988860.0
2016-11-07 12:00:00,37.12,37.17,37.09,37.1,4843764.0,30.3785,30.4194,30.3539,30.3621,4843764.0
2016-11-07 12:30:00,37.1,37.13,37.03,37.13,5516659.0,30.3621,30.3866,30.3048,30.3866,5516659.0
2016-11-07 13:00:00,37.12,37.16,37.12,37.14,4065799.0,30.3785,30.4112,30.3785,30.3948,4065799.0
2016-11-07 13:30:00,37.14,37.22,37.12,37.2,8559586.0,30.3948,30.4603,30.3785,30.4439,8559586.0
2016-11-07 14:00:00,37.2,37.22,37.15,37.19,4361279.0,30.4439,30.4603,30.403,30.4357,4361279.0
2016-11-07 14:30:00,37.19,37.2,37.12,37.16,1826162.0,30.4357,30.4439,30.3785,30.4112,1826162.0
2016-11-07 15:00:00,37.16,37.17,37.12,37.13,3424982.0,30.4112,30.4194,30.3785,30.3866,3424982.0
2016-11-07 15:30:00,37.14,37.27,37.11,37.23,10477097.0,30.3948,30.5012,30.3703,30.4685,10477097.0
2016-11-08 09:30:00,37.05,37.09,36.98,37.0,10337400.0,30.3212,30.3539,30.2639,30.2803,10337400.0
2016-11-08 10:00:00,37.0,37.05,36.97,37.03,7135297.0,30.2803,30.3212,30.2557,30.3048,7135297.0
2016-11-08 10:30:00,37.03,37.14,37.02,37.14,6043783.0,30.3048,30.3948,30.2966,30.3948,6043783.0
2016-11-08 11:00:00,37.14,37.37,37.12,37.36,5714122.0,30.3948,30.5831,30.3785,30.5749,5714122.0
2016-11-08 11:30:00,37.36,37.52,37.35,37.52,8904443.0,30.5749,30.7058,30.5667,30.7058,8904443.0
2016-11-08 12:00:00,37.52,37.67,37.5,37.63,7506562.0,30.7058,30.8286,30.6894,30.7958,7506562.0
2016-11-08 12:30:00,37.64,37.66,37.59,37.66,4992851.0,30.804,30.8204,30.7631,30.8204,4992851.0
2016-11-08 13:00:00,37.66,37.67,37.52,37.59,4315067.0,30.8204,30.8286,30.7058,30.7631,4315067.0
2016-11-08 13:30:00,37.59,37.63,37.57,37.59,1380208.0,30.7631,30.7958,30.7467,30.7631,1380208.0
2016-11-08 14:00:00,37.59,37.6,37.47,37.51,2488088.0,30.7631,30.7713,30.6649,30.6976,2488088.0
2016-11-08 14:30:00,37.51,37.53,37.42,37.52,3361586.0,30.6976,30.714,30.624,30.7058,3361586.0
2016-11-08 15:00:00,37.52,37.61,37.5,37.57,3358047.0,30.7058,30.7795,30.6894,30.7467,3358047.0
2016-11-08 15:30:00,37.58,37.62,37.47,37.48,9105212.0,30.7549,30.7876,30.6649,30.6731,9105212.0
2016-11-09 09:30:00,36.34,36.59,36.21,36.48,37337851.0,29.7401,29.9447,29.6337,29.8547,37337851.0
2016-11-09 10:00:00,36.47,36.48,36.09,36.19,27131055.0,29.8465,29.8547,29.5355,29.6174,27131055.0
2016-11-09 10:30:00,36.2,36.32,36.13,36.29,11816241.0,29.6255,29.7237,29.5683,29.6992,11816241.0
2016-11-09 11:00:00,36.28,36.44,36.27,36.41,12970770.0,29.691,29.822,29.6828,29.7974,12970770.0
2016-11-09 11:30:00,36.41,36.69,36.4,36.57,9706636.0,29.7974,30.0266,29.7892,29.9283,9706636.0
2016-11-09 12:00:00,36.57,36.59,36.47,36.51,6256929.0,29.9283,29.9447,29.8465,29.8792,6256929.0
2016-11-09 12:30:00,36.52,36.54,36.39,36.45,6440655.0,29.8874,29.9038,29.781,29.8301,6440655.0
2016-11-09 13:00:00,36.45,36.49,36.17,36.2,10251764.0,29.8301,29.8629,29.601,29.6255,10251764.0
2016-11-09 13:30:00,36.2,36.28,36.18,36.2,10688343.0,29.6255,29.691,29.6092,29.6255,10688343.0
2016-11-09 14:00:00,36.21,36.36,36.19,36.32,8105476.0,29.6337,29.7565,29.6174,29.7237,8105476.0
2016-11-09 14:30:00,36.31,36.41,36.24,36.26,5574442.0,29.7156,29.7974,29.6583,29.6746,5574442.0
2016-11-09 15:00:00,36.26,36.33,36.26,36.27,7371393.0,29.6746,29.7319,29.6746,29.6828,7371393.0
2016-11-09 15:30:00,36.27,36.32,36.23,36.26,14764952.0,29.6828,29.7237,29.6501,29.6746,14764952.0
2016-11-10 09:30:00,35.92,36.05,35.6,35.62,23791845.0,29.3964,29.5028,29.1345,29.1509,23791845.0
2016-11-10 10:00:00,35.62,35.66,35.23,35.25,25719551.0,29.1509,29.1836,28.8317,28.8481,25719551.0
2016-11-10 10:30:00,35.25,35.38,35.11,35.12,22865066.0,28.8481,28.9545,28.7335,28.7417,22865066.0
2016-11-10 11:00:00,35.12,35.46,35.05,35.38,20558724.0,28.7417,29.0199,28.6844,28.9545,20558724.0
2016-11-10 11:30:00,35.39,35.51,35.21,35.26,11022071.0,28.9627,29.0609,28.8153,28.8563,11022071.0
2016-11-10 12:00:00,35.26,35.35,35.18,35.31,9090435.0,28.8563,28.9299,28.7908,28.8972,9090435.0
2016-11-10 12:30:00,35.32,35.33,35.16,35.3,8296424.0,28.9054,28.9135,28.7744,28.889,8296424.0
2016-11-10 13:00:00,35.3,35.33,35.15,35.21,8596040.0,28.889,28.9135,28.7662,28.8153,8596040.0
2016-11-10 13:30:00,35.22,35.46,35.17,35.46,6756430.0,28.8235,29.0199,28.7826,29.0199,6756430.0
2016-11-10 14:00:00,35.46,35.5,35.3,35.4,8301180.0,29.0199,29.0527,28.889,28.9708,8301180.0
2016-11-10 14:30:00,35.4,35.41,35.21,35.24,9576110.0,28.9708,28.979,28.8153,28.8399,9576110.0
2016-11-10 15:00:00,35.23,35.25,35.14,35.19,6290222.0,28.8317,28.8481,28.7581,28.799,6290222.0
2016-11-10 15:30:00,35.18,35.25,35.04,35.23,19265606.0,28.7908,28.8481,28.6762,28.8317,19265606.0
2016-11-11 09:30:00,34.55,34.6,34.34,34.39,19488612.0,28.2752,28.3161,28.1033,28.1443,19488612.0
2016-11-11 10:00:00,34.39,34.53,34.28,34.32,16278046.0,28.1443,28.2588,28.0542,28.087,16278046.0
2016-11-11 10:30:00,34.32,34.34,34.19,34.23,12318746.0,28.087,28.1033,27.9806,28.0133,12318746.0
2016-11-11 11:00:00,34.23,34.24,34.12,34.2,14012926.0,28.0133,28.0215,27.9233,27.9888,14012926.0
2016-11-11 11:30:00,34.2,34.48,34.19,34.47,16809133.0,27.9888,28.2179,27.9806,28.2097,16809133.0
2016-11-11 12:00:00,34.47,34.76,34.45,34.72,14889228.0,28.2097,28.4471,28.1934,28.4143,14889228.0
2016-11-11 12:30:00,34.72,34.84,34.67,34.68,7481870.0,28.4143,28.5125,28.3734,28.3816,7481870.0
2016-11-11 13:00:00,34.68,34.71,34.61,34.62,6145248.0,28.3816,28.4061,28.3243,28.3325,6145248.0
2016-11-11 13:30:00,34.63,34.65,34.47,34.5,6350515.0,28.3407,28.357,28.2097,28.2343,6350515.0
2016-11-11 14:00:00,34.49,34.57,34.45,34.45,3734742.0,28.2261,28.2916,28.1934,28.1934,3734742.0
2016-11-11 14:30:00,34.46,34.49,34.39,34.4,4475792.0,28.2016,28.2261,28.1443,28.1524,4475792.0
2016-11-11 15:00:00,34.4,34.52,34.39,34.49,6162800.0,28.1524,28.2507,28.1443,28.2261,6162800.0
2016-11-11 15:30:00,34.49,34.61,34.49,34.56,12325117.0,28.2261,28.3243,28.2261,28.2834,12325117.0
2016-11-14 09:30:00,34.32,34.49,34.3,34.36,19853698.0,28.087,28.2261,28.0706,28.1197,19853698.0
2016-11-14 10:00:00,34.36,34.5,34.34,34.43,6541330.0,28.1197,28.2343,28.1033,28.177,6541330.0
2016-11-14 10:30:00,34.42,34.48,34.26,34.27,5764488.0,28.1688,28.2179,28.0379,28.0461,5764488.0
2016-11-14 11:00:00,34.27,34.27,34.13,34.16,7226632.0,28.0461,28.0461,27.9315,27.956,7226632.0
2016-11-14 11:30:00,34.15,34.22,34.13,34.16,5365278.0,27.9479,28.0051,27.9315,27.956,5365278.0
2016-11-14 12:00:00,34.17,34.19,34.03,34.04,6834272.0,27.9642,27.9806,27.8496,27.8578,6834272.0
2016-11-14 12:30:00,34.04,34.21,34.03,34.19,5936897.0,27.8578,27.997,27.8496,27.9806,5936897.0
2016-11-14 13:00:00,34.2,34.25,34.15,34.21,3424335.0,27.9888,28.0297,27.9479,27.997,3424335.0
2016-11-14 13:30:00,34.21,34.28,34.19,34.22,4210232.0,27.997,28.0542,27.9806,28.0051,4210232.0
2016-11-14 14:00:00,34.22,34.28,34.2,34.23,2959895.0,28.0051,28.0542,27.9888,28.0133,2959895.0
2016-11-14 14:30:00,34.23,34.38,34.2,34.38,4082663.0,28.0133,28.1361,27.9888,28.1361,4082663.0
2016-11-14 15:00:00,34.38,34.4,34.32,34.33,4243759.0,28.1361,28.1524,28.087,28.0952,4243759.0
2016-11-14 15:30:00,34.32,34.36,34.23,34.31,11758538.0,28.087,28.1197,28.0133,28.0788,11758538.0
2016-11-15 09:30:00,34.57,34.76,34.55,34.76,12820837.0,28.2916,28.4471,28.2752,28.4471,12820837.0
2016-11-15 10:00:00,34.75,34.98,34.75,34.86,9176122.0,28.4389,28.6271,28.4389,28.5289,9176122.0
2016-11-15 10:30:00,34.86,34.86,34.75,34.83,6716872.0,28.5289,28.5289,28.4389,28.5044,6716872.0
2016-11-15 11:00:00,34.83,34.9,34.78,34.83,5556477.0,28.5044,28.5616,28.4634,28.5044,5556477.0
2016-11-15 11:30:00,34.82,34.87,34.79,34.86,2846817.0,28.4962,28.5371,28.4716,28.5289,2846817.0
2016-11-15 12:00:00,34.85,34.87,34.8,34.8,2487987.0,28.5207,28.5371,28.4798,28.4798,2487987.0
2016-11-15 12:30:00,34.81,34.81,34.75,34.8,3256050.0,28.488,28.488,28.4389,28.4798,3256050.0
2016-11-15 13:00:00,34.8,34.82,34.78,34.78,1466391.0,28.4798,28.4962,28.4634,28.4634,1466391.0
2016-11-15 13:30:00,34.78,34.87,34.78,34.87,2420544.0,28.4634,28.5371,28.4634,28.5371,2420544.0
2016-11-15 14:00:00,34.87,34.96,34.85,34.95,3746429.0,28.5371,28.6107,28.5207,28.6026,3746429.0
2016-11-15 14:30:00,34.94,35.02,34.94,34.98,3626936.0,28.5944,28.6598,28.5944,28.6271,3626936.0
2016-11-15 15:00:00,34.98,35.01,34.9,34.95,5003533.0,28.6271,28.6517,28.5616,28.6026,5003533.0
2016-11-15 15:30:00,34.95,35.05,34.95,35.0,12667745.0,28.6026,28.6844,28.6026,28.6435,12667745.0
2016-11-16 09:30:00,34.58,34.69,34.54,34.6,7787218.0,28.2998,28.3898,28.267,28.3161,7787218.0
2016-11-16 10:00:00,34.61,34.71,34.59,34.66,4613039.0,28.3243,28.4061,28.3079,28.3652,4613039.0
2016-11-16 10:30:00,34.66,34.79,34.63,34.73,7083850.0,28.3652,28.4716,28.3407,28.4225,7083850.0
2016-11-16 11:00:00,34.73,34.75,34.61,34.64,3549556.0,28.4225,28.4389,28.3243,28.3489,3549556.0
2016-11-16 11:30:00,34.64,34.65,34.51,34.57,8065636.0,28.3489,28.357,28.2425,28.2916,8065636.0
2016-11-16 12:00:00,34.57,34.65,34.55,34.64,2951060.0,28.2916,28.357,28.2752,28.3489,2951060.0
2016-11-16 12:30:00,34.64,34.68,34.62,34.65,3751459.0,28.3489,28.3816,28.3325,28.357,3751459.0
2016-11-16 13:00:00,34.65,34.65,34.57,34.63,1580571.0,28.357,28.357,28.2916,28.3407,1580571.0
2016-11-16 13:30:00,34.63,34.64,34.58,34.63,2748139.0,28.3407,28.3489,28.2998,28.3407,2748139.0
2016-11-16 14:00:00,34.63,34.66,34.58,34.59,1805586.0,28.3407,28.3652,28.2998,28.3079,1805586.0
2016-11-16 14:30:00,34.59,34.69,34.58,34.67,1865513.0,28.3079,28.3898,28.2998,28.3734,1865513.0
2016-11-16 15:00:00,34.66,34.74,34.66,34.68,3570011.0,28.3652,28.4307,28.3652,28.3816,3570011.0
2016-11-16 15:30:00,34.68,34.71,34.63,34.7,8921503.0,28.3816,28.4061,28.3407,28.398,8921503.0
2016-11-17 09:30:00,34.82,35.02,34.8,35.02,14095734.0,28.4962,28.6598,28.4798,28.6598,14095734.0
2016-11-17 10:00:00,35.02,35.02,34.92,34.94,4060002.0,28.6598,28.6598,28.578,28.5944,4060002.0
2016-11-17 10:30:00,34.93,34.95,34.88,34.9,4330926.0,28.5862,28.6026,28.5453,28.5616,4330926.0
2016-11-17 11:00:00,34.9,35.01,34.88,34.95,2999469.0,28.5616,28.6517,28.5453,28.6026,2999469.0
2016-11-17 11:30:00,34.95,35.0,34.93,34.96,3494122.0,28.6026,28.6435,28.5862,28.6107,3494122.0
2016-11-17 12:00:00,34.96,35.0,34.92,34.98,1770120.0,28.6107,28.6435,28.578,28.6271,1770120.0
2016-11-17 12:30:00,34.98,34.99,34.89,34.91,1940696.0,28.6271,28.6353,28.5535,28.5698,1940696.0
2016-11-17 13:00:00,34.91,34.94,34.87,34.92,2908642.0,28.5698,28.5944,28.5371,28.578,2908642.0
2016-11-17 13:30:00,34.92,34.93,34.8,34.81,2087051.0,28.578,28.5862,28.4798,28.488,2087051.0
2016-11-17 14:00:00,34.81,34.82,34.74,34.77,6651164.0,28.488,28.4962,28.4307,28.4553,6651164.0
2016-11-17 14:30:00,34.76,34.79,34.71,34.73,3126284.0,28.4471,28.4716,28.4061,28.4225,3126284.0
2016-11-17 15:00:00,34.73,34.74,34.68,34.72,2839251.0,28.4225,28.4307,28.3816,28.4143,2839251.0
2016-11-17 15:30:00,34.72,34.77,34.7,34.75,6617518.0,28.4143,28.4553,28.398,28.4389,6617518.0
2016-11-18 09:30:00,34.82,34.89,34.79,34.83,3689779.0,28.4962,28.5535,28.4716,28.5044,3689779.0
2016-11-18 10:00:00,34.83,34.85,34.72,34.76,3780249.0,28.5044,28.5207,28.4143,28.4471,3780249.0
2016-11-18 10:30:00,34.77,34.77,34.58,34.62,3949102.0,28.4553,28.4553,28.2998,28.3325,3949102.0
2016-11-18 11:00:00,34.61,34.66,34.57,34.61,3236865.0,28.3243,28.3652,28.2916,28.3243,3236865.0
2016-11-18 11:30:00,34.61,34.74,34.58,34.66,1704547.0,28.3243,28.4307,28.2998,28.3652,1704547.0
2016-11-18 12:00:00,34.65,34.71,34.64,34.7,957898.0,28.357,28.4061,28.3489,28.398,957898.0
2016-11-18 12:30:00,34.7,34.74,34.67,34.73,2982742.0,28.398,28.4307,28.3734,28.4225,2982742.0
2016-11-18 13:00:00,34.73,34.76,34.7,34.75,1754003.0,28.4225,28.4471,28.398,28.4389,1754003.0
2016-11-18 13:30:00,34.75,34.77,34.71,34.72,1050383.0,28.4389,28.4553,28.4061,28.4143,1050383.0
2016-11-18 14:00:00,34.71,34.73,34.68,34.71,1407952.0,28.4061,28.4225,28.3816,28.4061,1407952.0
2016-11-18 14:30:00,34.71,34.73,34.7,34.7,936900.0,28.4061,28.4225,28.398,28.398,936900.0
2016-11-18 15:00:00,34.7,34.73,34.68,34.71,2077053.0,28.398,28.4225,28.3816,28.4061,2077053.0
2016-11-18 15:30:00,34.71,34.72,34.6,34.62,8965999.0,28.4061,28.4143,28.3161,28.3325,8965999.0
2016-11-21 09:30:00,34.9,35.03,34.86,35.02,5544213.0,28.5616,28.668,28.5289,28.6598,5544213.0
2016-11-21 10:00:00,35.02,35.03,34.89,34.91,1975234.0,28.6598,28.668,28.5535,28.5698,1975234.0
2016-11-21 10:30:00,34.91,35.0,34.91,34.96,3460343.0,28.5698,28.6435,28.5698,28.6107,3460343.0
2016-11-21 11:00:00,34.97,34.99,34.88,34.89,3112321.0,28.6189,28.6353,28.5453,28.5535,3112321.0
2016-11-21 11:30:00,34.89,34.92,34.85,34.87,2187728.0,28.5535,28.578,28.5207,28.5371,2187728.0
2016-11-21 12:00:00,34.87,34.89,34.85,34.88,2187712.0,28.5371,28.5535,28.5207,28.5453,2187712.0
2016-11-21 12:30:00,34.87,34.93,34.86,34.91,1587211.0,28.5371,28.5862,28.5289,28.5698,1587211.0
2016-11-21 13:00:00,34.91,34.92,34.87,34.87,1648738.0,28.5698,28.578,28.5371,28.5371,1648738.0
2016-11-21 13:30:00,34.87,34.88,34.84,34.87,906635.0,28.5371,28.5453,28.5125,28.5371,906635.0
2016-11-21 14:00:00,34.86,34.88,34.83,34.87,1883614.0,28.5289,28.5453,28.5044,28.5371,1883614.0
2016-11-21 14:30:00,34.86,34.91,34.85,34.89,1303810.0,28.5289,28.5698,28.5207,28.5535,1303810.0
2016-11-21 15:00:00,34.9,34.91,34.88,34.89,1025035.0,28.5616,28.5698,28.5453,28.5535,1025035.0
2016-11-21 15:30:00,34.89,34.94,34.87,34.92,5152048.0,28.5535,28.5944,28.5371,28.578,5152048.0
2016-11-22 09:30:00,35.44,35.46,35.3,35.34,6529206.0,29.0036,29.0199,28.889,28.9217,6529206.0
2016-11-22 10:00:00,35.35,35.36,35.24,35.28,3349549.0,28.9299,28.9381,28.8399,28.8726,3349549.0
2016-11-22 10:30:00,35.28,35.32,35.23,35.3,3429721.0,28.8726,28.9054,28.8317,28.889,3429721.0
2016-11-22 11:00:00,35.3,35.31,35.23,35.25,4850116.0,28.889,28.8972,28.8317,28.8481,4850116.0
2016-11-22 11:30:00,35.24,35.26,35.21,35.24,2187071.0,28.8399,28.8563,28.8153,28.8399,2187071.0
2016-11-22 12:00:00,35.24,35.35,35.2,35.34,2581722.0,28.8399,28.9299,28.8072,28.9217,2581722.0
2016-11-22 12:30:00,35.34,35.35,35.3,35.33,1392336.0,28.9217,28.9299,28.889,28.9135,1392336.0
2016-11-22 13:00:00,35.33,35.38,35.33,35.34,2023097.0,28.9135,28.9545,28.9135,28.9217,2023097.0
2016-11-22 13:30:00,35.34,35.36,35.34,35.34,1123076.0,28.9217,28.9381,28.9217,28.9217,1123076.0
2016-11-22 14:00:00,35.34,35.36,35.3,35.36,1455695.0,28.9217,28.9381,28.889,28.9381,1455695.0
2016-11-22 14:30:00,35.36,35.45,35.35,35.43,2484028.0,28.9381,29.0118,28.9299,28.9954,2484028.0
2016-11-22 15:00:00,35.43,35.46,35.42,35.45,2480797.0,28.9954,29.0199,28.9872,29.0118,2480797.0
2016-11-22 15:30:00,35.45,35.48,35.44,35.45,8207609.0,29.0118,29.0363,29.0036,29.0118,8207609.0
2016-11-23 09:30:00,34.96,34.99,34.88,34.97,7098705.0,28.6107,28.6353,28.5453,28.6189,7098705.0
2016-11-23 10:00:00,34.97,35.07,34.96,35.06,4695678.0,28.6189,28.7008,28.6107,28.6926,4695678.0
2016-11-23 10:30:00,35.07,35.09,34.99,35.01,3338004.0,28.7008,28.7171,28.6353,28.6517,3338004.0
2016-11-23 11:00:00,35.01,35.01,34.95,34.95,2188175.0,28.6517,28.6517,28.6026,28.6026,2188175.0
2016-11-23 11:30:00,34.95,35.07,34.94,35.07,2032204.0,28.6026,28.7008,28.5944,28.7008,2032204.0
2016-11-23 12:00:00,35.06,35.12,35.04,35.08,2400481.0,28.6926,28.7417,28.6762,28.709,2400481.0
2016-11-23 12:30:00,35.08,35.13,35.04,35.08,1624092.0,28.709,28.7499,28.6762,28.709,1624092.0
2016-11-23 13:00:00,35.08,35.1,35.06,35.09,1394724.0,28.709,28.7253,28.6926,28.7171,1394724.0
2016-11-23 13:30:00,35.1,35.13,35.02,35.04,1960873.0,28.7253,28.7499,28.6598,28.6762,1960873.0
2016-11-23 14:00:00,35.04,35.09,35.02,35.06,1698653.0,28.6762,28.7171,28.6598,28.6926,1698653.0
2016-11-23 14:30:00,35.05,35.07,35.02,35.05,1241147.0,28.6844,28.7008,28.6598,28.6844,1241147.0
2016-11-23 15:00:00,35.05,35.06,35.03,35.05,862428.0,28.6844,28.6926,28.668,28.6844,862428.0
2016-11-23 15:30:00,35.06,35.11,35.04,35.08,4601804.0,28.6926,28.7335,28.6762,28.709,4601804.0
2016-11-25 09:30:00,35.28,35.31,35.22,35.29,5134117.0,28.8726,28.8972,28.8235,28.8808,5134117.0
2016-11-25 10:00:00,35.29,35.29,35.2,35.23,1761904.0,28.8808,28.8808,28.8072,28.8317,1761904.0
2016-11-25 10:30:00,35.23,35.27,35.21,35.21,3326826.0,28.8317,28.8644,28.8153,28.8153,3326826.0
2016-11-25 11:00:00,35.21,35.24,35.2,35.23,3245661.0,28.8153,28.8399,28.8072,28.8317,3245661.0
2016-11-25 11:30:00,35.23,35.28,35.22,35.25,3505672.0,28.8317,28.8726,28.8235,28.8481,3505672.0
2016-11-25 12:00:00,35.25,35.27,35.23,35.23,1669957.0,28.8481,28.8644,28.8317,28.8317,1669957.0
2016-11-25 12:30:00,35.23,35.27,35.2,35.27,4768365.0,28.8317,28.8644,28.8072,28.8644,4768365.0
2016-11-28 09:30:00,35.39,35.45,35.34,35.42,7059642.0,28.9627,29.0118,28.9217,28.9872,7059642.0
2016-11-28 10:00:00,35.42,35.48,35.37,35.46,4714376.0,28.9872,29.0363,28.9463,29.0199,4714376.0
2016-11-28 10:30:00,35.46,35.53,35.37,35.37,5470296.0,29.0199,29.0772,28.9463,28.9463,5470296.0
2016-11-28 11:00:00,35.38,35.49,35.37,35.44,2805818.0,28.9545,29.0445,28.9463,29.0036,2805818.0
2016-11-28 11:30:00,35.45,35.48,35.43,35.45,2598362.0,29.0118,29.0363,28.9954,29.0118,2598362.0
2016-11-28 12:00:00,35.45,35.49,35.44,35.48,1955121.0,29.0118,29.0445,29.0036,29.0363,1955121.0
2016-11-28 12:30:00,35.47,35.5,35.46,35.48,1193373.0,29.0281,29.0527,29.0199,29.0363,1193373.0
2016-11-28 13:00:00,35.48,35.49,35.47,35.49,1081563.0,29.0363,29.0445,29.0281,29.0445,1081563.0
2016-11-28 13:30:00,35.49,35.5,35.46,35.47,992555.0,29.0445,29.0527,29.0199,29.0281,992555.0
2016-11-28 14:00:00,35.47,35.49,35.46,35.47,728323.0,29.0281,29.0445,29.0199,29.0281,728323.0
2016-11-28 14:30:00,35.47,35.51,35.46,35.48,1628548.0,29.0281,29.0609,29.0199,29.0363,1628548.0
2016-11-28 15:00:00,35.49,35.51,35.46,35.47,1831319.0,29.0445,29.0609,29.0199,29.0281,1831319.0
2016-11-28 15:30:00,35.47,35.48,35.38,35.41,9414557.0,29.0281,29.0363,28.9545,28.979,9414557.0
2016-11-29 09:30:00,35.28,35.38,35.24,35.28,4083572.0,28.8726,28.9545,28.8399,28.8726,4083572.0
2016-11-29 10:00:00,35.27,35.39,35.26,35.36,3440283.0,28.8644,28.9627,28.8563,28.9381,3440283.0
2016-11-29 10:30:00,35.36,35.43,35.35,35.4,2035614.0,28.9381,28.9954,28.9299,28.9708,2035614.0
2016-11-29 11:00:00,35.4,35.42,35.37,35.41,2146131.0,28.9708,28.9872,28.9463,28.979,2146131.0
2016-11-29 11:30:00,35.41,35.51,35.41,35.5,1812508.0,28.979,29.0609,28.979,29.0527,1812508.0
2016-11-29 12:00:00,35.51,35.52,35.46,35.5,942418.0,29.0609,29.069,29.0199,29.0527,942418.0
2016-11-29 12:30:00,35.5,35.51,35.47,35.51,804216.0,29.0527,29.0609,29.0281,29.0609,804216.0
2016-11-29 13:00:00,35.51,35.53,35.48,35.52,1791552.0,29.0609,29.0772,29.0363,29.069,1791552.0
2016-11-29 13:30:00,35.52,35.53,35.51,35.52,1334658.0,29.069,29.0772,29.0609,29.069,1334658.0
2016-11-29 14:00:00,35.53,35.55,35.5,35.51,1053418.0,29.0772,29.0936,29.0527,29.0609,1053418.0
2016-11-29 14:30:00,35.51,35.53,35.48,35.48,1860348.0,29.0609,29.0772,29.0363,29.0363,1860348.0
2016-11-29 15:00:00,35.48,35.49,35.43,35.45,1431057.0,29.0363,29.0445,28.9954,29.0118,1431057.0
2016-11-29 15:30:00,35.44,35.46,35.42,35.46,5133801.0,29.0036,29.0199,28.9872,29.0199,5133801.0
2016-11-30 09:30:00,35.6,35.65,35.55,35.55,6198751.0,29.1345,29.1754,29.0936,29.0936,6198751.0
2016-11-30 10:00:00,35.55,35.59,35.49,35.5,3372863.0,29.0936,29.1263,29.0445,29.0527,3372863.0
2016-11-30 10:30:00,35.5,35.59,35.49,35.57,6237689.0,29.0527,29.1263,29.0445,29.11,6237689.0
2016-11-30 11:00:00,35.57,35.61,35.54,35.55,8733561.0,29.11,29.1427,29.0854,29.0936,8733561.0
2016-11-30 11:30:00,35.55,35.6,35.5,35.57,5466881.0,29.0936,29.1345,29.0527,29.11,5466881.0
2016-11-30 12:00:00,35.56,35.6,35.53,35.58,2084882.0,29.1018,29.1345,29.0772,29.1181,2084882.0
2016-11-30 12:30:00,35.59,35.62,35.58,35.6,1433253.0,29.1263,29.1509,29.1181,29.1345,1433253.0
2016-11-30 13:00:00,35.59,35.61,35.57,35.57,1381458.0,29.1263,29.1427,29.11,29.11,1381458.0
2016-11-30 13:30:00,35.58,35.61,35.57,35.59,2151053.0,29.1181,29.1427,29.11,29.1263,2151053.0
2016-11-30 14:00:00,35.59,35.6,35.51,35.56,3789104.0,29.1263,29.1345,29.0609,29.1018,3789104.0
2016-11-30 14:30:00,35.56,35.56,35.52,35.54,2075635.0,29.1018,29.1018,29.069,29.0854,2075635.0
2016-11-30 15:00:00,35.54,35.58,35.52,35.57,3573980.0,29.0854,29.1181,29.069,29.11,3573980.0
2016-11-30 15:30:00,35.56,35.63,35.48,35.53,20913345.0,29.1018,29.1591,29.0363,29.0772,20913345.0
2016-12-01 09:30:00,35.4,35.48,35.22,35.26,16498036.0,28.9708,29.0363,28.8235,28.8563,16498036.0
2016-12-01 10:00:00,35.26,35.33,35.24,35.28,4557686.0,28.8563,28.9135,28.8399,28.8726,4557686.0
2016-12-01 10:30:00,35.27,35.3,35.21,35.26,3699967.0,28.8644,28.889,28.8153,28.8563,3699967.0
2016-12-01 11:00:00,35.26,35.33,35.23,35.31,2045290.0,28.8563,28.9135,28.8317,28.8972,2045290.0
2016-12-01 11:30:00,35.3,35.39,35.3,35.34,1810073.0,28.889,28.9627,28.889,28.9217,1810073.0
2016-12-01 12:00:00,35.34,35.35,35.26,35.27,1484396.0,28.9217,28.9299,28.8563,28.8644,1484396.0
2016-12-01 12:30:00,35.27,35.29,35.17,35.2,4176131.0,28.8644,28.8808,28.7826,28.8072,4176131.0
2016-12-01 13:00:00,35.19,35.2,35.08,35.09,5293774.0,28.799,28.8072,28.709,28.7171,5293774.0
2016-12-01 13:30:00,35.1,35.17,35.09,35.12,2821667.0,28.7253,28.7826,28.7171,28.7417,2821667.0
2016-12-01 14:00:00,35.12,35.21,35.1,35.16,3237567.0,28.7417,28.8153,28.7253,28.7744,3237567.0
2016-12-01 14:30:00,35.16,35.2,35.14,35.16,1904967.0,28.7744,28.8072,28.7581,28.7744,1904967.0
2016-12-01 15:00:00,35.15,35.17,35.1,35.12,2543910.0,28.7662,28.7826,28.7253,28.7417,2543910.0
2016-12-01 15:30:00,35.12,35.2,35.07,35.15,11228652.0,28.7417,28.8072,28.7008,28.7662,11228652.0
2016-12-02 09:30:00,35.08,35.21,35.06,35.17,7886138.0,28.709,28.8153,28.6926,28.7826,7886138.0
2016-12-02 10:00:00,35.17,35.29,35.17,35.21,5418166.0,28.7826,28.8808,28.7826,28.8153,5418166.0
2016-12-02 10:30:00,35.21,35.27,35.16,35.17,1653541.0,28.8153,28.8644,28.7744,28.7826,1653541.0
2016-12-02 11:00:00,35.18,35.24,35.17,35.23,1285965.0,28.7908,28.8399,28.7826,28.8317,1285965.0
2016-12-02 11:30:00,35.23,35.28,35.21,35.23,5102011.0,28.8317,28.8726,28.8153,28.8317,5102011.0
2016-12-02 12:00:00,35.23,35.26,35.22,35.23,3532427.0,28.8317,28.8563,28.8235,28.8317,3532427.0
2016-12-02 12:30:00,35.23,35.24,35.2,35.22,3628067.0,28.8317,28.8399,28.8072,28.8235,3628067.0
2016-12-02 13:00:00,35.22,35.22,35.13,35.18,2732432.0,28.8235,28.8235,28.7499,28.7908,2732432.0
2016-12-02 13:30:00,35.18,35.19,35.15,35.15,1734481.0,28.7908,28.799,28.7662,28.7662,1734481.0
2016-12-02 14:00:00,35.15,35.16,35.11,35.12,2555230.0,28.7662,28.7744,28.7335,28.7417,2555230.0
2016-12-02 14:30:00,35.11,35.12,35.1,35.11,2246409.0,28.7335,28.7417,28.7253,28.7335,2246409.0
2016-12-02 15:00:00,35.11,35.11,35.06,35.11,3762413.0,28.7335,28.7335,28.6926,28.7335,3762413.0
2016-12-02 15:30:00,35.1,35.14,35.09,35.12,7306955.0,28.7253,28.7581,28.7171,28.7417,7306955.0
2016-12-05 09:30:00,35.29,35.4,35.27,35.36,11147167.0,28.8808,28.9708,28.8644,28.9381,11147167.0
2016-12-05 10:00:00,35.37,35.43,35.28,35.31,4203034.0,28.9463,28.9954,28.8726,28.8972,4203034.0
2016-12-05 10:30:00,35.32,35.38,35.29,35.35,4288098.0,28.9054,28.9545,28.8808,28.9299,4288098.0
2016-12-05 11:00:00,35.35,35.4,35.34,35.39,1685915.0,28.9299,28.9708,28.9217,28.9627,1685915.0
2016-12-05 11:30:00,35.39,35.4,35.34,35.37,1651680.0,28.9627,28.9708,28.9217,28.9463,1651680.0
2016-12-05 12:00:00,35.37,35.37,35.3,35.32,2038970.0,28.9463,28.9463,28.889,28.9054,2038970.0
2016-12-05 12:30:00,35.32,35.39,35.31,35.39,1741214.0,28.9054,28.9627,28.8972,28.9627,1741214.0
2016-12-05 13:00:00,35.38,35.43,35.37,35.4,1612642.0,28.9545,28.9954,28.9463,28.9708,1612642.0
2016-12-05 13:30:00,35.4,35.43,35.39,35.42,1548462.0,28.9708,28.9954,28.9627,28.9872,1548462.0
2016-12-05 14:00:00,35.42,35.42,35.36,35.41,1418812.0,28.9872,28.9872,28.9381,28.979,1418812.0
2016-12-05 14:30:00,35.41,35.44,35.38,35.4,2254498.0,28.979,29.0036,28.9545,28.9708,2254498.0
2016-12-05 15:00:00,35.4,35.42,35.38,35.41,1397098.0,28.9708,28.9872,28.9545,28.979,1397098.0
2016-12-05 15:30:00,35.41,35.44,35.38,35.39,4653818.0,28.979,29.0036,28.9545,28.9627,4653818.0
2016-12-06 09:30:00,35.52,35.55,35.48,35.48,10599338.0,29.069,29.0936,29.0363,29.0363,10599338.0
2016-12-06 10:00:00,35.48,35.53,35.43,35.44,3651368.0,29.0363,29.0772,28.9954,29.0036,3651368.0
2016-12-06 10:30:00,35.44,35.52,35.44,35.51,2771752.0,29.0036,29.069,29.0036,29.0609,2771752.0
2016-12-06 11:00:00,35.51,35.51,35.46,35.51,2579023.0,29.0609,29.0609,29.0199,29.0609,2579023.0
2016-12-06 11:30:00,35.51,35.52,35.47,35.52,1396958.0,29.0609,29.069,29.0281,29.069,1396958.0
2016-12-06 12:00:00,35.52,35.61,35.5,35.61,2000284.0,29.069,29.1427,29.0527,29.1427,2000284.0
2016-12-06 12:30:00,35.61,35.61,35.53,35.57,2173917.0,29.1427,29.1427,29.0772,29.11,2173917.0
2016-12-06 13:00:00,35.57,35.6,35.54,35.57,1176112.0,29.11,29.1345,29.0854,29.11,1176112.0
2016-12-06 13:30:00,35.57,35.59,35.55,35.56,1310871.0,29.11,29.1263,29.0936,29.1018,1310871.0
2016-12-06 14:00:00,35.57,35.58,35.55,35.57,1107636.0,29.11,29.1181,29.0936,29.11,1107636.0
2016-12-06 14:30:00,35.56,35.59,35.56,35.58,1854015.0,29.1018,29.1263,29.1018,29.1181,1854015.0
2016-12-06 15:00:00,35.59,35.6,35.54,35.55,2334214.0,29.1263,29.1345,29.0854,29.0936,2334214.0
2016-12-06 15:30:00,35.55,35.6,35.54,35.59,6466379.0,29.0936,29.1345,29.0854,29.1263,6466379.0
2016-12-07 09:30:00,35.83,35.83,35.75,35.8,6261294.0,29.3227,29.3227,29.2573,29.2982,6261294.0
2016-12-07 10:00:00,35.8,35.95,35.8,35.94,7061357.0,29.2982,29.4209,29.2982,29.4128,7061357.0
2016-12-07 10:30:00,35.93,35.96,35.87,35.91,4660806.0,29.4046,29.4291,29.3555,29.3882,4660806.0
2016-12-07 11:00:00,35.9,35.91,35.87,35.89,2151506.0,29.38,29.3882,29.3555,29.3718,2151506.0
2016-12-07 11:30:00,35.89,35.95,35.87,35.94,2838389.0,29.3718,29.4209,29.3555,29.4128,2838389.0
2016-12-07 12:00:00,35.94,35.97,35.91,35.94,1581810.0,29.4128,29.4373,29.3882,29.4128,1581810.0
2016-12-07 12:30:00,35.94,35.96,35.92,35.95,1767200.0,29.4128,29.4291,29.3964,29.4209,1767200.0
2016-12-07 13:00:00,35.95,36.03,35.95,35.98,2132348.0,29.4209,29.4864,29.4209,29.4455,2132348.0
2016-12-07 13:30:00,35.98,36.11,35.97,36.09,3634871.0,29.4455,29.5519,29.4373,29.5355,3634871.0
2016-12-07 14:00:00,36.09,36.14,36.06,36.09,4246102.0,29.5355,29.5764,29.511,29.5355,4246102.0
2016-12-07 14:30:00,36.09,36.15,36.08,36.15,2694326.0,29.5355,29.5846,29.5273,29.5846,2694326.0
2016-12-07 15:00:00,36.14,36.24,36.1,36.2,4882298.0,29.5764,29.6583,29.5437,29.6255,4882298.0
2016-12-07 15:30:00,36.2,36.25,36.16,36.19,10134245.0,29.6255,29.6665,29.5928,29.6174,10134245.0
2016-12-08 09:30:00,36.1,36.22,36.08,36.14,7430804.0,29.5437,29.6419,29.5273,29.5764,7430804.0
2016-12-08 10:00:00,36.13,36.17,36.09,36.14,6600841.0,29.5683,29.601,29.5355,29.5764,6600841.0
2016-12-08 10:30:00,36.15,36.19,36.11,36.16,2586922.0,29.5846,29.6174,29.5519,29.5928,2586922.0
2016-12-08 11:00:00,36.16,36.2,36.12,36.18,3735540.0,29.5928,29.6255,29.5601,29.6092,3735540.0
2016-12-08 11:30:00,36.18,36.28,36.15,36.27,5425073.0,29.6092,29.691,29.5846,29.6828,5425073.0
2016-12-08 12:00:00,36.27,36.31,36.24,36.29,2182003.0,29.6828,29.7156,29.6583,29.6992,2182003.0
2016-12-08 12:30:00,36.3,36.34,36.28,36.31,1892384.0,29.7074,29.7401,29.691,29.7156,1892384.0
2016-12-08 13:00:00,36.32,36.36,36.31,36.35,2551860.0,29.7237,29.7565,29.7156,29.7483,2551860.0
2016-12-08 13:30:00,36.36,36.39,36.33,36.38,2511567.0,29.7565,29.781,29.7319,29.7729,2511567.0
2016-12-08 14:00:00,36.37,36.39,36.32,36.35,4450693.0,29.7647,29.781,29.7237,29.7483,4450693.0
2016-12-08 14:30:00,36.35,36.37,36.3,36.36,3256346.0,29.7483,29.7647,29.7074,29.7565,3256346.0
2016-12-08 15:00:00,36.36,36.38,36.33,36.34,2985000.0,29.7565,29.7729,29.7319,29.7401,2985000.0
2016-12-08 15:30:00,36.34,36.41,36.34,36.38,8436942.0,29.7401,29.7974,29.7401,29.7729,8436942.0
2016-12-09 09:30:00,36.14,36.22,36.07,36.18,6612389.0,29.5764,29.6419,29.5192,29.6092,6612389.0
2016-12-09 10:00:00,36.18,36.26,36.16,36.25,3474621.0,29.6092,29.6746,29.5928,29.6665,3474621.0
2016-12-09 10:30:00,36.25,36.28,36.2,36.21,2091870.0,29.6665,29.691,29.6255,29.6337,2091870.0
2016-12-09 11:00:00,36.22,36.27,36.2,36.22,2456220.0,29.6419,29.6828,29.6255,29.6419,2456220.0
2016-12-09 11:30:00,36.23,36.27,36.19,36.24,3295216.0,29.6501,29.6828,29.6174,29.6583,3295216.0
2016-12-09 12:00:00,36.24,36.25,36.15,36.17,1862926.0,29.6583,29.6665,29.5846,29.601,1862926.0
2016-12-09 12:30:00,36.17,36.25,36.16,36.23,1842238.0,29.601,29.6665,29.5928,29.6501,1842238.0
2016-12-09 13:00:00,36.23,36.24,36.19,36.2,2143346.0,29.6501,29.6583,29.6174,29.6255,2143346.0
2016-12-09 13:30:00,36.2,36.21,36.19,36.2,1172869.0,29.6255,29.6337,29.6174,29.6255,1172869.0
2016-12-09 14:00:00,36.2,36.25,36.19,36.21,1810918.0,29.6255,29.6665,29.6174,29.6337,1810918.0
2016-12-09 14:30:00,36.22,36.23,36.19,36.2,2203139.0,29.6419,29.6501,29.6174,29.6255,2203139.0
2016-12-09 15:00:00,36.2,36.25,36.19,36.25,2340677.0,29.6255,29.6665,29.6174,29.6665,2340677.0
2016-12-09 15:30:00,36.24,36.26,36.15,36.18,12039740.0,29.6583,29.6746,29.5846,29.6092,12039740.0
2016-12-12 09:30:00,35.97,36.1,35.96,36.06,5742115.0,29.4373,29.5437,29.4291,29.511,5742115.0
2016-12-12 10:00:00,36.06,36.08,35.95,35.96,2390889.0,29.511,29.5273,29.4209,29.4291,2390889.0
2016-12-12 10:30:00,35.96,36.02,35.93,35.95,2359224.0,29.4291,29.4782,29.4046,29.4209,2359224.0
2016-12-12 11:00:00,35.95,35.98,35.9,35.91,3109272.0,29.4209,29.4455,29.38,29.3882,3109272.0
2016-12-12 11:30:00,35.91,35.93,35.88,35.92,2787449.0,29.3882,29.4046,29.3637,29.3964,2787449.0
2016-12-12 12:00:00,35.92,35.93,35.83,35.92,2357825.0,29.3964,29.4046,29.3227,29.3964,2357825.0
2016-12-12 12:30:00,35.92,35.96,35.9,35.92,1375800.0,29.3964,29.4291,29.38,29.3964,1375800.0
2016-12-12 13:00:00,35.92,35.94,35.89,35.91,1665523.0,29.3964,29.4128,29.3718,29.3882,1665523.0
2016-12-12 13:30:00,35.91,35.92,35.87,35.88,1266007.0,29.3882,29.3964,29.3555,29.3637,1266007.0
2016-12-12 14:00:00,35.88,35.92,35.87,35.9,1075317.0,29.3637,29.3964,29.3555,29.38,1075317.0
2016-12-12 14:30:00,35.91,35.91,35.87,35.9,989091.0,29.3882,29.3882,29.3555,29.38,989091.0
2016-12-12 15:00:00,35.9,35.93,35.87,35.89,1429565.0,29.38,29.4046,29.3555,29.3718,1429565.0
2016-12-12 15:30:00,35.89,35.96,35.88,35.94,5576888.0,29.3718,29.4291,29.3637,29.4128,5576888.0
2016-12-13 09:30:00,36.14,36.32,36.13,36.28,3648299.0,29.5764,29.7237,29.5683,29.691,3648299.0
2016-12-13 10:00:00,36.28,36.29,36.18,36.24,5743455.0,29.691,29.6992,29.6092,29.6583,5743455.0
2016-12-13 10:30:00,36.25,36.25,36.18,36.24,3380188.0,29.6665,29.6665,29.6092,29.6583,3380188.0
2016-12-13 11:00:00,36.23,36.3,36.19,36.26,3979153.0,29.6501,29.7074,29.6174,29.6746,3979153.0
2016-12-13 11:30:00,36.26,36.28,36.23,36.27,3133644.0,29.6746,29.691,29.6501,29.6828,3133644.0
2016-12-13 12:00:00,36.27,36.33,36.26,36.29,2361383.0,29.6828,29.7319,29.6746,29.6992,2361383.0
2016-12-13 12:30:00,36.29,36.35,36.29,36.32,1050329.0,29.6992,29.7483,29.6992,29.7237,1050329.0
2016-12-13 13:00:00,36.32,36.41,36.32,36.41,3779447.0,29.7237,29.7974,29.7237,29.7974,3779447.0
2016-12-13 13:30:00,36.41,36.41,36.34,36.36,1736192.0,29.7974,29.7974,29.7401,29.7565,1736192.0
2016-12-13 14:00:00,36.36,36.37,36.33,36.35,1299742.0,29.7565,29.7647,29.7319,29.7483,1299742.0
2016-12-13 14:30:00,36.34,36.38,36.33,36.36,1619989.0,29.7401,29.7729,29.7319,29.7565,1619989.0
2016-12-13 15:00:00,36.36,36.38,36.34,36.34,1393820.0,29.7565,29.7729,29.7401,29.7401,1393820.0
2016-12-13 15:30:00,36.34,36.36,36.31,36.33,6562528.0,29.7401,29.7565,29.7156,29.7319,6562528.0
2016-12-14 09:30:00,36.04,36.08,36.0,36.07,5796643.0,29.4946,29.5273,29.4619,29.5192,5796643.0
2016-12-14 10:00:00,36.07,36.11,36.04,36.09,3021075.0,29.5192,29.5519,29.4946,29.5355,3021075.0
2016-12-14 10:30:00,36.09,36.14,36.09,36.1,2378751.0,29.5355,29.5764,29.5355,29.5437,2378751.0
2016-12-14 11:00:00,36.1,36.11,36.06,36.09,1363353.0,29.5437,29.5519,29.511,29.5355,1363353.0
2016-12-14 11:30:00,36.08,36.09,36.01,36.05,1268572.0,29.5273,29.5355,29.47,29.5028,1268572.0
2016-12-14 12:00:00,36.05,36.1,36.04,36.08,1759909.0,29.5028,29.5437,29.4946,29.5273,1759909.0
2016-12-14 12:30:00,36.08,36.14,36.07,36.12,1436163.0,29.5273,29.5764,29.5192,29.5601,1436163.0
2016-12-14 13:00:00,36.12,36.15,36.11,36.13,1149497.0,29.5601,29.5846,29.5519,29.5683,1149497.0
2016-12-14 13:30:00,36.13,36.17,36.1,36.16,3791966.0,29.5683,29.601,29.5437,29.5928,3791966.0
2016-12-14 14:00:00,36.16,36.17,35.57,35.58,18086657.0,29.5928,29.601,29.11,29.1181,18086657.0
2016-12-14 14:30:00,35.59,35.77,35.42,35.43,12958160.0,29.1263,29.2736,28.9872,28.9954,12958160.0
2016-12-14 15:00:00,35.43,35.51,35.29,35.45,8679068.0,28.9954,29.0609,28.8808,29.0118,8679068.0
2016-12-14 15:30:00,35.45,35.56,35.24,35.26,19746720.0,29.0118,29.1018,28.8399,28.8563,19746720.0
2016-12-15 09:30:00,35.27,35.33,35.21,35.33,10421155.0,28.8644,28.9135,28.8153,28.9135,10421155.0
2016-12-15 10:00:00,35.33,35.33,35.23,35.26,5199364.0,28.9135,28.9135,28.8317,28.8563,5199364.0
2016-12-15 10:30:00,35.27,35.33,35.25,35.28,4213360.0,28.8644,28.9135,28.8481,28.8726,4213360.0
2016-12-15 11:00:00,35.27,35.31,35.2,35.22,4453554.0,28.8644,28.8972,28.8072,28.8235,4453554.0
2016-12-15 11:30:00,35.22,35.26,35.17,35.21,4508991.0,28.8235,28.8563,28.7826,28.8153,4508991.0
2016-12-15 12:00:00,35.2,35.3,35.2,35.28,3465520.0,28.8072,28.889,28.8072,28.8726,3465520.0
2016-12-15 12:30:00,35.28,35.34,35.26,35.34,3494002.0,28.8726,28.9217,28.8563,28.9217,3494002.0
2016-12-15 13:00:00,35.34,35.41,35.33,35.35,3423324.0,28.9217,28.979,28.9135,28.9299,3423324.0
2016-12-15 13:30:00,35.35,35.38,35.3,35.31,2299593.0,28.9299,28.9545,28.889,28.8972,2299593.0
2016-12-15 14:00:00,35.3,35.4,35.29,35.4,1817604.0,28.889,28.9708,28.8808,28.9708,1817604.0
2016-12-15 14:30:00,35.4,35.45,35.39,35.4,3173221.0,28.9708,29.0118,28.9627,28.9708,3173221.0
2016-12-15 15:00:00,35.39,35.41,35.36,35.36,2060952.0,28.9627,28.979,28.9381,28.9381,2060952.0
2016-12-15 15:30:00,35.37,35.41,35.31,35.32,6778604.0,28.9463,28.979,28.8972,28.9054,6778604.0
2016-12-16 09:30:00,35.23,35.26,35.14,35.25,8201315.0,28.8317,28.8563,28.7581,28.8481,8201315.0
2016-12-16 10:00:00,35.25,35.34,35.21,35.3,5428739.0,28.8481,28.9217,28.8153,28.889,5428739.0
2016-12-16 10:30:00,35.31,35.32,35.26,35.29,3931047.0,28.8972,28.9054,28.8563,28.8808,3931047.0
2016-12-16 11:00:00,35.28,35.29,35.18,35.2,4082212.0,28.8726,28.8808,28.7908,28.8072,4082212.0
2016-12-16 11:30:00,35.2,35.24,35.18,35.22,1902564.0,28.8072,28.8399,28.7908,28.8235,1902564.0
2016-12-16 12:00:00,35.23,35.25,35.13,35.15,2832474.0,28.8317,28.8481,28.7499,28.7662,2832474.0
2016-12-16 12:30:00,35.14,35.17,35.08,35.11,1846027.0,28.7581,28.7826,28.709,28.7335,1846027.0
2016-12-16 13:00:00,35.1,35.12,35.05,35.08,3335032.0,28.7253,28.7417,28.6844,28.709,3335032.0
2016-12-16 13:30:00,35.08,35.14,35.06,35.12,2314815.0,28.709,28.7581,28.6926,28.7417,2314815.0
2016-12-16 14:00:00,35.12,35.16,35.1,35.13,1902111.0,28.7417,28.7744,28.7253,28.7499,1902111.0
2016-12-16 14:30:00,35.13,35.16,35.08,35.1,3157837.0,28.7499,28.7744,28.709,28.7253,3157837.0
2016-12-16 15:00:00,35.1,35.11,35.06,35.08,3279446.0,28.7253,28.7335,28.6926,28.709,3279446.0
2016-12-16 15:30:00,35.09,35.15,35.07,35.14,9366895.0,28.7171,28.7662,28.7008,28.7581,9366895.0
2016-12-19 09:30:00,35.17,35.18,35.08,35.11,3572495.0,28.7826,28.7908,28.709,28.7335,3572495.0
2016-12-19 10:00:00,35.11,35.14,35.08,35.1,3681893.0,28.7335,28.7581,28.709,28.7253,3681893.0
2016-12-19 10:30:00,35.1,35.16,35.1,35.11,3230394.0,28.7253,28.7744,28.7253,28.7335,3230394.0
2016-12-19 11:00:00,35.11,35.15,35.08,35.1,2661820.0,28.7335,28.7662,28.709,28.7253,2661820.0
2016-12-19 11:30:00,35.09,35.11,35.07,35.08,2309739.0,28.7171,28.7335,28.7008,28.709,2309739.0
2016-12-19 12:00:00,35.08,35.12,35.07,35.1,1310822.0,28.709,28.7417,28.7008,28.7253,1310822.0
2016-12-19 12:30:00,35.1,35.13,35.09,35.12,979977.0,28.7253,28.7499,28.7171,28.7417,979977.0
2016-12-19 13:00:00,35.12,35.14,35.06,35.08,1364458.0,28.7417,28.7581,28.6926,28.709,1364458.0
2016-12-19 13:30:00,35.09,35.1,35.02,35.07,1661628.0,28.7171,28.7253,28.6598,28.7008,1661628.0
2016-12-19 14:00:00,35.07,35.08,35.03,35.04,1386626.0,28.7008,28.709,28.668,28.6762,1386626.0
2016-12-19 14:30:00,35.04,35.04,34.99,35.01,1601481.0,28.6762,28.6762,28.6353,28.6517,1601481.0
2016-12-19 15:00:00,35.01,35.02,34.92,34.94,4359404.0,28.6517,28.6598,28.578,28.5944,4359404.0
2016-12-19 15:30:00,34.94,34.97,34.92,34.92,5332545.0,28.5944,28.6189,28.578,28.578,5332545.0
2016-12-20 09:30:00,35.01,35.1,34.94,35.04,7579225.0,28.6517,28.7253,28.5944,28.6762,7579225.0
2016-12-20 10:00:00,35.04,35.06,35.01,35.05,2371407.0,28.6762,28.6926,28.6517,28.6844,2371407.0
2016-12-20 10:30:00,35.04,35.07,35.01,35.05,1546486.0,28.6762,28.7008,28.6517,28.6844,1546486.0
2016-12-20 11:00:00,35.05,35.07,35.02,35.05,1716741.0,28.6844,28.7008,28.6598,28.6844,1716741.0
2016-12-20 11:30:00,35.05,35.06,34.99,35.05,2652904.0,28.6844,28.6926,28.6353,28.6844,2652904.0
2016-12-20 12:00:00,35.04,35.05,35.01,35.02,1481626.0,28.6762,28.6844,28.6517,28.6598,1481626.0
2016-12-20 12:30:00,35.02,35.03,35.0,35.01,988846.0,28.6598,28.668,28.6435,28.6517,988846.0
2016-12-20 13:00:00,35.01,35.05,35.0,35.01,1006495.0,28.6517,28.6844,28.6435,28.6517,1006495.0
2016-12-20 13:30:00,35.01,35.02,35.0,35.01,824734.0,28.6517,28.6598,28.6435,28.6517,824734.0
2016-12-20 14:00:00,35.02,35.02,34.99,35.01,1247754.0,28.6598,28.6598,28.6353,28.6517,1247754.0
2016-12-20 14:30:00,35.02,35.03,34.97,35.02,1682009.0,28.6598,28.668,28.6189,28.6598,1682009.0
2016-12-20 15:00:00,35.01,35.03,35.0,35.01,2430117.0,28.6517,28.668,28.6435,28.6517,2430117.0
2016-12-20 15:30:00,35.02,35.02,34.99,35.02,4669710.0,28.6598,28.6598,28.6353,28.6598,4669710.0
2016-12-21 09:30:00,34.69,34.7,34.64,34.64,4636409.0,28.7159,28.7242,28.6745,28.6745,4636409.0
2016-12-21 10:00:00,34.64,34.65,34.61,34.63,1947294.0,28.6745,28.6828,28.6497,28.6662,1947294.0
2016-12-21 10:30:00,34.63,34.63,34.57,34.58,2198604.0,28.6662,28.6662,28.6166,28.6249,2198604.0
2016-12-21 11:00:00,34.58,34.62,34.57,34.6,1726193.0,28.6249,28.658,28.6166,28.6414,1726193.0
2016-12-21 11:30:00,34.6,34.61,34.56,34.57,2055040.0,28.6414,28.6497,28.6083,28.6166,2055040.0
2016-12-21 12:00:00,34.56,34.58,34.52,34.52,4536126.0,28.6083,28.6249,28.5752,28.5752,4536126.0
2016-12-21 12:30:00,34.53,34.55,34.51,34.52,2655907.0,28.5835,28.6,28.5669,28.5752,2655907.0
2016-12-21 13:00:00,34.52,34.54,34.51,34.52,1632530.0,28.5752,28.5917,28.5669,28.5752,1632530.0
2016-12-21 13:30:00,34.52,34.54,34.5,34.51,1600261.0,28.5752,28.5917,28.5586,28.5669,1600261.0
2016-12-21 14:00:00,34.51,34.55,34.5,34.53,1428671.0,28.5669,28.6,28.5586,28.5835,1428671.0
2016-12-21 14:30:00,34.54,34.55,34.51,34.52,1523543.0,28.5917,28.6,28.5669,28.5752,1523543.0
2016-12-21 15:00:00,34.52,34.54,34.51,34.52,2168409.0,28.5752,28.5917,28.5669,28.5752,2168409.0
2016-12-21 15:30:00,34.52,34.52,34.46,34.47,7626572.0,28.5752,28.5752,28.5255,28.5338,7626572.0
2016-12-22 09:30:00,34.12,34.14,33.94,34.04,11291581.0,28.2441,28.2606,28.0951,28.1779,11291581.0
2016-12-22 10:00:00,34.05,34.11,34.04,34.06,3219539.0,28.1861,28.2358,28.1779,28.1944,3219539.0
2016-12-22 10:30:00,34.06,34.07,33.97,33.98,3055645.0,28.1944,28.2027,28.1199,28.1282,3055645.0
2016-12-22 11:00:00,33.98,34.0,33.95,33.96,1927640.0,28.1282,28.1447,28.1033,28.1116,1927640.0
2016-12-22 11:30:00,33.96,33.99,33.94,33.99,2501356.0,28.1116,28.1365,28.0951,28.1365,2501356.0
2016-12-22 12:00:00,33.99,34.05,33.98,34.05,1775191.0,28.1365,28.1861,28.1282,28.1861,1775191.0
2016-12-22 12:30:00,34.05,34.07,34.03,34.07,1140383.0,28.1861,28.2027,28.1696,28.2027,1140383.0
2016-12-22 13:00:00,34.06,34.08,34.06,34.07,1003139.0,28.1944,28.211,28.1944,28.2027,1003139.0
2016-12-22 13:30:00,34.07,34.1,34.05,34.07,1210632.0,28.2027,28.2275,28.1861,28.2027,1210632.0
2016-12-22 14:00:00,34.07,34.11,34.07,34.1,1511180.0,28.2027,28.2358,28.2027,28.2275,1511180.0
2016-12-22 14:30:00,34.09,34.11,34.07,34.11,1659821.0,28.2192,28.2358,28.2027,28.2358,1659821.0
2016-12-22 15:00:00,34.1,34.11,34.05,34.07,2380914.0,28.2275,28.2358,28.1861,28.2027,2380914.0
2016-12-22 15:30:00,34.06,34.09,34.05,34.09,5532533.0,28.1944,28.2192,28.1861,28.2192,5532533.0
2016-12-23 09:30:00,34.11,34.22,34.08,34.22,2933138.0,28.2358,28.3269,28.211,28.3269,2933138.0
2016-12-23 10:00:00,34.22,34.25,34.17,34.17,2775470.0,28.3269,28.3517,28.2855,28.2855,2775470.0
2016-12-23 10:30:00,34.17,34.2,34.13,34.19,2600383.0,28.2855,28.3103,28.2524,28.302,2600383.0
2016-12-23 11:00:00,34.2,34.2,34.15,34.18,1928211.0,28.3103,28.3103,28.2689,28.2937,1928211.0
2016-12-23 11:30:00,34.18,34.19,34.16,34.19,1595808.0,28.2937,28.302,28.2772,28.302,1595808.0
2016-12-23 12:00:00,34.19,34.23,34.18,34.2,1550214.0,28.302,28.3351,28.2937,28.3103,1550214.0
2016-12-23 12:30:00,34.2,34.22,34.2,34.21,976304.0,28.3103,28.3269,28.3103,28.3186,976304.0
2016-12-23 13:00:00,34.21,34.24,34.2,34.23,1007659.0,28.3186,28.3434,28.3103,28.3351,1007659.0
2016-12-23 13:30:00,34.24,34.25,34.23,34.24,713261.0,28.3434,28.3517,28.3351,28.3434,713261.0
2016-12-23 14:00:00,34.25,34.25,34.23,34.25,910115.0,28.3517,28.3517,28.3351,28.3517,910115.0
2016-12-23 14:30:00,34.25,34.26,34.24,34.26,747206.0,28.3517,28.36,28.3434,28.36,747206.0
2016-12-23 15:00:00,34.26,34.26,34.23,34.23,1607454.0,28.36,28.36,28.3351,28.3351,1607454.0
2016-12-23 15:30:00,34.23,34.28,34.23,34.28,3654900.0,28.3351,28.3765,28.3351,28.3765,3654900.0
2016-12-27 09:30:00,34.36,34.46,34.35,34.44,3148470.0,28.4427,28.5255,28.4345,28.509,3148470.0
2016-12-27 10:00:00,34.44,34.44,34.4,34.42,1608223.0,28.509,28.509,28.4759,28.4924,1608223.0
2016-12-27 10:30:00,34.43,34.47,34.42,34.44,1363416.0,28.5007,28.5338,28.4924,28.509,1363416.0
2016-12-27 11:00:00,34.45,34.46,34.43,34.46,1129234.0,28.5172,28.5255,28.5007,28.5255,1129234.0
2016-12-27 11:30:00,34.46,34.47,34.44,34.45,955913.0,28.5255,28.5338,28.509,28.5172,955913.0
2016-12-27 12:00:00,34.44,34.45,34.43,34.44,686917.0,28.509,28.5172,28.5007,28.509,686917.0
2016-12-27 12:30:00,34.43,34.45,34.42,34.44,862002.0,28.5007,28.5172,28.4924,28.509,862002.0
2016-12-27 13:00:00,34.43,34.45,34.42,34.45,874052.0,28.5007,28.5172,28.4924,28.5172,874052.0
2016-12-27 13:30:00,34.44,34.45,34.43,34.44,944993.0,28.509,28.5172,28.5007,28.509,944993.0
2016-12-27 14:00:00,34.44,34.45,34.41,34.44,1276788.0,28.509,28.5172,28.4841,28.509,1276788.0
2016-12-27 14:30:00,34.43,34.46,34.42,34.45,1158333.0,28.5007,28.5255,28.4924,28.5172,1158333.0
2016-12-27 15:00:00,34.44,34.46,34.44,34.45,1994789.0,28.509,28.5255,28.509,28.5172,1994789.0
2016-12-27 15:30:00,34.44,34.45,34.41,34.44,3358640.0,28.509,28.5172,28.4841,28.509,3358640.0
2016-12-28 09:30:00,34.72,34.76,34.67,34.67,5615097.0,28.7407,28.7739,28.6994,28.6994,5615097.0
2016-12-28 10:00:00,34.67,34.7,34.65,34.66,3026261.0,28.6994,28.7242,28.6828,28.6911,3026261.0
2016-12-28 10:30:00,34.67,34.69,34.65,34.69,1914018.0,28.6994,28.7159,28.6828,28.7159,1914018.0
2016-12-28 11:00:00,34.69,34.73,34.68,34.72,2521627.0,28.7159,28.749,28.7076,28.7407,2521627.0
2016-12-28 11:30:00,34.72,34.73,34.69,34.7,1362892.0,28.7407,28.749,28.7159,28.7242,1362892.0
2016-12-28 12:00:00,34.69,34.7,34.62,34.65,2223512.0,28.7159,28.7242,28.658,28.6828,2223512.0
2016-12-28 12:30:00,34.65,34.66,34.6,34.65,1601855.0,28.6828,28.6911,28.6414,28.6828,1601855.0
2016-12-28 13:00:00,34.66,34.68,34.64,34.66,1488999.0,28.6911,28.7076,28.6745,28.6911,1488999.0
2016-12-28 13:30:00,34.66,34.69,34.65,34.68,1185883.0,28.6911,28.7159,28.6828,28.7076,1185883.0
2016-12-28 14:00:00,34.69,34.71,34.65,34.67,1517823.0,28.7159,28.7325,28.6828,28.6994,1517823.0
2016-12-28 14:30:00,34.66,34.69,34.66,34.68,1297224.0,28.6911,28.7159,28.6911,28.7076,1297224.0
2016-12-28 15:00:00,34.68,34.7,34.67,34.69,1626960.0,28.7076,28.7242,28.6994,28.7159,1626960.0
2016-12-28 15:30:00,34.69,34.69,34.64,34.69,5344929.0,28.7159,28.7159,28.6745,28.7159,5344929.0
2016-12-29 09:30:00,35.04,35.09,35.02,35.05,4310069.0,29.0056,29.047,28.9891,29.0139,4310069.0
2016-12-29 10:00:00,35.06,35.13,35.05,35.12,3574819.0,29.0222,29.0801,29.0139,29.0719,3574819.0
2016-12-29 10:30:00,35.12,35.16,35.11,35.16,3169102.0,29.0719,29.105,29.0636,29.105,3169102.0
2016-12-29 11:00:00,35.16,35.21,35.14,35.2,5473383.0,29.105,29.1464,29.0884,29.1381,5473383.0
2016-12-29 11:30:00,35.21,35.25,35.2,35.23,3735170.0,29.1464,29.1795,29.1381,29.1629,3735170.0
2016-12-29 12:00:00,35.23,35.25,35.18,35.25,2601467.0,29.1629,29.1795,29.1215,29.1795,2601467.0
2016-12-29 12:30:00,35.25,35.27,35.23,35.24,1776641.0,29.1795,29.196,29.1629,29.1712,1776641.0
2016-12-29 13:00:00,35.24,35.27,35.23,35.25,2153807.0,29.1712,29.196,29.1629,29.1795,2153807.0
2016-12-29 13:30:00,35.25,35.27,35.23,35.27,2063654.0,29.1795,29.196,29.1629,29.196,2063654.0
2016-12-29 14:00:00,35.27,35.3,35.26,35.27,2781937.0,29.196,29.2209,29.1877,29.196,2781937.0
2016-12-29 14:30:00,35.27,35.28,35.24,35.26,2221840.0,29.196,29.2043,29.1712,29.1877,2221840.0
2016-12-29 15:00:00,35.26,35.26,35.22,35.23,1798331.0,29.1877,29.1877,29.1546,29.1629,1798331.0
2016-12-29 15:30:00,35.23,35.26,35.21,35.25,5924401.0,29.1629,29.1877,29.1464,29.1795,5924401.0
2016-12-30 09:30:00,35.25,35.27,35.1,35.12,5681548.0,29.1795,29.196,29.0553,29.0719,5681548.0
2016-12-30 10:00:00,35.12,35.14,35.08,35.09,3189692.0,29.0719,29.0884,29.0387,29.047,3189692.0
2016-12-30 10:30:00,35.09,35.14,35.07,35.14,3153771.0,29.047,29.0884,29.0305,29.0884,3153771.0
2016-12-30 11:00:00,35.14,35.14,35.07,35.07,3403046.0,29.0884,29.0884,29.0305,29.0305,3403046.0
2016-12-30 11:30:00,35.07,35.13,35.06,35.11,2963739.0,29.0305,29.0801,29.0222,29.0636,2963739.0
2016-12-30 12:00:00,35.12,35.12,35.07,35.08,3184521.0,29.0719,29.0719,29.0305,29.0387,3184521.0
2016-12-30 12:30:00,35.08,35.1,35.0,35.03,2266375.0,29.0387,29.0553,28.9725,28.9974,2266375.0
2016-12-30 13:00:00,35.03,35.08,35.01,35.04,3143130.0,28.9974,29.0387,28.9808,29.0056,3143130.0
2016-12-30 13:30:00,35.05,35.08,35.04,35.04,2400602.0,29.0139,29.0387,29.0056,29.0056,2400602.0
2016-12-30 14:00:00,35.05,35.07,35.0,35.01,3661960.0,29.0139,29.0305,28.9725,28.9808,3661960.0
2016-12-30 14:30:00,35.0,35.05,34.94,34.98,3557453.0,28.9725,29.0139,28.9229,28.956,3557453.0
2016-12-30 15:00:00,34.98,35.04,34.97,35.02,3134003.0,28.956,29.0056,28.9477,28.9891,3134003.0
2016-12-30 15:30:00,35.02,35.02,34.9,35.02,9471758.0,28.9891,28.9891,28.8897,28.9891,9471758.0
2017-01-03 09:30:00,35.39,35.58,35.39,35.58,13034736.0,29.2954,29.4526,29.2954,29.4526,13034736.0
2017-01-03 10:00:00,35.57,35.65,35.54,35.57,6340541.0,29.4444,29.5106,29.4195,29.4444,6340541.0
2017-01-03 10:30:00,35.57,35.58,35.47,35.48,3636963.0,29.4444,29.4526,29.3616,29.3699,3636963.0
2017-01-03 11:00:00,35.47,35.48,35.38,35.38,3930599.0,29.3616,29.3699,29.2871,29.2871,3930599.0
2017-01-03 11:30:00,35.38,35.43,35.32,35.38,3373295.0,29.2871,29.3285,29.2374,29.2871,3373295.0
2017-01-03 12:00:00,35.38,35.39,35.33,35.35,2038473.0,29.2871,29.2954,29.2457,29.2623,2038473.0
2017-01-03 12:30:00,35.36,35.37,35.3,35.36,1884087.0,29.2705,29.2788,29.2209,29.2705,1884087.0
2017-01-03 13:00:00,35.36,35.39,35.34,35.39,1188792.0,29.2705,29.2954,29.254,29.2954,1188792.0
2017-01-03 13:30:00,35.39,35.4,35.33,35.34,1982056.0,29.2954,29.3036,29.2457,29.254,1982056.0
2017-01-03 14:00:00,35.34,35.37,35.33,35.33,1347120.0,29.254,29.2788,29.2457,29.2457,1347120.0
2017-01-03 14:30:00,35.33,35.38,35.33,35.37,2503293.0,29.2457,29.2871,29.2457,29.2788,2503293.0
2017-01-03 15:00:00,35.37,35.38,35.31,35.33,2206071.0,29.2788,29.2871,29.2291,29.2457,2206071.0
2017-01-03 15:30:00,35.33,35.44,35.31,35.43,9185639.0,29.2457,29.3368,29.2291,29.3285,9185639.0
2017-01-04 09:30:00,35.63,35.73,35.63,35.73,6022058.0,29.494,29.5768,29.494,29.5768,6022058.0
2017-01-04 10:00:00,35.73,35.76,35.69,35.7,2782391.0,29.5768,29.6016,29.5437,29.552,2782391.0
2017-01-04 10:30:00,35.7,35.71,35.63,35.66,9563434.0,29.552,29.5603,29.494,29.5189,9563434.0
2017-01-04 11:00:00,35.66,35.71,35.65,35.69,4105759.0,29.5189,29.5603,29.5106,29.5437,4105759.0
2017-01-04 11:30:00,35.7,35.72,35.68,35.71,5137602.0,29.552,29.5685,29.5354,29.5603,5137602.0
2017-01-04 12:00:00,35.71,35.72,35.67,35.68,3636428.0,29.5603,29.5685,29.5271,29.5354,3636428.0
2017-01-04 12:30:00,35.68,35.7,35.65,35.69,1754091.0,29.5354,29.552,29.5106,29.5437,1754091.0
2017-01-04 13:00:00,35.69,35.71,35.69,35.7,830718.0,29.5437,29.5603,29.5437,29.552,830718.0
2017-01-04 13:30:00,35.7,35.74,35.69,35.71,1811815.0,29.552,29.5851,29.5437,29.5603,1811815.0
2017-01-04 14:00:00,35.71,35.77,35.68,35.69,7613377.0,29.5603,29.6099,29.5354,29.5437,7613377.0
2017-01-04 14:30:00,35.7,35.73,35.68,35.7,6589015.0,29.552,29.5768,29.5354,29.552,6589015.0
2017-01-04 15:00:00,35.7,35.7,35.63,35.64,9771834.0,29.552,29.552,29.494,29.5023,9771834.0
2017-01-04 15:30:00,35.63,35.7,35.61,35.7,10901835.0,29.494,29.552,29.4775,29.552,10901835.0
2017-01-05 09:30:00,35.96,36.04,35.94,36.02,6491210.0,29.7672,29.8334,29.7506,29.8169,6491210.0
2017-01-05 10:00:00,36.02,36.11,36.0,36.1,4159375.0,29.8169,29.8914,29.8003,29.8831,4159375.0
2017-01-05 10:30:00,36.09,36.1,36.06,36.07,7569107.0,29.8748,29.8831,29.85,29.8583,7569107.0
2017-01-05 11:00:00,36.07,36.08,35.95,36.02,10088780.0,29.8583,29.8665,29.7589,29.8169,10088780.0
2017-01-05 11:30:00,36.02,36.05,35.97,36.04,3031576.0,29.8169,29.8417,29.7755,29.8334,3031576.0
2017-01-05 12:00:00,36.04,36.08,36.01,36.08,2967158.0,29.8334,29.8665,29.8086,29.8665,2967158.0
2017-01-05 12:30:00,36.08,36.1,36.06,36.09,2024761.0,29.8665,29.8831,29.85,29.8748,2024761.0
2017-01-05 13:00:00,36.1,36.13,36.08,36.11,2357926.0,29.8831,29.9079,29.8665,29.8914,2357926.0
2017-01-05 13:30:00,36.11,36.13,36.09,36.11,1871983.0,29.8914,29.9079,29.8748,29.8914,1871983.0
2017-01-05 14:00:00,36.11,36.14,36.1,36.12,1598080.0,29.8914,29.9162,29.8831,29.8996,1598080.0
2017-01-05 14:30:00,36.12,36.14,36.09,36.1,1489560.0,29.8996,29.9162,29.8748,29.8831,1489560.0
2017-01-05 15:00:00,36.1,36.15,36.09,36.13,3716358.0,29.8831,29.9245,29.8748,29.9079,3716358.0
2017-01-05 15:30:00,36.13,36.14,36.09,36.1,7104490.0,29.9079,29.9162,29.8748,29.8831,7104490.0
2017-01-06 09:30:00,35.97,36.0,35.85,35.95,6912712.0,29.7755,29.8003,29.6761,29.7589,6912712.0
2017-01-06 10:00:00,35.94,35.99,35.88,35.89,2382789.0,29.7506,29.792,29.701,29.7093,2382789.0
2017-01-06 10:30:00,35.89,35.93,35.87,35.91,2073856.0,29.7093,29.7424,29.6927,29.7258,2073856.0
2017-01-06 11:00:00,35.91,35.95,35.9,35.95,1973389.0,29.7258,29.7589,29.7175,29.7589,1973389.0
2017-01-06 11:30:00,35.95,35.96,35.9,35.91,2387799.0,29.7589,29.7672,29.7175,29.7258,2387799.0
2017-01-06 12:00:00,35.91,35.92,35.87,35.9,1110651.0,29.7258,29.7341,29.6927,29.7175,1110651.0
2017-01-06 12:30:00,35.9,35.92,35.89,35.91,1074480.0,29.7175,29.7341,29.7093,29.7258,1074480.0
2017-01-06 13:00:00,35.91,35.91,35.84,35.84,1628486.0,29.7258,29.7258,29.6679,29.6679,1628486.0
2017-01-06 13:30:00,35.84,35.89,35.84,35.87,875473.0,29.6679,29.7093,29.6679,29.6927,875473.0
2017-01-06 14:00:00,35.87,35.91,35.87,35.88,1010094.0,29.6927,29.7258,29.6927,29.701,1010094.0
2017-01-06 14:30:00,35.88,35.9,35.86,35.9,1195808.0,29.701,29.7175,29.6844,29.7175,1195808.0
2017-01-06 15:00:00,35.9,35.96,35.89,35.95,1440318.0,29.7175,29.7672,29.7093,29.7589,1440318.0
2017-01-06 15:30:00,35.95,36.0,35.91,35.93,6294155.0,29.7589,29.8003,29.7258,29.7424,6294155.0
2017-01-09 09:30:00,35.92,35.95,35.86,35.92,6160225.0,29.7341,29.7589,29.6844,29.7341,6160225.0
2017-01-09 10:00:00,35.92,35.93,35.86,35.89,3079260.0,29.7341,29.7424,29.6844,29.7093,3079260.0
2017-01-09 10:30:00,35.89,35.93,35.87,35.93,1805029.0,29.7093,29.7424,29.6927,29.7424,1805029.0
2017-01-09 11:00:00,35.92,35.98,35.91,35.98,1049408.0,29.7341,29.7838,29.7258,29.7838,1049408.0
2017-01-09 11:30:00,35.98,36.0,35.96,36.0,1056327.0,29.7838,29.8003,29.7672,29.8003,1056327.0
2017-01-09 12:00:00,36.0,36.0,35.95,35.97,854353.0,29.8003,29.8003,29.7589,29.7755,854353.0
2017-01-09 12:30:00,35.97,35.98,35.94,35.95,730516.0,29.7755,29.7838,29.7506,29.7589,730516.0
2017-01-09 13:00:00,35.95,35.97,35.93,35.94,836642.0,29.7589,29.7755,29.7424,29.7506,836642.0
2017-01-09 13:30:00,35.94,35.95,35.93,35.95,538498.0,29.7506,29.7589,29.7424,29.7589,538498.0
2017-01-09 14:00:00,35.95,35.96,35.91,35.91,942352.0,29.7589,29.7672,29.7258,29.7258,942352.0
2017-01-09 14:30:00,35.92,35.92,35.89,35.92,1089559.0,29.7341,29.7341,29.7093,29.7341,1089559.0
2017-01-09 15:00:00,35.91,35.93,35.9,35.93,1053956.0,29.7258,29.7424,29.7175,29.7424,1053956.0
2017-01-09 15:30:00,35.93,35.94,35.88,35.9,3398347.0,29.7424,29.7506,29.701,29.7175,3398347.0
2017-01-10 09:30:00,36.13,36.24,36.11,36.23,6060548.0,29.9079,29.999,29.8914,29.9907,6060548.0
2017-01-10 10:00:00,36.23,36.26,36.18,36.21,3490517.0,29.9907,30.0155,29.9493,29.9741,3490517.0
2017-01-10 10:30:00,36.22,36.27,36.21,36.26,2602502.0,29.9824,30.0238,29.9741,30.0155,2602502.0
2017-01-10 11:00:00,36.26,36.3,36.25,36.27,2554683.0,30.0155,30.0486,30.0073,30.0238,2554683.0
2017-01-10 11:30:00,36.27,36.31,36.27,36.29,2543263.0,30.0238,30.0569,30.0238,30.0404,2543263.0
2017-01-10 12:00:00,36.3,36.32,36.27,36.27,3037120.0,30.0486,30.0652,30.0238,30.0238,3037120.0
2017-01-10 12:30:00,36.27,36.28,36.21,36.21,2696548.0,30.0238,30.0321,29.9741,29.9741,2696548.0
2017-01-10 13:00:00,36.22,36.24,36.19,36.2,2386458.0,29.9824,29.999,29.9576,29.9659,2386458.0
2017-01-10 13:30:00,36.2,36.22,36.13,36.14,1418480.0,29.9659,29.9824,29.9079,29.9162,1418480.0
2017-01-10 14:00:00,36.14,36.15,36.1,36.1,1887832.0,29.9162,29.9245,29.8831,29.8831,1887832.0
2017-01-10 14:30:00,36.1,36.14,36.1,36.13,827325.0,29.8831,29.9162,29.8831,29.9079,827325.0
2017-01-10 15:00:00,36.13,36.2,36.13,36.19,1595938.0,29.9079,29.9659,29.9079,29.9576,1595938.0
2017-01-10 15:30:00,36.18,36.22,36.12,36.13,5085238.0,29.9493,29.9824,29.8996,29.9079,5085238.0
2017-01-11 09:30:00,36.18,36.22,36.13,36.17,4869191.0,29.9493,29.9824,29.9079,29.941,4869191.0
2017-01-11 10:00:00,36.18,36.18,36.07,36.1,2474829.0,29.9493,29.9493,29.8583,29.8831,2474829.0
2017-01-11 10:30:00,36.1,36.12,36.05,36.08,10277562.0,29.8831,29.8996,29.8417,29.8665,10277562.0
2017-01-11 11:00:00,36.08,36.18,36.07,36.18,3478725.0,29.8665,29.9493,29.8583,29.9493,3478725.0
2017-01-11 11:30:00,36.18,36.31,36.1,36.19,5868789.0,29.9493,30.0569,29.8831,29.9576,5868789.0
2017-01-11 12:00:00,36.2,36.26,36.11,36.24,4279742.0,29.9659,30.0155,29.8914,29.999,4279742.0
2017-01-11 12:30:00,36.23,36.37,36.21,36.37,11750373.0,29.9907,30.1066,29.9741,30.1066,11750373.0
2017-01-11 13:00:00,36.37,36.49,36.36,36.4,9462776.0,30.1066,30.2059,30.0983,30.1314,9462776.0
2017-01-11 13:30:00,36.4,36.48,36.39,36.41,3248526.0,30.1314,30.1976,30.1231,30.1397,3248526.0
2017-01-11 14:00:00,36.41,36.46,36.4,36.44,3620892.0,30.1397,30.1811,30.1314,30.1645,3620892.0
2017-01-11 14:30:00,36.44,36.47,36.41,36.43,2771957.0,30.1645,30.1894,30.1397,30.1563,2771957.0
2017-01-11 15:00:00,36.44,36.54,36.42,36.49,3974849.0,30.1645,30.2473,30.148,30.2059,3974849.0
2017-01-11 15:30:00,36.49,36.58,36.49,36.56,11775744.0,30.2059,30.2804,30.2059,30.2639,11775744.0
2017-01-12 09:30:00,36.7,36.71,36.61,36.68,6172397.0,30.3798,30.388,30.3053,30.3632,6172397.0
2017-01-12 10:00:00,36.68,36.69,36.58,36.64,3548216.0,30.3632,30.3715,30.2804,30.3301,3548216.0
2017-01-12 10:30:00,36.64,36.64,36.55,36.56,2127882.0,30.3301,30.3301,30.2556,30.2639,2127882.0
2017-01-12 11:00:00,36.56,36.59,36.52,36.59,4221393.0,30.2639,30.2887,30.2308,30.2887,4221393.0
2017-01-12 11:30:00,36.59,36.61,36.56,36.6,1992422.0,30.2887,30.3053,30.2639,30.297,1992422.0
2017-01-12 12:00:00,36.6,36.64,36.58,36.64,1428529.0,30.297,30.3301,30.2804,30.3301,1428529.0
2017-01-12 12:30:00,36.64,36.68,36.63,36.67,1067518.0,30.3301,30.3632,30.3218,30.3549,1067518.0
2017-01-12 13:00:00,36.68,36.69,36.65,36.67,1208598.0,30.3632,30.3715,30.3384,30.3549,1208598.0
2017-01-12 13:30:00,36.67,36.71,36.66,36.68,642366.0,30.3549,30.388,30.3467,30.3632,642366.0
2017-01-12 14:00:00,36.68,36.69,36.65,36.68,1540147.0,30.3632,30.3715,30.3384,30.3632,1540147.0
2017-01-12 14:30:00,36.68,36.7,36.62,36.64,1823177.0,30.3632,30.3798,30.3135,30.3301,1823177.0
2017-01-12 15:00:00,36.64,36.65,36.59,36.63,1733475.0,30.3301,30.3384,30.2887,30.3218,1733475.0
2017-01-12 15:30:00,36.63,36.71,36.62,36.69,5399473.0,30.3218,30.388,30.3135,30.3715,5399473.0
2017-01-13 09:30:00,36.57,36.6,36.53,36.55,3834139.0,30.2722,30.297,30.239,30.2556,3834139.0
2017-01-13 10:00:00,36.56,36.6,36.53,36.59,2096614.0,30.2639,30.297,30.239,30.2887,2096614.0
2017-01-13 10:30:00,36.59,36.64,36.58,36.64,1547802.0,30.2887,30.3301,30.2804,30.3301,1547802.0
2017-01-13 11:00:00,36.64,36.64,36.6,36.64,1139645.0,30.3301,30.3301,30.297,30.3301,1139645.0
2017-01-13 11:30:00,36.64,36.7,36.62,36.68,2156640.0,30.3301,30.3798,30.3135,30.3632,2156640.0
2017-01-13 12:00:00,36.68,36.69,36.63,36.64,1003314.0,30.3632,30.3715,30.3218,30.3301,1003314.0
2017-01-13 12:30:00,36.65,36.65,36.61,36.63,964200.0,30.3384,30.3384,30.3053,30.3218,964200.0
2017-01-13 13:00:00,36.63,36.65,36.6,36.62,822044.0,30.3218,30.3384,30.297,30.3135,822044.0
2017-01-13 13:30:00,36.62,36.62,36.59,36.6,573746.0,30.3135,30.3135,30.2887,30.297,573746.0
2017-01-13 14:00:00,36.6,36.61,36.56,36.59,915723.0,30.297,30.3053,30.2639,30.2887,915723.0
2017-01-13 14:30:00,36.58,36.7,36.58,36.63,959046.0,30.2804,30.3798,30.2804,30.3218,959046.0
2017-01-13 15:00:00,36.62,36.65,36.61,36.65,760873.0,30.3135,30.3384,30.3053,30.3384,760873.0
2017-01-13 15:30:00,36.64,36.71,36.63,36.69,4933264.0,30.3301,30.388,30.3218,30.3715,4933264.0
2017-01-17 09:30:00,36.6,36.66,36.55,36.63,5222658.0,30.297,30.3467,30.2556,30.3218,5222658.0
2017-01-17 10:00:00,36.63,36.72,36.62,36.68,2890993.0,30.3218,30.3963,30.3135,30.3632,2890993.0
2017-01-17 10:30:00,36.68,36.71,36.64,36.66,1018245.0,30.3632,30.388,30.3301,30.3467,1018245.0
2017-01-17 11:00:00,36.66,36.68,36.63,36.64,1660811.0,30.3467,30.3632,30.3218,30.3301,1660811.0
2017-01-17 11:30:00,36.65,36.67,36.62,36.66,2392270.0,30.3384,30.3549,30.3135,30.3467,2392270.0
2017-01-17 12:00:00,36.66,36.67,36.62,36.64,1714015.0,30.3467,30.3549,30.3135,30.3301,1714015.0
2017-01-17 12:30:00,36.64,36.67,36.64,36.65,1082963.0,30.3301,30.3549,30.3301,30.3384,1082963.0
2017-01-17 13:00:00,36.65,36.69,36.65,36.69,810694.0,30.3384,30.3715,30.3384,30.3715,810694.0
2017-01-17 13:30:00,36.69,36.69,36.67,36.69,646399.0,30.3715,30.3715,30.3549,30.3715,646399.0
2017-01-17 14:00:00,36.69,36.7,36.63,36.63,1305839.0,30.3715,30.3798,30.3218,30.3218,1305839.0
2017-01-17 14:30:00,36.64,36.64,36.59,36.64,2586533.0,30.3301,30.3301,30.2887,30.3301,2586533.0
2017-01-17 15:00:00,36.64,36.64,36.6,36.62,1693320.0,30.3301,30.3301,30.297,30.3135,1693320.0
2017-01-17 15:30:00,36.62,36.67,36.61,36.67,3870519.0,30.3135,30.3549,30.3053,30.3549,3870519.0
2017-01-18 09:30:00,36.68,36.69,36.62,36.68,3174894.0,30.3632,30.3715,30.3135,30.3632,3174894.0
2017-01-18 10:00:00,36.68,36.69,36.65,36.66,1241044.0,30.3632,30.3715,30.3384,30.3467,1241044.0
2017-01-18 10:30:00,36.66,36.69,36.62,36.66,1941197.0,30.3467,30.3715,30.3135,30.3467,1941197.0
2017-01-18 11:00:00,36.66,36.67,36.64,36.66,1739827.0,30.3467,30.3549,30.3301,30.3467,1739827.0
2017-01-18 11:30:00,36.65,36.66,36.58,36.59,2051800.0,30.3384,30.3467,30.2804,30.2887,2051800.0
2017-01-18 12:00:00,36.59,36.62,36.57,36.59,1377927.0,30.2887,30.3135,30.2722,30.2887,1377927.0
2017-01-18 12:30:00,36.59,36.59,36.53,36.54,1392399.0,30.2887,30.2887,30.239,30.2473,1392399.0
2017-01-18 13:00:00,36.54,36.58,36.53,36.54,1322851.0,30.2473,30.2804,30.239,30.2473,1322851.0
2017-01-18 13:30:00,36.55,36.55,36.5,36.51,1909889.0,30.2556,30.2556,30.2142,30.2225,1909889.0
2017-01-18 14:00:00,36.5,36.52,36.47,36.48,1926163.0,30.2142,30.2308,30.1894,30.1976,1926163.0
2017-01-18 14:30:00,36.48,36.5,36.44,36.5,1915927.0,30.1976,30.2142,30.1645,30.2142,1915927.0
2017-01-18 15:00:00,36.49,36.5,36.39,36.41,4031601.0,30.2059,30.2142,30.1231,30.1397,4031601.0
2017-01-18 15:30:00,36.41,36.46,36.39,36.45,5228707.0,30.1397,30.1811,30.1231,30.1728,5228707.0
2017-01-19 09:30:00,36.47,36.48,36.33,36.34,6990963.0,30.1894,30.1976,30.0735,30.0818,6990963.0
2017-01-19 10:00:00,36.34,36.36,36.32,36.36,3269733.0,30.0818,30.0983,30.0652,30.0983,3269733.0
2017-01-19 10:30:00,36.36,36.41,36.34,36.39,2446511.0,30.0983,30.1397,30.0818,30.1231,2446511.0
2017-01-19 11:00:00,36.38,36.42,36.35,36.39,3639819.0,30.1149,30.148,30.09,30.1231,3639819.0
2017-01-19 11:30:00,36.39,36.39,36.35,36.37,2662694.0,30.1231,30.1231,30.09,30.1066,2662694.0
2017-01-19 12:00:00,36.36,36.38,36.26,36.28,2898769.0,30.0983,30.1149,30.0155,30.0321,2898769.0
2017-01-19 12:30:00,36.28,36.29,36.21,36.26,5583163.0,30.0321,30.0404,29.9741,30.0155,5583163.0
2017-01-19 13:00:00,36.27,36.3,36.24,36.27,2747352.0,30.0238,30.0486,29.999,30.0238,2747352.0
2017-01-19 13:30:00,36.27,36.32,36.26,36.27,2865412.0,30.0238,30.0652,30.0155,30.0238,2865412.0
2017-01-19 14:00:00,36.27,36.27,36.2,36.23,2050659.0,30.0238,30.0238,29.9659,29.9907,2050659.0
2017-01-19 14:30:00,36.23,36.3,36.22,36.29,1850482.0,29.9907,30.0486,29.9824,30.0404,1850482.0
2017-01-19 15:00:00,36.29,36.35,36.26,36.33,1939980.0,30.0404,30.09,30.0155,30.0735,1939980.0
2017-01-19 15:30:00,36.33,36.36,36.3,36.34,3585188.0,30.0735,30.0983,30.0486,30.0818,3585188.0
2017-01-20 09:30:00,36.39,36.43,36.36,36.4,2949024.0,30.1231,30.1563,30.0983,30.1314,2949024.0
2017-01-20 10:00:00,36.41,36.47,36.39,36.44,2303401.0,30.1397,30.1894,30.1231,30.1645,2303401.0
2017-01-20 10:30:00,36.44,36.46,36.4,36.43,4715982.0,30.1645,30.1811,30.1314,30.1563,4715982.0
2017-01-20 11:00:00,36.42,36.44,36.35,36.36,1696788.0,30.148,30.1645,30.09,30.0983,1696788.0
2017-01-20 11:30:00,36.36,36.4,36.35,36.37,1474415.0,30.0983,30.1314,30.09,30.1066,1474415.0
2017-01-20 12:00:00,36.37,36.37,36.22,36.32,5643204.0,30.1066,30.1066,29.9824,30.0652,5643204.0
2017-01-20 12:30:00,36.33,36.33,36.22,36.3,8063496.0,30.0735,30.0735,29.9824,30.0486,8063496.0
2017-01-20 13:00:00,36.3,36.34,36.28,36.33,1122225.0,30.0486,30.0818,30.0321,30.0735,1122225.0
2017-01-20 13:30:00,36.33,36.35,36.31,36.34,1133370.0,30.0735,30.09,30.0569,30.0818,1133370.0
2017-01-20 14:00:00,36.35,36.39,36.33,36.36,1888348.0,30.09,30.1231,30.0735,30.0983,1888348.0
2017-01-20 14:30:00,36.36,36.39,36.34,36.38,2208939.0,30.0983,30.1231,30.0818,30.1149,2208939.0
2017-01-20 15:00:00,36.38,36.41,36.35,36.36,2095687.0,30.1149,30.1397,30.09,30.0983,2095687.0
2017-01-20 15:30:00,36.35,36.43,36.35,36.41,10009496.0,30.09,30.1563,30.09,30.1397,10009496.0
2017-01-23 09:30:00,36.67,36.72,36.65,36.7,3406420.0,30.3549,30.3963,30.3384,30.3798,3406420.0
2017-01-23 10:00:00,36.71,36.74,36.67,36.68,3266219.0,30.388,30.4129,30.3549,30.3632,3266219.0
2017-01-23 10:30:00,36.68,36.81,36.38,36.8,9442676.0,30.3632,30.4708,30.1149,30.4625,9442676.0
2017-01-23 11:00:00,36.8,36.82,36.74,36.77,3919146.0,30.4625,30.4791,30.4129,30.4377,3919146.0
2017-01-23 11:30:00,36.77,36.79,36.71,36.74,4571184.0,30.4377,30.4543,30.388,30.4129,4571184.0
2017-01-23 12:00:00,36.74,36.75,36.68,36.73,2425825.0,30.4129,30.4212,30.3632,30.4046,2425825.0
2017-01-23 12:30:00,36.73,36.77,36.72,36.75,2168701.0,30.4046,30.4377,30.3963,30.4212,2168701.0
2017-01-23 13:00:00,36.75,36.79,36.74,36.77,1227235.0,30.4212,30.4543,30.4129,30.4377,1227235.0
2017-01-23 13:30:00,36.76,36.84,36.76,36.84,2270933.0,30.4294,30.4957,30.4294,30.4957,2270933.0
2017-01-23 14:00:00,36.84,36.87,36.83,36.87,1938138.0,30.4957,30.5205,30.4874,30.5205,1938138.0
2017-01-23 14:30:00,36.87,36.94,36.86,36.94,2188428.0,30.5205,30.5784,30.5122,30.5784,2188428.0
2017-01-23 15:00:00,36.93,36.97,36.9,36.95,2177118.0,30.5702,30.6033,30.5453,30.5867,2177118.0
2017-01-23 15:30:00,36.95,36.97,36.93,36.96,5612075.0,30.5867,30.6033,30.5702,30.595,5612075.0
2017-01-24 09:30:00,37.12,37.25,37.1,37.23,8083210.0,30.7274,30.835,30.7109,30.8185,8083210.0
2017-01-24 10:00:00,37.23,37.25,37.2,37.2,2437787.0,30.8185,30.835,30.7937,30.7937,2437787.0
2017-01-24 10:30:00,37.2,37.22,37.16,37.2,2764496.0,30.7937,30.8102,30.7605,30.7937,2764496.0
2017-01-24 11:00:00,37.2,37.23,37.18,37.19,2198675.0,30.7937,30.8185,30.7771,30.7854,2198675.0
2017-01-24 11:30:00,37.2,37.26,37.16,37.26,4043511.0,30.7937,30.8433,30.7605,30.8433,4043511.0
2017-01-24 12:00:00,37.26,37.28,37.24,37.26,1610242.0,30.8433,30.8599,30.8268,30.8433,1610242.0
2017-01-24 12:30:00,37.26,37.27,37.24,37.24,1326809.0,30.8433,30.8516,30.8268,30.8268,1326809.0
2017-01-24 13:00:00,37.25,37.27,37.24,37.27,1342956.0,30.835,30.8516,30.8268,30.8516,1342956.0
2017-01-24 13:30:00,37.27,37.33,37.26,37.3,2202729.0,30.8516,30.9013,30.8433,30.8764,2202729.0
2017-01-24 14:00:00,37.3,37.31,37.25,37.26,1178947.0,30.8764,30.8847,30.835,30.8433,1178947.0
2017-01-24 14:30:00,37.27,37.3,37.25,37.27,1286277.0,30.8516,30.8764,30.835,30.8516,1286277.0
2017-01-24 15:00:00,37.28,37.3,37.24,37.26,1477525.0,30.8599,30.8764,30.8268,30.8433,1477525.0
2017-01-24 15:30:00,37.26,37.27,37.18,37.19,4874271.0,30.8433,30.8516,30.7771,30.7854,4874271.0
2017-01-25 09:30:00,37.45,37.45,37.36,37.41,5985217.0,31.0006,31.0006,30.9261,30.9675,5985217.0
2017-01-25 10:00:00,37.41,37.44,37.4,37.43,1627049.0,30.9675,30.9923,30.9592,30.984,1627049.0
2017-01-25 10:30:00,37.43,37.48,37.4,37.48,1976076.0,30.984,31.0254,30.9592,31.0254,1976076.0
2017-01-25 11:00:00,37.48,37.51,37.47,37.5,3238211.0,31.0254,31.0503,31.0172,31.042,3238211.0
2017-01-25 11:30:00,37.5,37.5,37.46,37.47,2859514.0,31.042,31.042,31.0089,31.0172,2859514.0
2017-01-25 12:00:00,37.48,37.51,37.46,37.49,2404338.0,31.0254,31.0503,31.0089,31.0337,2404338.0
2017-01-25 12:30:00,37.49,37.49,37.44,37.47,1555532.0,31.0337,31.0337,30.9923,31.0172,1555532.0
2017-01-25 13:00:00,37.47,37.48,37.45,37.48,1664106.0,31.0172,31.0254,31.0006,31.0254,1664106.0
2017-01-25 13:30:00,37.48,37.52,37.47,37.52,2530741.0,31.0254,31.0585,31.0172,31.0585,2530741.0
2017-01-25 14:00:00,37.52,37.52,37.49,37.49,1508818.0,31.0585,31.0585,31.0337,31.0337,1508818.0
2017-01-25 14:30:00,37.5,37.51,37.47,37.48,1559847.0,31.042,31.0503,31.0172,31.0254,1559847.0
2017-01-25 15:00:00,37.48,37.58,37.48,37.58,3075784.0,31.0254,31.1082,31.0254,31.1082,3075784.0
2017-01-25 15:30:00,37.57,37.62,37.56,37.59,4727206.0,31.0999,31.1413,31.0917,31.1165,4727206.0
2017-01-26 09:30:00,37.59,37.61,37.49,37.54,5147536.0,31.1165,31.133,31.0337,31.0751,5147536.0
2017-01-26 10:00:00,37.55,37.58,37.49,37.5,2280572.0,31.0834,31.1082,31.0337,31.042,2280572.0
2017-01-26 10:30:00,37.5,37.52,37.45,37.46,1741078.0,31.042,31.0585,31.0006,31.0089,1741078.0
2017-01-26 11:00:00,37.46,37.48,37.41,37.45,1924715.0,31.0089,31.0254,30.9675,31.0006,1924715.0
2017-01-26 11:30:00,37.45,37.5,37.43,37.44,2608816.0,31.0006,31.042,30.984,30.9923,2608816.0
2017-01-26 12:00:00,37.43,37.5,37.42,37.48,2497283.0,30.984,31.042,30.9758,31.0254,2497283.0
2017-01-26 12:30:00,37.47,37.49,37.44,37.48,1372875.0,31.0172,31.0337,30.9923,31.0254,1372875.0
2017-01-26 13:00:00,37.48,37.52,37.47,37.5,1889824.0,31.0254,31.0585,31.0172,31.042,1889824.0
2017-01-26 13:30:00,37.5,37.53,37.48,37.52,1666277.0,31.042,31.0668,31.0254,31.0585,1666277.0
2017-01-26 14:00:00,37.52,37.55,37.52,37.55,775722.0,31.0585,31.0834,31.0585,31.0834,775722.0
2017-01-26 14:30:00,37.55,37.56,37.48,37.48,2512698.0,31.0834,31.0917,31.0254,31.0254,2512698.0
2017-01-26 15:00:00,37.48,37.5,37.45,37.5,3355957.0,31.0254,31.042,31.0006,31.042,3355957.0
2017-01-26 15:30:00,37.5,37.52,37.44,37.45,5688339.0,31.042,31.0585,30.9923,31.0006,5688339.0
2017-01-27 09:30:00,37.44,37.52,37.39,37.41,3835450.0,30.9923,31.0585,30.9509,30.9675,3835450.0
2017-01-27 10:00:00,37.41,37.47,37.4,37.46,1721386.0,30.9675,31.0172,30.9592,31.0089,1721386.0
2017-01-27 10:30:00,37.46,37.5,37.42,37.43,3601554.0,31.0089,31.042,30.9758,30.984,3601554.0
2017-01-27 11:00:00,37.43,37.46,37.4,37.41,2773415.0,30.984,31.0089,30.9592,30.9675,2773415.0
2017-01-27 11:30:00,37.41,37.42,37.33,37.38,1952156.0,30.9675,30.9758,30.9013,30.9427,1952156.0
2017-01-27 12:00:00,37.37,37.4,37.34,37.37,3573768.0,30.9344,30.9592,30.9095,30.9344,3573768.0
2017-01-27 12:30:00,37.37,37.38,37.35,37.37,619746.0,30.9344,30.9427,30.9178,30.9344,619746.0
2017-01-27 13:00:00,37.37,37.4,37.32,37.37,1970946.0,30.9344,30.9592,30.893,30.9344,1970946.0
2017-01-27 13:30:00,37.37,37.4,37.36,37.38,585827.0,30.9344,30.9592,30.9261,30.9427,585827.0
2017-01-27 14:00:00,37.37,37.41,37.36,37.41,699992.0,30.9344,30.9675,30.9261,30.9675,699992.0
2017-01-27 14:30:00,37.41,37.42,37.4,37.42,771556.0,30.9675,30.9758,30.9592,30.9758,771556.0
2017-01-27 15:00:00,37.42,37.43,37.4,37.41,990879.0,30.9758,30.984,30.9592,30.9675,990879.0
2017-01-27 15:30:00,37.41,37.47,37.4,37.46,4297299.0,30.9675,31.0172,30.9592,31.0089,4297299.0
2017-01-30 09:30:00,37.2,37.22,37.11,37.18,5471626.0,30.7937,30.8102,30.7192,30.7771,5471626.0
2017-01-30 10:00:00,37.18,37.21,37.15,37.19,2926922.0,30.7771,30.8019,30.7523,30.7854,2926922.0
2017-01-30 10:30:00,37.19,37.21,37.14,37.14,2305901.0,30.7854,30.8019,30.744,30.744,2305901.0
2017-01-30 11:00:00,37.14,37.21,37.13,37.16,1736674.0,30.744,30.8019,30.7357,30.7605,1736674.0
2017-01-30 11:30:00,37.16,37.18,37.12,37.16,1226570.0,30.7605,30.7771,30.7274,30.7605,1226570.0
2017-01-30 12:00:00,37.15,37.2,37.14,37.19,872418.0,30.7523,30.7937,30.744,30.7854,872418.0
2017-01-30 12:30:00,37.19,37.19,37.15,37.18,1664847.0,30.7854,30.7854,30.7523,30.7771,1664847.0
2017-01-30 13:00:00,37.18,37.2,37.16,37.18,1628813.0,30.7771,30.7937,30.7605,30.7771,1628813.0
2017-01-30 13:30:00,37.18,37.18,37.13,37.16,1263465.0,30.7771,30.7771,30.7357,30.7605,1263465.0
2017-01-30 14:00:00,37.16,37.17,37.15,37.16,1012582.0,30.7605,30.7688,30.7523,30.7605,1012582.0
2017-01-30 14:30:00,37.16,37.2,37.16,37.2,1184585.0,30.7605,30.7937,30.7605,30.7937,1184585.0
2017-01-30 15:00:00,37.19,37.2,37.16,37.19,1075509.0,30.7854,30.7937,30.7605,30.7854,1075509.0
2017-01-30 15:30:00,37.19,37.28,37.18,37.25,5806393.0,30.7854,30.8599,30.7771,30.835,5806393.0
2017-01-31 09:30:00,37.31,37.41,37.3,37.38,5686754.0,30.8847,30.9675,30.8764,30.9427,5686754.0
2017-01-31 10:00:00,37.38,37.4,37.31,37.34,2836896.0,30.9427,30.9592,30.8847,30.9095,2836896.0
2017-01-31 10:30:00,37.34,37.39,37.32,37.32,6902292.0,30.9095,30.9509,30.893,30.893,6902292.0
2017-01-31 11:00:00,37.32,37.33,37.23,37.23,2956987.0,30.893,30.9013,30.8185,30.8185,2956987.0
2017-01-31 11:30:00,37.23,37.29,37.23,37.26,2509918.0,30.8185,30.8682,30.8185,30.8433,2509918.0
2017-01-31 12:00:00,37.26,37.29,37.25,37.26,1505505.0,30.8433,30.8682,30.835,30.8433,1505505.0
2017-01-31 12:30:00,37.26,37.27,37.23,37.24,1319138.0,30.8433,30.8516,30.8185,30.8268,1319138.0
2017-01-31 13:00:00,37.24,37.28,37.22,37.27,1348181.0,30.8268,30.8599,30.8102,30.8516,1348181.0
2017-01-31 13:30:00,37.28,37.29,37.2,37.21,1786363.0,30.8599,30.8682,30.7937,30.8019,1786363.0
2017-01-31 14:00:00,37.2,37.29,37.2,37.29,2921037.0,30.7937,30.8682,30.7937,30.8682,2921037.0
2017-01-31 14:30:00,37.29,37.33,37.28,37.31,2682256.0,30.8682,30.9013,30.8599,30.8847,2682256.0
2017-01-31 15:00:00,37.3,37.36,37.29,37.34,3792953.0,30.8764,30.9261,30.8682,30.9095,3792953.0
2017-01-31 15:30:00,37.34,37.37,37.25,37.32,14296953.0,30.9095,30.9344,30.835,30.893,14296953.0
2017-02-01 09:30:00,37.49,37.56,37.43,37.46,10983972.0,31.0337,31.0917,30.984,31.0089,10983972.0
2017-02-01 10:00:00,37.45,37.47,37.34,37.39,4677839.0,31.0006,31.0172,30.9095,30.9509,4677839.0
2017-02-01 10:30:00,37.39,37.4,37.33,37.34,3156705.0,30.9509,30.9592,30.9013,30.9095,3156705.0
2017-02-01 11:00:00,37.34,37.39,37.31,37.34,2885011.0,30.9095,30.9509,30.8847,30.9095,2885011.0
2017-02-01 11:30:00,37.34,37.35,37.28,37.34,1980671.0,30.9095,30.9178,30.8599,30.9095,1980671.0
2017-02-01 12:00:00,37.34,37.36,37.31,37.34,1662018.0,30.9095,30.9261,30.8847,30.9095,1662018.0
2017-02-01 12:30:00,37.34,37.37,37.33,37.34,1172558.0,30.9095,30.9344,30.9013,30.9095,1172558.0
2017-02-01 13:00:00,37.34,37.35,37.32,37.34,1227566.0,30.9095,30.9178,30.893,30.9095,1227566.0
2017-02-01 13:30:00,37.34,37.35,37.28,37.29,1801692.0,30.9095,30.9178,30.8599,30.8682,1801692.0
2017-02-01 14:00:00,37.28,37.47,37.26,37.45,6476855.0,30.8599,31.0172,30.8433,31.0006,6476855.0
2017-02-01 14:30:00,37.45,37.45,37.37,37.39,3374250.0,31.0006,31.0006,30.9344,30.9509,3374250.0
2017-02-01 15:00:00,37.39,37.42,37.36,37.41,2474132.0,30.9509,30.9758,30.9261,30.9675,2474132.0
2017-02-01 15:30:00,37.41,37.44,37.36,37.38,4253562.0,30.9675,30.9923,30.9261,30.9427,4253562.0
2017-02-02 09:30:00,37.48,37.55,37.48,37.54,3597978.0,31.0254,31.0834,31.0254,31.0751,3597978.0
2017-02-02 10:00:00,37.53,37.54,37.47,37.48,1827870.0,31.0668,31.0751,31.0172,31.0254,1827870.0
2017-02-02 10:30:00,37.48,37.54,37.47,37.53,1437705.0,31.0254,31.0751,31.0172,31.0668,1437705.0
2017-02-02 11:00:00,37.54,37.56,37.52,37.52,3154578.0,31.0751,31.0917,31.0585,31.0585,3154578.0
2017-02-02 11:30:00,37.52,37.53,37.44,37.45,1549548.0,31.0585,31.0668,30.9923,31.0006,1549548.0
2017-02-02 12:00:00,37.45,37.49,37.43,37.48,1108929.0,31.0006,31.0337,30.984,31.0254,1108929.0
2017-02-02 12:30:00,37.48,37.53,37.48,37.49,2269071.0,31.0254,31.0668,31.0254,31.0337,2269071.0
2017-02-02 13:00:00,37.5,37.51,37.47,37.48,749881.0,31.042,31.0503,31.0172,31.0254,749881.0
2017-02-02 13:30:00,37.48,37.53,37.47,37.5,861836.0,31.0254,31.0668,31.0172,31.042,861836.0
2017-02-02 14:00:00,37.51,37.51,37.46,37.46,966616.0,31.0503,31.0503,31.0089,31.0089,966616.0
2017-02-02 14:30:00,37.47,37.47,37.42,37.45,1137053.0,31.0172,31.0172,30.9758,31.0006,1137053.0
2017-02-02 15:00:00,37.45,37.51,37.45,37.5,1030170.0,31.0006,31.0503,31.0006,31.042,1030170.0
2017-02-02 15:30:00,37.51,37.54,37.49,37.52,3600432.0,31.0503,31.0751,31.0337,31.0585,3600432.0
2017-02-03 09:30:00,37.69,37.69,37.6,37.65,2941065.0,31.1993,31.1993,31.1248,31.1662,2941065.0
2017-02-03 10:00:00,37.65,37.8,37.65,37.77,3598318.0,31.1662,31.2903,31.1662,31.2655,3598318.0
2017-02-03 10:30:00,37.77,37.81,37.75,37.77,2675331.0,31.2655,31.2986,31.2489,31.2655,2675331.0
2017-02-03 11:00:00,37.77,37.79,37.73,37.75,1697006.0,31.2655,31.282,31.2324,31.2489,1697006.0
2017-02-03 11:30:00,37.75,37.78,37.74,37.77,3205026.0,31.2489,31.2738,31.2407,31.2655,3205026.0
2017-02-03 12:00:00,37.78,37.81,37.77,37.79,1988769.0,31.2738,31.2986,31.2655,31.282,1988769.0
2017-02-03 12:30:00,37.79,37.82,37.78,37.82,673112.0,31.282,31.3069,31.2738,31.3069,673112.0
2017-02-03 13:00:00,37.82,37.82,37.78,37.79,1173962.0,31.3069,31.3069,31.2738,31.282,1173962.0
2017-02-03 13:30:00,37.79,37.8,37.7,37.72,2906076.0,31.282,31.2903,31.2075,31.2241,2906076.0
2017-02-03 14:00:00,37.72,37.73,37.68,37.71,1247032.0,31.2241,31.2324,31.191,31.2158,1247032.0
2017-02-03 14:30:00,37.71,37.74,37.7,37.74,2012117.0,31.2158,31.2407,31.2075,31.2407,2012117.0
2017-02-03 15:00:00,37.74,37.76,37.72,37.73,894622.0,31.2407,31.2572,31.2241,31.2324,894622.0
2017-02-03 15:30:00,37.73,37.75,37.72,37.74,4353558.0,31.2324,31.2489,31.2241,31.2407,4353558.0
2017-02-06 09:30:00,37.71,37.74,37.65,37.73,6156968.0,31.2158,31.2407,31.1662,31.2324,6156968.0
2017-02-06 10:00:00,37.73,37.73,37.69,37.7,2064606.0,31.2324,31.2324,31.1993,31.2075,2064606.0
2017-02-06 10:30:00,37.7,37.71,37.68,37.7,1826104.0,31.2075,31.2158,31.191,31.2075,1826104.0
2017-02-06 11:00:00,37.69,37.75,37.69,37.73,1132993.0,31.1993,31.2489,31.1993,31.2324,1132993.0
2017-02-06 11:30:00,37.73,37.74,37.7,37.72,2937124.0,31.2324,31.2407,31.2075,31.2241,2937124.0
2017-02-06 12:00:00,37.71,37.73,37.69,37.7,629188.0,31.2158,31.2324,31.1993,31.2075,629188.0
2017-02-06 12:30:00,37.7,37.71,37.67,37.67,1202075.0,31.2075,31.2158,31.1827,31.1827,1202075.0
2017-02-06 13:00:00,37.67,37.68,37.64,37.65,893762.0,31.1827,31.191,31.1579,31.1662,893762.0
2017-02-06 13:30:00,37.66,37.68,37.63,37.68,1299240.0,31.1744,31.191,31.1496,31.191,1299240.0
2017-02-06 14:00:00,37.68,37.68,37.64,37.66,1228921.0,31.191,31.191,31.1579,31.1744,1228921.0
2017-02-06 14:30:00,37.65,37.68,37.64,37.67,800409.0,31.1662,31.191,31.1579,31.1827,800409.0
2017-02-06 15:00:00,37.67,37.69,37.66,37.69,1011108.0,31.1827,31.1993,31.1744,31.1993,1011108.0
2017-02-06 15:30:00,37.69,37.7,37.66,37.68,3747932.0,31.1993,31.2075,31.1744,31.191,3747932.0
2017-02-07 09:30:00,37.58,37.62,37.55,37.55,3136575.0,31.1082,31.1413,31.0834,31.0834,3136575.0
2017-02-07 10:00:00,37.55,37.59,37.53,37.58,1882925.0,31.0834,31.1165,31.0668,31.1082,1882925.0
2017-02-07 10:30:00,37.58,37.58,37.51,37.55,3185654.0,31.1082,31.1082,31.0503,31.0834,3185654.0
2017-02-07 11:00:00,37.54,37.57,37.46,37.48,3745999.0,31.0751,31.0999,31.0089,31.0254,3745999.0
2017-02-07 11:30:00,37.48,37.52,37.47,37.51,1517841.0,31.0254,31.0585,31.0172,31.0503,1517841.0
2017-02-07 12:00:00,37.51,37.55,37.49,37.5,1839717.0,31.0503,31.0834,31.0337,31.042,1839717.0
2017-02-07 12:30:00,37.5,37.51,37.44,37.45,1627007.0,31.042,31.0503,30.9923,31.0006,1627007.0
2017-02-07 13:00:00,37.44,37.49,37.44,37.47,1710852.0,30.9923,31.0337,30.9923,31.0172,1710852.0
2017-02-07 13:30:00,37.47,37.49,37.46,37.48,1146592.0,31.0172,31.0337,31.0089,31.0254,1146592.0
2017-02-07 14:00:00,37.48,37.5,37.44,37.46,2474140.0,31.0254,31.042,30.9923,31.0089,2474140.0
2017-02-07 14:30:00,37.46,37.49,37.45,37.48,669638.0,31.0089,31.0337,31.0006,31.0254,669638.0
2017-02-07 15:00:00,37.48,37.5,37.46,37.47,981560.0,31.0254,31.042,31.0089,31.0172,981560.0
2017-02-07 15:30:00,37.47,37.48,37.43,37.48,4514155.0,31.0172,31.0254,30.984,31.0254,4514155.0
2017-02-08 09:30:00,37.49,37.55,37.48,37.53,3684607.0,31.0337,31.0834,31.0254,31.0668,3684607.0
2017-02-08 10:00:00,37.53,37.58,37.52,37.55,2345456.0,31.0668,31.1082,31.0585,31.0834,2345456.0
2017-02-08 10:30:00,37.56,37.63,37.54,37.63,9389680.0,31.0917,31.1496,31.0751,31.1496,9389680.0
2017-02-08 11:00:00,37.62,37.69,37.62,37.66,3422639.0,31.1413,31.1993,31.1413,31.1744,3422639.0
2017-02-08 11:30:00,37.66,37.68,37.64,37.66,2345064.0,31.1744,31.191,31.1579,31.1744,2345064.0
2017-02-08 12:00:00,37.66,37.71,37.66,37.69,1359948.0,31.1744,31.2158,31.1744,31.1993,1359948.0
2017-02-08 12:30:00,37.69,37.7,37.67,37.67,704099.0,31.1993,31.2075,31.1827,31.1827,704099.0
2017-02-08 13:00:00,37.68,37.68,37.65,37.66,577476.0,31.191,31.191,31.1662,31.1744,577476.0
2017-02-08 13:30:00,37.66,37.69,37.65,37.68,630301.0,31.1744,31.1993,31.1662,31.191,630301.0
2017-02-08 14:00:00,37.68,37.72,37.67,37.7,1160164.0,31.191,31.2241,31.1827,31.2075,1160164.0
2017-02-08 14:30:00,37.7,37.74,37.7,37.72,1621017.0,31.2075,31.2407,31.2075,31.2241,1621017.0
2017-02-08 15:00:00,37.72,37.74,37.7,37.73,1304935.0,31.2241,31.2407,31.2075,31.2324,1304935.0
2017-02-08 15:30:00,37.73,37.74,37.68,37.71,4162277.0,31.2324,31.2407,31.191,31.2158,4162277.0
2017-02-09 09:30:00,37.86,37.92,37.84,37.87,6441398.0,31.34,31.3897,31.3234,31.3483,6441398.0
2017-02-09 10:00:00,37.87,37.88,37.83,37.85,2584327.0,31.3483,31.3566,31.3152,31.3317,2584327.0
2017-02-09 10:30:00,37.84,37.9,37.81,37.89,5228397.0,31.3234,31.3731,31.2986,31.3648,5228397.0
2017-02-09 11:00:00,37.89,37.93,37.88,37.93,1988962.0,31.3648,31.3979,31.3566,31.3979,1988962.0
2017-02-09 11:30:00,37.93,37.94,37.87,37.88,1655194.0,31.3979,31.4062,31.3483,31.3566,1655194.0
2017-02-09 12:00:00,37.88,37.91,37.86,37.87,2180104.0,31.3566,31.3814,31.34,31.3483,2180104.0
2017-02-09 12:30:00,37.87,37.88,37.84,37.85,1333800.0,31.3483,31.3566,31.3234,31.3317,1333800.0
2017-02-09 13:00:00,37.85,37.87,37.83,37.87,1006593.0,31.3317,31.3483,31.3152,31.3483,1006593.0
2017-02-09 13:30:00,37.86,37.89,37.83,37.89,1748635.0,31.34,31.3648,31.3152,31.3648,1748635.0
2017-02-09 14:00:00,37.89,37.92,37.89,37.91,2375084.0,31.3648,31.3897,31.3648,31.3814,2375084.0
2017-02-09 14:30:00,37.91,37.94,37.9,37.92,1966694.0,31.3814,31.4062,31.3731,31.3897,1966694.0
2017-02-09 15:00:00,37.93,37.93,37.89,37.91,2004943.0,31.3979,31.3979,31.3648,31.3814,2004943.0
2017-02-09 15:30:00,37.91,37.91,37.88,37.88,3901670.0,31.3814,31.3814,31.3566,31.3566,3901670.0
2017-02-10 09:30:00,37.96,38.0,37.94,37.97,4516635.0,31.4228,31.4559,31.4062,31.4311,4516635.0
2017-02-10 10:00:00,37.97,38.02,37.96,38.01,1590149.0,31.4311,31.4724,31.4228,31.4642,1590149.0
2017-02-10 10:30:00,38.01,38.08,38.01,38.07,5526421.0,31.4642,31.5221,31.4642,31.5138,5526421.0
2017-02-10 11:00:00,38.07,38.11,38.05,38.11,1633519.0,31.5138,31.5469,31.4973,31.5469,1633519.0
2017-02-10 11:30:00,38.11,38.15,38.1,38.14,1563966.0,31.5469,31.5801,31.5387,31.5718,1563966.0
2017-02-10 12:00:00,38.13,38.14,38.11,38.13,1510914.0,31.5635,31.5718,31.5469,31.5635,1510914.0
2017-02-10 12:30:00,38.13,38.14,38.11,38.12,762964.0,31.5635,31.5718,31.5469,31.5552,762964.0
2017-02-10 13:00:00,38.12,38.17,38.1,38.16,1719488.0,31.5552,31.5966,31.5387,31.5883,1719488.0
2017-02-10 13:30:00,38.16,38.21,38.16,38.2,4700342.0,31.5883,31.6297,31.5883,31.6214,4700342.0
2017-02-10 14:00:00,38.19,38.2,38.17,38.18,1723830.0,31.6132,31.6214,31.5966,31.6049,1723830.0
2017-02-10 14:30:00,38.18,38.2,38.16,38.17,1452884.0,31.6049,31.6214,31.5883,31.5966,1452884.0
2017-02-10 15:00:00,38.16,38.19,38.16,38.19,1439330.0,31.5883,31.6132,31.5883,31.6132,1439330.0
2017-02-10 15:30:00,38.19,38.22,38.18,38.22,5788834.0,31.6132,31.638,31.6049,31.638,5788834.0
2017-02-13 09:30:00,38.21,38.28,38.21,38.26,4233749.0,31.6297,31.6877,31.6297,31.6711,4233749.0
2017-02-13 10:00:00,38.26,38.29,38.24,38.27,3434325.0,31.6711,31.6959,31.6546,31.6794,3434325.0
2017-02-13 10:30:00,38.27,38.27,38.24,38.27,2119464.0,31.6794,31.6794,31.6546,31.6794,2119464.0
2017-02-13 11:00:00,38.27,38.32,38.26,38.3,2507030.0,31.6794,31.7208,31.6711,31.7042,2507030.0
2017-02-13 11:30:00,38.3,38.31,38.28,38.29,1127645.0,31.7042,31.7125,31.6877,31.6959,1127645.0
2017-02-13 12:00:00,38.29,38.31,38.28,38.29,832484.0,31.6959,31.7125,31.6877,31.6959,832484.0
2017-02-13 12:30:00,38.29,38.33,38.28,38.33,671250.0,31.6959,31.7291,31.6877,31.7291,671250.0
2017-02-13 13:00:00,38.32,38.37,38.31,38.36,1810691.0,31.7208,31.7622,31.7125,31.7539,1810691.0
2017-02-13 13:30:00,38.36,38.38,38.35,38.37,1144356.0,31.7539,31.7704,31.7456,31.7622,1144356.0
2017-02-13 14:00:00,38.37,38.38,38.35,38.37,1124933.0,31.7622,31.7704,31.7456,31.7622,1124933.0
2017-02-13 14:30:00,38.37,38.37,38.33,38.36,2122704.0,31.7622,31.7622,31.7291,31.7539,2122704.0
2017-02-13 15:00:00,38.36,38.37,38.34,38.34,928563.0,31.7539,31.7622,31.7373,31.7373,928563.0
2017-02-13 15:30:00,38.34,38.38,38.33,38.34,5700603.0,31.7373,31.7704,31.7291,31.7373,5700603.0
2017-02-14 09:30:00,38.34,38.35,38.29,38.32,2951168.0,31.7373,31.7456,31.6959,31.7208,2951168.0
2017-02-14 10:00:00,38.32,38.33,38.17,38.19,9293246.0,31.7208,31.7291,31.5966,31.6132,9293246.0
2017-02-14 10:30:00,38.19,38.19,38.03,38.08,3780972.0,31.6132,31.6132,31.4807,31.5221,3780972.0
2017-02-14 11:00:00,38.08,38.15,38.04,38.14,3302518.0,31.5221,31.5801,31.489,31.5718,3302518.0
2017-02-14 11:30:00,38.15,38.18,38.13,38.16,3758150.0,31.5801,31.6049,31.5635,31.5883,3758150.0
2017-02-14 12:00:00,38.16,38.17,38.13,38.15,2972745.0,31.5883,31.5966,31.5635,31.5801,2972745.0
2017-02-14 12:30:00,38.15,38.27,38.15,38.27,2806951.0,31.5801,31.6794,31.5801,31.6794,2806951.0
2017-02-14 13:00:00,38.27,38.33,38.26,38.33,4016611.0,31.6794,31.7291,31.6711,31.7291,4016611.0
2017-02-14 13:30:00,38.33,38.34,38.31,38.34,855473.0,31.7291,31.7373,31.7125,31.7373,855473.0
2017-02-14 14:00:00,38.33,38.36,38.32,38.35,1007447.0,31.7291,31.7539,31.7208,31.7456,1007447.0
2017-02-14 14:30:00,38.36,38.36,38.3,38.32,1459249.0,31.7539,31.7539,31.7042,31.7208,1459249.0
2017-02-14 15:00:00,38.32,38.36,38.31,38.34,1418606.0,31.7208,31.7539,31.7125,31.7373,1418606.0
2017-02-14 15:30:00,38.34,38.38,38.33,38.38,3661967.0,31.7373,31.7704,31.7291,31.7704,3661967.0
2017-02-15 09:30:00,38.39,38.45,38.35,38.42,4696842.0,31.7787,31.8284,31.7456,31.8036,4696842.0
2017-02-15 10:00:00,38.42,38.49,38.42,38.49,4053967.0,31.8036,31.8615,31.8036,31.8615,4053967.0
2017-02-15 10:30:00,38.49,38.53,38.45,38.53,4894066.0,31.8615,31.8946,31.8284,31.8946,4894066.0
2017-02-15 11:00:00,38.52,38.59,38.52,38.59,5479206.0,31.8863,31.9443,31.8863,31.9443,5479206.0
2017-02-15 11:30:00,38.59,38.6,38.54,38.59,2582508.0,31.9443,31.9526,31.9029,31.9443,2582508.0
2017-02-15 12:00:00,38.59,38.64,38.58,38.63,1897436.0,31.9443,31.9857,31.936,31.9774,1897436.0
2017-02-15 12:30:00,38.63,38.64,38.6,38.62,1653584.0,31.9774,31.9857,31.9526,31.9691,1653584.0
2017-02-15 13:00:00,38.61,38.62,38.59,38.62,1752642.0,31.9608,31.9691,31.9443,31.9691,1752642.0
2017-02-15 13:30:00,38.61,38.63,38.58,38.62,1589842.0,31.9608,31.9774,31.936,31.9691,1589842.0
2017-02-15 14:00:00,38.62,38.66,38.61,38.66,1580371.0,31.9691,32.0022,31.9608,32.0022,1580371.0
2017-02-15 14:30:00,38.66,38.69,38.64,38.68,2114153.0,32.0022,32.0271,31.9857,32.0188,2114153.0
2017-02-15 15:00:00,38.69,38.7,38.66,38.69,2661103.0,32.0271,32.0353,32.0022,32.0271,2661103.0
2017-02-15 15:30:00,38.69,38.71,38.67,38.69,7364998.0,32.0271,32.0436,32.0105,32.0271,7364998.0
2017-02-16 09:30:00,38.73,38.73,38.65,38.69,5053541.0,32.0602,32.0602,31.9939,32.0271,5053541.0
2017-02-16 10:00:00,38.69,38.71,38.66,38.68,4040520.0,32.0271,32.0436,32.0022,32.0188,4040520.0
2017-02-16 10:30:00,38.68,38.71,38.59,38.61,3399945.0,32.0188,32.0436,31.9443,31.9608,3399945.0
2017-02-16 11:00:00,38.62,38.64,38.54,38.58,3689589.0,31.9691,31.9857,31.9029,31.936,3689589.0
2017-02-16 11:30:00,38.58,38.58,38.53,38.57,1389979.0,31.936,31.936,31.8946,31.9277,1389979.0
2017-02-16 12:00:00,38.57,38.58,38.53,38.55,1192804.0,31.9277,31.936,31.8946,31.9112,1192804.0
2017-02-16 12:30:00,38.55,38.63,38.54,38.6,4502862.0,31.9112,31.9774,31.9029,31.9526,4502862.0
2017-02-16 13:00:00,38.6,38.61,38.57,38.59,1383619.0,31.9526,31.9608,31.9277,31.9443,1383619.0
2017-02-16 13:30:00,38.59,38.6,38.55,38.57,1227093.0,31.9443,31.9526,31.9112,31.9277,1227093.0
2017-02-16 14:00:00,38.57,38.59,38.53,38.55,1975532.0,31.9277,31.9443,31.8946,31.9112,1975532.0
2017-02-16 14:30:00,38.55,38.55,38.52,38.55,1939985.0,31.9112,31.9112,31.8863,31.9112,1939985.0
2017-02-16 15:00:00,38.55,38.56,38.53,38.54,1534922.0,31.9112,31.9194,31.8946,31.9029,1534922.0
2017-02-16 15:30:00,38.54,38.56,38.53,38.54,5497006.0,31.9029,31.9194,31.8946,31.9029,5497006.0
2017-02-17 09:30:00,38.25,38.32,38.23,38.25,4971561.0,31.6628,31.7208,31.6463,31.6628,4971561.0
2017-02-17 10:00:00,38.25,38.28,38.24,38.26,4087521.0,31.6628,31.6877,31.6546,31.6711,4087521.0
2017-02-17 10:30:00,38.27,38.29,38.24,38.24,2026018.0,31.6794,31.6959,31.6546,31.6546,2026018.0
2017-02-17 11:00:00,38.24,38.28,38.22,38.25,2250360.0,31.6546,31.6877,31.638,31.6628,2250360.0
2017-02-17 11:30:00,38.25,38.3,38.25,38.29,3334068.0,31.6628,31.7042,31.6628,31.6959,3334068.0
2017-02-17 12:00:00,38.28,38.32,38.27,38.3,1295357.0,31.6877,31.7208,31.6794,31.7042,1295357.0
2017-02-17 12:30:00,38.31,38.32,38.28,38.31,2968921.0,31.7125,31.7208,31.6877,31.7125,2968921.0
2017-02-17 13:00:00,38.31,38.32,38.27,38.29,1693290.0,31.7125,31.7208,31.6794,31.6959,1693290.0
2017-02-17 13:30:00,38.28,38.29,38.28,38.29,1074865.0,31.6877,31.6959,31.6877,31.6959,1074865.0
2017-02-17 14:00:00,38.28,38.3,38.27,38.29,2161630.0,31.6877,31.7042,31.6794,31.6959,2161630.0
2017-02-17 14:30:00,38.29,38.32,38.28,38.3,2214496.0,31.6959,31.7208,31.6877,31.7042,2214496.0
2017-02-17 15:00:00,38.3,38.33,38.3,38.32,3294919.0,31.7042,31.7291,31.7042,31.7208,3294919.0
2017-02-17 15:30:00,38.32,38.4,38.31,38.37,9242322.0,31.7208,31.787,31.7125,31.7622,9242322.0
2017-02-21 09:30:00,38.63,38.69,38.59,38.65,5949434.0,31.9774,32.0271,31.9443,31.9939,5949434.0
2017-02-21 10:00:00,38.65,38.67,38.63,38.65,4023719.0,31.9939,32.0105,31.9774,31.9939,4023719.0
2017-02-21 10:30:00,38.65,38.7,38.64,38.67,2801950.0,31.9939,32.0353,31.9857,32.0105,2801950.0
2017-02-21 11:00:00,38.67,38.7,38.66,38.67,2219192.0,32.0105,32.0353,32.0022,32.0105,2219192.0
2017-02-21 11:30:00,38.67,38.69,38.64,38.68,1562054.0,32.0105,32.0271,31.9857,32.0188,1562054.0
2017-02-21 12:00:00,38.68,38.71,38.67,38.69,932759.0,32.0188,32.0436,32.0105,32.0271,932759.0
2017-02-21 12:30:00,38.69,38.71,38.69,38.7,622996.0,32.0271,32.0436,32.0271,32.0353,622996.0
2017-02-21 13:00:00,38.7,38.7,38.68,38.7,633833.0,32.0353,32.0353,32.0188,32.0353,633833.0
2017-02-21 13:30:00,38.7,38.7,38.66,38.68,1129970.0,32.0353,32.0353,32.0022,32.0188,1129970.0
2017-02-21 14:00:00,38.68,38.76,38.67,38.75,1471607.0,32.0188,32.085,32.0105,32.0767,1471607.0
2017-02-21 14:30:00,38.74,38.8,38.74,38.8,2171184.0,32.0684,32.1181,32.0684,32.1181,2171184.0
2017-02-21 15:00:00,38.8,38.81,38.77,38.79,3538269.0,32.1181,32.1264,32.0933,32.1098,3538269.0
2017-02-21 15:30:00,38.78,38.82,38.77,38.8,5279034.0,32.1016,32.1347,32.0933,32.1181,5279034.0
2017-02-22 09:30:00,38.75,38.8,38.73,38.75,2455659.0,32.0767,32.1181,32.0602,32.0767,2455659.0
2017-02-22 10:00:00,38.75,38.79,38.73,38.79,1812806.0,32.0767,32.1098,32.0602,32.1098,1812806.0
2017-02-22 10:30:00,38.79,38.84,38.78,38.81,3656203.0,32.1098,32.1512,32.1016,32.1264,3656203.0
2017-02-22 11:00:00,38.82,38.82,38.77,38.8,2190928.0,32.1347,32.1347,32.0933,32.1181,2190928.0
2017-02-22 11:30:00,38.8,38.8,38.76,38.79,2022150.0,32.1181,32.1181,32.085,32.1098,2022150.0
2017-02-22 12:00:00,38.79,38.8,38.78,38.79,878640.0,32.1098,32.1181,32.1016,32.1098,878640.0
2017-02-22 12:30:00,38.79,38.81,38.78,38.8,853877.0,32.1098,32.1264,32.1016,32.1181,853877.0
2017-02-22 13:00:00,38.81,38.83,38.8,38.82,997521.0,32.1264,32.1429,32.1181,32.1347,997521.0
2017-02-22 13:30:00,38.82,38.83,38.79,38.8,1381630.0,32.1347,32.1429,32.1098,32.1181,1381630.0
2017-02-22 14:00:00,38.8,38.9,38.74,38.89,4461283.0,32.1181,32.2009,32.0684,32.1926,4461283.0
2017-02-22 14:30:00,38.89,38.9,38.86,38.88,2060246.0,32.1926,32.2009,32.1678,32.1843,2060246.0
2017-02-22 15:00:00,38.88,38.89,38.86,38.89,1501998.0,32.1843,32.1926,32.1678,32.1926,1501998.0
2017-02-22 15:30:00,38.89,38.93,38.88,38.92,5554652.0,32.1926,32.2257,32.1843,32.2174,5554652.0
2017-02-23 09:30:00,39.13,39.15,39.06,39.08,4083950.0,32.3913,32.4078,32.3333,32.3499,4083950.0
2017-02-23 10:00:00,39.08,39.1,38.98,38.98,4514241.0,32.3499,32.3664,32.2671,32.2671,4514241.0
2017-02-23 10:30:00,38.99,39.03,38.95,39.0,3680161.0,32.2754,32.3085,32.2423,32.2837,3680161.0
2017-02-23 11:00:00,39.0,39.02,38.89,38.94,4082371.0,32.2837,32.3002,32.1926,32.234,4082371.0
2017-02-23 11:30:00,38.93,38.99,38.93,38.95,4636950.0,32.2257,32.2754,32.2257,32.2423,4636950.0
2017-02-23 12:00:00,38.95,38.99,38.93,38.98,1825470.0,32.2423,32.2754,32.2257,32.2671,1825470.0
2017-02-23 12:30:00,38.99,39.01,38.94,38.95,1796658.0,32.2754,32.2919,32.234,32.2423,1796658.0
2017-02-23 13:00:00,38.95,38.97,38.9,38.91,2908891.0,32.2423,32.2588,32.2009,32.2092,2908891.0
2017-02-23 13:30:00,38.9,38.94,38.88,38.94,1504721.0,32.2009,32.234,32.1843,32.234,1504721.0
2017-02-23 14:00:00,38.94,38.95,38.92,38.95,823497.0,32.234,32.2423,32.2174,32.2423,823497.0
2017-02-23 14:30:00,38.95,38.98,38.92,38.96,1467899.0,32.2423,32.2671,32.2174,32.2506,1467899.0
2017-02-23 15:00:00,38.97,38.98,38.94,38.96,1991968.0,32.2588,32.2671,32.234,32.2506,1991968.0
2017-02-23 15:30:00,38.96,38.96,38.9,38.93,5367118.0,32.2506,32.2506,32.2009,32.2257,5367118.0
2017-02-24 09:30:00,38.47,38.51,38.42,38.51,6490126.0,31.8449,31.8781,31.8036,31.8781,6490126.0
2017-02-24 10:00:00,38.51,38.52,38.45,38.48,2212107.0,31.8781,31.8863,31.8284,31.8532,2212107.0
2017-02-24 10:30:00,38.48,38.52,38.45,38.52,4099467.0,31.8532,31.8863,31.8284,31.8863,4099467.0
2017-02-24 11:00:00,38.52,38.55,38.5,38.52,2602597.0,31.8863,31.9112,31.8698,31.8863,2602597.0
2017-02-24 11:30:00,38.52,38.52,38.46,38.47,1487489.0,31.8863,31.8863,31.8367,31.8449,1487489.0
2017-02-24 12:00:00,38.48,38.56,38.47,38.55,3856979.0,31.8532,31.9194,31.8449,31.9112,3856979.0
2017-02-24 12:30:00,38.55,38.55,38.47,38.48,2453617.0,31.9112,31.9112,31.8449,31.8532,2453617.0
2017-02-24 13:00:00,38.48,38.49,38.43,38.45,4167836.0,31.8532,31.8615,31.8118,31.8284,4167836.0
2017-02-24 13:30:00,38.45,38.47,38.44,38.47,1706613.0,31.8284,31.8449,31.8201,31.8449,1706613.0
2017-02-24 14:00:00,38.47,38.48,38.44,38.45,1117971.0,31.8449,31.8532,31.8201,31.8284,1117971.0
2017-02-24 14:30:00,38.46,38.47,38.44,38.45,1134964.0,31.8367,31.8449,31.8201,31.8284,1134964.0
2017-02-24 15:00:00,38.45,38.46,38.42,38.45,1683966.0,31.8284,31.8367,31.8036,31.8284,1683966.0
2017-02-24 15:30:00,38.45,38.51,38.45,38.49,5277227.0,31.8284,31.8781,31.8284,31.8615,5277227.0
2017-02-27 09:30:00,38.37,38.45,38.34,38.42,4649012.0,31.7622,31.8284,31.7373,31.8036,4649012.0
2017-02-27 10:00:00,38.42,38.44,38.38,38.43,1625051.0,31.8036,31.8201,31.7704,31.8118,1625051.0
2017-02-27 10:30:00,38.44,38.47,38.42,38.44,2580004.0,31.8201,31.8449,31.8036,31.8201,2580004.0
2017-02-27 11:00:00,38.44,38.48,38.42,38.44,2291198.0,31.8201,31.8532,31.8036,31.8201,2291198.0
2017-02-27 11:30:00,38.44,38.44,38.39,38.4,2111974.0,31.8201,31.8201,31.7787,31.787,2111974.0
2017-02-27 12:00:00,38.4,38.41,38.38,38.41,1371032.0,31.787,31.7953,31.7704,31.7953,1371032.0
2017-02-27 12:30:00,38.41,38.42,38.35,38.35,1053637.0,31.7953,31.8036,31.7456,31.7456,1053637.0
2017-02-27 13:00:00,38.36,38.37,38.34,38.34,881782.0,31.7539,31.7622,31.7373,31.7373,881782.0
2017-02-27 13:30:00,38.34,38.36,38.3,38.31,1652240.0,31.7373,31.7539,31.7042,31.7125,1652240.0
2017-02-27 14:00:00,38.32,38.34,38.27,38.32,3876375.0,31.7208,31.7373,31.6794,31.7208,3876375.0
2017-02-27 14:30:00,38.32,38.32,38.29,38.32,1969420.0,31.7208,31.7208,31.6959,31.7208,1969420.0
2017-02-27 15:00:00,38.32,38.37,38.31,38.36,6005141.0,31.7208,31.7622,31.7125,31.7539,6005141.0
2017-02-27 15:30:00,38.35,38.36,38.29,38.34,4872991.0,31.7456,31.7539,31.6959,31.7373,4872991.0
2017-02-28 09:30:00,38.32,38.33,38.21,38.22,4242909.0,31.7208,31.7291,31.6297,31.638,4242909.0
2017-02-28 10:00:00,38.22,38.27,38.21,38.23,3853738.0,31.638,31.6794,31.6297,31.6463,3853738.0
2017-02-28 10:30:00,38.23,38.23,38.14,38.22,3408664.0,31.6463,31.6463,31.5718,31.638,3408664.0
2017-02-28 11:00:00,38.22,38.22,38.13,38.15,8227483.0,31.638,31.638,31.5635,31.5801,8227483.0
2017-02-28 11:30:00,38.15,38.17,38.13,38.16,1184282.0,31.5801,31.5966,31.5635,31.5883,1184282.0
2017-02-28 12:00:00,38.15,38.16,38.05,38.07,2010740.0,31.5801,31.5883,31.4973,31.5138,2010740.0
2017-02-28 12:30:00,38.07,38.1,38.06,38.08,909481.0,31.5138,31.5387,31.5056,31.5221,909481.0
2017-02-28 13:00:00,38.09,38.13,38.08,38.12,1662409.0,31.5304,31.5635,31.5221,31.5552,1662409.0
2017-02-28 13:30:00,38.12,38.16,38.11,38.16,1268706.0,31.5552,31.5883,31.5469,31.5883,1268706.0
2017-02-28 14:00:00,38.16,38.18,38.12,38.18,2168087.0,31.5883,31.6049,31.5552,31.6049,2168087.0
2017-02-28 14:30:00,38.18,38.19,38.15,38.18,1502947.0,31.6049,31.6132,31.5801,31.6049,1502947.0
2017-02-28 15:00:00,38.17,38.18,38.07,38.07,2612639.0,31.5966,31.6049,31.5138,31.5138,2612639.0
2017-02-28 15:30:00,38.07,38.08,37.98,38.01,17427636.0,31.5138,31.5221,31.4393,31.4642,17427636.0
2017-03-01 09:30:00,38.3,38.4,38.28,38.37,6523432.0,31.7042,31.787,31.6877,31.7622,6523432.0
2017-03-01 10:00:00,38.37,38.42,38.31,38.36,7993086.0,31.7622,31.8036,31.7125,31.7539,7993086.0
2017-03-01 10:30:00,38.36,38.44,38.31,38.44,4723967.0,31.7539,31.8201,31.7125,31.8201,4723967.0
2017-03-01 11:00:00,38.44,38.47,38.37,38.41,9323288.0,31.8201,31.8449,31.7622,31.7953,9323288.0
2017-03-01 11:30:00,38.41,38.54,38.4,38.5,4572955.0,31.7953,31.9029,31.787,31.8698,4572955.0
2017-03-01 12:00:00,38.5,38.6,38.49,38.56,5987126.0,31.8698,31.9526,31.8615,31.9194,5987126.0
2017-03-01 12:30:00,38.57,38.57,38.52,38.54,2149093.0,31.9277,31.9277,31.8863,31.9029,2149093.0
2017-03-01 13:00:00,38.54,38.55,38.47,38.51,5052030.0,31.9029,31.9112,31.8449,31.8781,5052030.0
2017-03-01 13:30:00,38.51,38.57,38.5,38.56,2532961.0,31.8781,31.9277,31.8698,31.9194,2532961.0
2017-03-01 14:00:00,38.55,38.58,38.52,38.57,2485556.0,31.9112,31.936,31.8863,31.9277,2485556.0
2017-03-01 14:30:00,38.56,38.57,38.52,38.57,1612655.0,31.9194,31.9277,31.8863,31.9277,1612655.0
2017-03-01 15:00:00,38.57,38.57,38.52,38.53,2510706.0,31.9277,31.9277,31.8863,31.8946,2510706.0
2017-03-01 15:30:00,38.52,38.61,38.51,38.56,15119713.0,31.8863,31.9608,31.8781,31.9194,15119713.0
2017-03-02 09:30:00,38.2,38.27,38.15,38.18,11516436.0,31.6214,31.6794,31.5801,31.6049,11516436.0
2017-03-02 10:00:00,38.18,38.21,38.11,38.12,6107864.0,31.6049,31.6297,31.5469,31.5552,6107864.0
2017-03-02 10:30:00,38.12,38.13,38.07,38.1,2816191.0,31.5552,31.5635,31.5138,31.5387,2816191.0
2017-03-02 11:00:00,38.09,38.1,38.04,38.07,2801340.0,31.5304,31.5387,31.489,31.5138,2801340.0
2017-03-02 11:30:00,38.08,38.08,38.02,38.05,2595183.0,31.5221,31.5221,31.4724,31.4973,2595183.0
2017-03-02 12:00:00,38.05,38.06,37.99,38.02,2391422.0,31.4973,31.5056,31.4476,31.4724,2391422.0
2017-03-02 12:30:00,38.02,38.04,37.97,37.98,2761368.0,31.4724,31.489,31.4311,31.4393,2761368.0
2017-03-02 13:00:00,37.98,38.0,37.95,37.97,1784054.0,31.4393,31.4559,31.4145,31.4311,1784054.0
2017-03-02 13:30:00,37.96,37.98,37.92,37.97,3624652.0,31.4228,31.4393,31.3897,31.4311,3624652.0
2017-03-02 14:00:00,37.96,37.97,37.92,37.95,2496402.0,31.4228,31.4311,31.3897,31.4145,2496402.0
2017-03-02 14:30:00,37.95,37.97,37.94,37.97,1536345.0,31.4145,31.4311,31.4062,31.4311,1536345.0
2017-03-02 15:00:00,37.97,37.97,37.9,37.93,2828096.0,31.4311,31.4311,31.3731,31.3979,2828096.0
2017-03-02 15:30:00,37.92,37.94,37.89,37.9,9617997.0,31.3897,31.4062,31.3648,31.3731,9617997.0
2017-03-03 09:30:00,38.08,38.13,38.02,38.03,7983368.0,31.5221,31.5635,31.4724,31.4807,7983368.0
2017-03-03 10:00:00,38.03,38.06,37.99,38.01,7875397.0,31.4807,31.5056,31.4476,31.4642,7875397.0
2017-03-03 10:30:00,38.01,38.06,37.98,38.05,2650059.0,31.4642,31.5056,31.4393,31.4973,2650059.0
2017-03-03 11:00:00,38.05,38.06,38.0,38.0,2525378.0,31.4973,31.5056,31.4559,31.4559,2525378.0
2017-03-03 11:30:00,38.01,38.05,38.0,38.04,1367537.0,31.4642,31.4973,31.4559,31.489,1367537.0
2017-03-03 12:00:00,38.04,38.06,37.99,38.03,3783098.0,31.489,31.5056,31.4476,31.4807,3783098.0
2017-03-03 12:30:00,38.03,38.07,38.03,38.04,1430474.0,31.4807,31.5138,31.4807,31.489,1430474.0
2017-03-03 13:00:00,38.04,38.12,37.96,38.06,6209106.0,31.489,31.5552,31.4228,31.5056,6209106.0
2017-03-03 13:30:00,38.05,38.16,38.02,38.16,3147105.0,31.4973,31.5883,31.4724,31.5883,3147105.0
2017-03-03 14:00:00,38.16,38.23,38.15,38.19,2422360.0,31.5883,31.6463,31.5801,31.6132,2422360.0
2017-03-03 14:30:00,38.19,38.21,38.19,38.2,765111.0,31.6132,31.6297,31.6132,31.6214,765111.0
2017-03-03 15:00:00,38.2,38.21,38.16,38.2,1709537.0,31.6214,31.6297,31.5883,31.6214,1709537.0
2017-03-03 15:30:00,38.2,38.21,38.17,38.21,4636795.0,31.6214,31.6297,31.5966,31.6297,4636795.0
2017-03-06 09:30:00,38.25,38.26,38.12,38.18,4564299.0,31.6628,31.6711,31.5552,31.6049,4564299.0
2017-03-06 10:00:00,38.18,38.2,38.13,38.14,2047583.0,31.6049,31.6214,31.5635,31.5718,2047583.0
2017-03-06 10:30:00,38.15,38.16,38.11,38.12,1420888.0,31.5801,31.5883,31.5469,31.5552,1420888.0
2017-03-06 11:00:00,38.13,38.15,38.1,38.13,1332301.0,31.5635,31.5801,31.5387,31.5635,1332301.0
2017-03-06 11:30:00,38.13,38.17,38.09,38.11,3575993.0,31.5635,31.5966,31.5304,31.5469,3575993.0
2017-03-06 12:00:00,38.11,38.17,38.11,38.17,832008.0,31.5469,31.5966,31.5469,31.5966,832008.0
2017-03-06 12:30:00,38.16,38.2,38.15,38.18,4440758.0,31.5883,31.6214,31.5801,31.6049,4440758.0
2017-03-06 13:00:00,38.18,38.22,38.17,38.2,684495.0,31.6049,31.638,31.5966,31.6214,684495.0
2017-03-06 13:30:00,38.21,38.23,38.19,38.2,1820336.0,31.6297,31.6463,31.6132,31.6214,1820336.0
2017-03-06 14:00:00,38.2,38.2,38.18,38.19,1035540.0,31.6214,31.6214,31.6049,31.6132,1035540.0
2017-03-06 14:30:00,38.2,38.21,38.19,38.21,1532180.0,31.6214,31.6297,31.6132,31.6297,1532180.0
2017-03-06 15:00:00,38.21,38.22,38.19,38.2,964122.0,31.6297,31.638,31.6132,31.6214,964122.0
2017-03-06 15:30:00,38.19,38.24,38.18,38.22,3813064.0,31.6132,31.6546,31.6049,31.638,3813064.0
2017-03-07 09:30:00,38.33,38.34,38.2,38.22,3917621.0,31.7291,31.7373,31.6214,31.638,3917621.0
2017-03-07 10:00:00,38.23,38.28,38.21,38.27,1737015.0,31.6463,31.6877,31.6297,31.6794,1737015.0
2017-03-07 10:30:00,38.28,38.3,38.26,38.29,1644019.0,31.6877,31.7042,31.6711,31.6959,1644019.0
2017-03-07 11:00:00,38.29,38.31,38.26,38.27,1143337.0,31.6959,31.7125,31.6711,31.6794,1143337.0
2017-03-07 11:30:00,38.27,38.31,38.25,38.3,1588163.0,31.6794,31.7125,31.6628,31.7042,1588163.0
2017-03-07 12:00:00,38.3,38.33,38.29,38.31,1574957.0,31.7042,31.7291,31.6959,31.7125,1574957.0
2017-03-07 12:30:00,38.31,38.35,38.29,38.34,1852033.0,31.7125,31.7456,31.6959,31.7373,1852033.0
2017-03-07 13:00:00,38.34,38.35,38.31,38.31,2292087.0,31.7373,31.7456,31.7125,31.7125,2292087.0
2017-03-07 13:30:00,38.31,38.33,38.25,38.26,2610738.0,31.7125,31.7291,31.6628,31.6711,2610738.0
2017-03-07 14:00:00,38.26,38.3,38.25,38.29,1004049.0,31.6711,31.7042,31.6628,31.6959,1004049.0
2017-03-07 14:30:00,38.29,38.3,38.27,38.29,981238.0,31.6959,31.7042,31.6794,31.6959,981238.0
2017-03-07 15:00:00,38.29,38.3,38.25,38.26,1027339.0,31.6959,31.7042,31.6628,31.6711,1027339.0
2017-03-07 15:30:00,38.26,38.27,38.18,38.25,5305133.0,31.6711,31.6794,31.6049,31.6628,5305133.0
2017-03-08 09:30:00,38.16,38.22,38.11,38.2,7487459.0,31.5883,31.638,31.5469,31.6214,7487459.0
2017-03-08 10:00:00,38.2,38.21,38.14,38.17,3532453.0,31.6214,31.6297,31.5718,31.5966,3532453.0
2017-03-08 10:30:00,38.17,38.19,38.12,38.14,4149063.0,31.5966,31.6132,31.5552,31.5718,4149063.0
2017-03-08 11:00:00,38.14,38.15,38.08,38.09,1922733.0,31.5718,31.5801,31.5221,31.5304,1922733.0
2017-03-08 11:30:00,38.09,38.09,38.01,38.04,3547380.0,31.5304,31.5304,31.4642,31.489,3547380.0
2017-03-08 12:00:00,38.04,38.04,37.99,38.03,2265277.0,31.489,31.489,31.4476,31.4807,2265277.0
2017-03-08 12:30:00,38.03,38.05,37.99,37.99,1119269.0,31.4807,31.4973,31.4476,31.4476,1119269.0
2017-03-08 13:00:00,37.99,38.07,37.97,38.06,2688272.0,31.4476,31.5138,31.4311,31.5056,2688272.0
2017-03-08 13:30:00,38.05,38.09,38.05,38.08,1975915.0,31.4973,31.5304,31.4973,31.5221,1975915.0
2017-03-08 14:00:00,38.09,38.09,37.97,37.98,2334728.0,31.5304,31.5304,31.4311,31.4393,2334728.0
2017-03-08 14:30:00,37.98,38.02,37.96,38.02,1590220.0,31.4393,31.4724,31.4228,31.4724,1590220.0
2017-03-08 15:00:00,38.02,38.03,38.0,38.01,1862366.0,31.4724,31.4807,31.4559,31.4642,1862366.0
2017-03-08 15:30:00,38.02,38.02,37.86,37.91,13702265.0,31.4724,31.4724,31.34,31.3814,13702265.0
2017-03-09 09:30:00,37.71,37.76,37.62,37.69,12934552.0,31.2158,31.2572,31.1413,31.1993,12934552.0
2017-03-09 10:00:00,37.69,37.75,37.62,37.63,4636960.0,31.1993,31.2489,31.1413,31.1496,4636960.0
2017-03-09 10:30:00,37.63,37.63,37.57,37.59,3632577.0,31.1496,31.1496,31.0999,31.1165,3632577.0
2017-03-09 11:00:00,37.59,37.62,37.53,37.56,9016781.0,31.1165,31.1413,31.0668,31.0917,9016781.0
2017-03-09 11:30:00,37.56,37.65,37.56,37.6,3141953.0,31.0917,31.1662,31.0917,31.1248,3141953.0
2017-03-09 12:00:00,37.59,37.61,37.56,37.57,1268489.0,31.1165,31.133,31.0917,31.0999,1268489.0
2017-03-09 12:30:00,37.57,37.59,37.56,37.57,1094867.0,31.0999,31.1165,31.0917,31.0999,1094867.0
2017-03-09 13:00:00,37.57,37.6,37.55,37.55,1226008.0,31.0999,31.1248,31.0834,31.0834,1226008.0
2017-03-09 13:30:00,37.55,37.56,37.48,37.49,2228824.0,31.0834,31.0917,31.0254,31.0337,2228824.0
2017-03-09 14:00:00,37.48,37.5,37.39,37.43,3736997.0,31.0254,31.042,30.9509,30.984,3736997.0
2017-03-09 14:30:00,37.43,37.46,37.41,37.45,3168918.0,30.984,31.0089,30.9675,31.0006,3168918.0
2017-03-09 15:00:00,37.45,37.54,37.45,37.54,1787326.0,31.0006,31.0751,31.0006,31.0751,1787326.0
2017-03-09 15:30:00,37.54,37.61,37.53,37.61,5153559.0,31.0751,31.133,31.0668,31.133,5153559.0
2017-03-10 09:30:00,37.89,37.95,37.81,37.95,10211413.0,31.3648,31.4145,31.2986,31.4145,10211413.0
2017-03-10 10:00:00,37.95,37.97,37.88,37.92,4403247.0,31.4145,31.4311,31.3566,31.3897,4403247.0
2017-03-10 10:30:00,37.92,37.94,37.87,37.87,4016771.0,31.3897,31.4062,31.3483,31.3483,4016771.0
2017-03-10 11:00:00,37.88,37.88,37.8,37.84,3179809.0,31.3566,31.3566,31.2903,31.3234,3179809.0
2017-03-10 11:30:00,37.84,37.88,37.84,37.86,1907577.0,31.3234,31.3566,31.3234,31.34,1907577.0
2017-03-10 12:00:00,37.86,37.91,37.85,37.9,1103303.0,31.34,31.3814,31.3317,31.3731,1103303.0
2017-03-10 12:30:00,37.9,37.9,37.83,37.86,1781716.0,31.3731,31.3731,31.3152,31.34,1781716.0
2017-03-10 13:00:00,37.86,37.87,37.83,37.85,1649922.0,31.34,31.3483,31.3152,31.3317,1649922.0
2017-03-10 13:30:00,37.86,37.9,37.83,37.89,724858.0,31.34,31.3731,31.3152,31.3648,724858.0
2017-03-10 14:00:00,37.88,37.93,37.87,37.92,1170388.0,31.3566,31.3979,31.3483,31.3897,1170388.0
2017-03-10 14:30:00,37.92,37.95,37.9,37.93,1060629.0,31.3897,31.4145,31.3731,31.3979,1060629.0
2017-03-10 15:00:00,37.93,37.99,37.93,37.98,1107956.0,31.3979,31.4476,31.3979,31.4393,1107956.0
2017-03-10 15:30:00,37.98,38.01,37.95,38.0,6227671.0,31.4393,31.4642,31.4145,31.4559,6227671.0
2017-03-13 09:30:00,38.41,38.44,38.38,38.39,7019899.0,31.7953,31.8201,31.7704,31.7787,7019899.0
2017-03-13 10:00:00,38.39,38.42,38.37,38.4,2199240.0,31.7787,31.8036,31.7622,31.787,2199240.0
2017-03-13 10:30:00,38.4,38.42,38.37,38.41,2079648.0,31.787,31.8036,31.7622,31.7953,2079648.0
2017-03-13 11:00:00,38.41,38.41,38.38,38.4,803475.0,31.7953,31.7953,31.7704,31.787,803475.0
2017-03-13 11:30:00,38.4,38.47,38.38,38.47,3397772.0,31.787,31.8449,31.7704,31.8449,3397772.0
2017-03-13 12:00:00,38.47,38.49,38.44,38.47,2116219.0,31.8449,31.8615,31.8201,31.8449,2116219.0
2017-03-13 12:30:00,38.47,38.49,38.46,38.49,1186953.0,31.8449,31.8615,31.8367,31.8615,1186953.0
2017-03-13 13:00:00,38.48,38.52,38.48,38.52,1600557.0,31.8532,31.8863,31.8532,31.8863,1600557.0
2017-03-13 13:30:00,38.52,38.54,38.5,38.52,2583526.0,31.8863,31.9029,31.8698,31.8863,2583526.0
2017-03-13 14:00:00,38.52,38.53,38.48,38.52,2052967.0,31.8863,31.8946,31.8532,31.8863,2052967.0
2017-03-13 14:30:00,38.52,38.57,38.52,38.56,2080093.0,31.8863,31.9277,31.8863,31.9194,2080093.0
2017-03-13 15:00:00,38.57,38.57,38.53,38.55,1870924.0,31.9277,31.9277,31.8946,31.9112,1870924.0
2017-03-13 15:30:00,38.55,38.56,38.5,38.52,7121431.0,31.9112,31.9194,31.8698,31.8863,7121431.0
2017-03-14 09:30:00,38.42,38.45,38.34,38.36,2702734.0,31.8036,31.8284,31.7373,31.7539,2702734.0
2017-03-14 10:00:00,38.36,38.39,38.31,38.31,5926829.0,31.7539,31.7787,31.7125,31.7125,5926829.0
2017-03-14 10:30:00,38.31,38.4,38.29,38.4,9121062.0,31.7125,31.787,31.6959,31.787,9121062.0
2017-03-14 11:00:00,38.4,38.46,38.38,38.43,4338751.0,31.787,31.8367,31.7704,31.8118,4338751.0
2017-03-14 11:30:00,38.43,38.47,38.41,38.46,2515495.0,31.8118,31.8449,31.7953,31.8367,2515495.0
2017-03-14 12:00:00,38.45,38.47,38.39,38.43,1902888.0,31.8284,31.8449,31.7787,31.8118,1902888.0
2017-03-14 12:30:00,38.43,38.43,38.36,38.38,1700932.0,31.8118,31.8118,31.7539,31.7704,1700932.0
2017-03-14 13:00:00,38.38,38.41,38.36,38.4,1976390.0,31.7704,31.7953,31.7539,31.787,1976390.0
2017-03-14 13:30:00,38.4,38.4,38.37,38.38,1391578.0,31.787,31.787,31.7622,31.7704,1391578.0
2017-03-14 14:00:00,38.38,38.39,38.32,38.34,1846508.0,31.7704,31.7787,31.7208,31.7373,1846508.0
2017-03-14 14:30:00,38.34,38.38,38.31,38.33,1429161.0,31.7373,31.7704,31.7125,31.7291,1429161.0
2017-03-14 15:00:00,38.33,38.37,38.32,38.37,1329522.0,31.7291,31.7622,31.7208,31.7622,1329522.0
2017-03-14 15:30:00,38.36,38.37,38.31,38.33,6027502.0,31.7539,31.7622,31.7125,31.7291,6027502.0
2017-03-15 09:30:00,38.52,38.53,38.45,38.46,3775824.0,31.8863,31.8946,31.8284,31.8367,3775824.0
2017-03-15 10:00:00,38.47,38.51,38.41,38.51,2368363.0,31.8449,31.8781,31.7953,31.8781,2368363.0
2017-03-15 10:30:00,38.51,38.56,38.49,38.55,7885548.0,31.8781,31.9194,31.8615,31.9112,7885548.0
2017-03-15 11:00:00,38.55,38.59,38.54,38.55,2486926.0,31.9112,31.9443,31.9029,31.9112,2486926.0
2017-03-15 11:30:00,38.56,38.6,38.55,38.58,2197557.0,31.9194,31.9526,31.9112,31.936,2197557.0
2017-03-15 12:00:00,38.58,38.6,38.56,38.58,1647995.0,31.936,31.9526,31.9194,31.936,1647995.0
2017-03-15 12:30:00,38.59,38.67,38.58,38.67,6612698.0,31.9443,32.0105,31.936,32.0105,6612698.0
2017-03-15 13:00:00,38.67,38.69,38.64,38.66,2814259.0,32.0105,32.0271,31.9857,32.0022,2814259.0
2017-03-15 13:30:00,38.65,38.69,38.59,38.65,2946962.0,31.9939,32.0271,31.9443,31.9939,2946962.0
2017-03-15 14:00:00,38.65,39.24,38.65,39.03,32461992.0,31.9939,32.4823,31.9939,32.3085,32461992.0
2017-03-15 14:30:00,39.03,39.39,38.95,39.25,16710943.0,32.3085,32.6065,32.2423,32.4906,16710943.0
2017-03-15 15:00:00,39.26,39.39,39.24,39.34,13849737.0,32.4989,32.6065,32.4823,32.5651,13849737.0
2017-03-15 15:30:00,39.34,39.38,39.28,39.31,11196467.0,32.5651,32.5982,32.5155,32.5403,11196467.0
2017-03-16 09:30:00,39.6,39.61,39.52,39.57,23726681.0,32.7803,32.7886,32.7141,32.7555,23726681.0
2017-03-16 10:00:00,39.56,39.61,39.49,39.57,8039652.0,32.7472,32.7886,32.6893,32.7555,8039652.0
2017-03-16 10:30:00,39.57,39.62,39.55,39.6,6694565.0,32.7555,32.7969,32.739,32.7803,6694565.0
2017-03-16 11:00:00,39.59,39.6,39.54,39.55,4961935.0,32.7721,32.7803,32.7307,32.739,4961935.0
2017-03-16 11:30:00,39.55,39.57,39.52,39.57,3466856.0,32.739,32.7555,32.7141,32.7555,3466856.0
2017-03-16 12:00:00,39.57,39.58,39.51,39.57,6074144.0,32.7555,32.7638,32.7058,32.7555,6074144.0
2017-03-16 12:30:00,39.57,39.65,39.57,39.63,3910057.0,32.7555,32.8217,32.7555,32.8052,3910057.0
2017-03-16 13:00:00,39.63,39.64,39.58,39.6,3573029.0,32.8052,32.8135,32.7638,32.7803,3573029.0
2017-03-16 13:30:00,39.59,39.61,39.53,39.55,11291575.0,32.7721,32.7886,32.7224,32.739,11291575.0
2017-03-16 14:00:00,39.55,39.61,39.55,39.58,1784504.0,32.739,32.7886,32.739,32.7638,1784504.0
2017-03-16 14:30:00,39.58,39.61,39.48,39.48,10486612.0,32.7638,32.7886,32.681,32.681,10486612.0
2017-03-16 15:00:00,39.48,39.55,39.44,39.53,12187380.0,32.681,32.739,32.6479,32.7224,12187380.0
2017-03-16 15:30:00,39.52,39.56,39.47,39.55,10383017.0,32.7141,32.7472,32.6727,32.739,10383017.0
2017-03-17 09:30:00,39.6,39.62,39.53,39.57,10729966.0,32.7803,32.7969,32.7224,32.7555,10729966.0
2017-03-17 10:00:00,39.57,39.6,39.55,39.58,3305628.0,32.7555,32.7803,32.739,32.7638,3305628.0
2017-03-17 10:30:00,39.58,39.59,39.48,39.5,10139461.0,32.7638,32.7721,32.681,32.6976,10139461.0
2017-03-17 11:00:00,39.5,39.52,39.46,39.52,5638851.0,32.6976,32.7141,32.6645,32.7141,5638851.0
2017-03-17 11:30:00,39.52,39.52,39.46,39.48,3397491.0,32.7141,32.7141,32.6645,32.681,3397491.0
2017-03-17 12:00:00,39.48,39.51,39.47,39.48,2173240.0,32.681,32.7058,32.6727,32.681,2173240.0
2017-03-17 12:30:00,39.49,39.55,39.48,39.53,2472559.0,32.6893,32.739,32.681,32.7224,2472559.0
2017-03-17 13:00:00,39.53,39.55,39.52,39.55,1941318.0,32.7224,32.739,32.7141,32.739,1941318.0
2017-03-17 13:30:00,39.55,39.57,39.53,39.54,2173895.0,32.739,32.7555,32.7224,32.7307,2173895.0
2017-03-17 14:00:00,39.54,39.59,39.53,39.58,2426738.0,32.7307,32.7721,32.7224,32.7638,2426738.0
2017-03-17 14:30:00,39.58,39.59,39.57,39.58,1301110.0,32.7638,32.7721,32.7555,32.7638,1301110.0
2017-03-17 15:00:00,39.58,39.59,39.55,39.56,2954703.0,32.7638,32.7721,32.739,32.7472,2954703.0
2017-03-17 15:30:00,39.55,39.58,39.5,39.51,10755679.0,32.739,32.7638,32.6976,32.7058,10755679.0
2017-03-20 09:30:00,39.74,39.82,39.68,39.82,6530804.0,32.8962,32.9625,32.8466,32.9625,6530804.0
2017-03-20 10:00:00,39.82,39.93,39.8,39.91,11266243.0,32.9625,33.0535,32.9459,33.037,11266243.0
2017-03-20 10:30:00,39.91,40.0,39.87,39.98,8595531.0,33.037,33.1115,33.0038,33.0949,8595531.0
2017-03-20 11:00:00,39.98,40.02,39.95,39.98,3929704.0,33.0949,33.128,33.0701,33.0949,3929704.0
2017-03-20 11:30:00,39.99,40.06,39.96,40.03,5116098.0,33.1032,33.1611,33.0783,33.1363,5116098.0
2017-03-20 12:00:00,40.03,40.06,40.02,40.04,4122589.0,33.1363,33.1611,33.128,33.1446,4122589.0
2017-03-20 12:30:00,40.04,40.04,39.98,40.0,2403557.0,33.1446,33.1446,33.0949,33.1115,2403557.0
2017-03-20 13:00:00,40.0,40.01,39.97,39.99,2247034.0,33.1115,33.1197,33.0866,33.1032,2247034.0
2017-03-20 13:30:00,39.99,40.03,39.93,39.96,5944190.0,33.1032,33.1363,33.0535,33.0783,5944190.0
2017-03-20 14:00:00,39.96,40.01,39.95,40.01,2362073.0,33.0783,33.1197,33.0701,33.1197,2362073.0
2017-03-20 14:30:00,40.01,40.01,39.94,39.97,1521183.0,33.1197,33.1197,33.0618,33.0866,1521183.0
2017-03-20 15:00:00,39.97,40.03,39.96,40.02,1998192.0,33.0866,33.1363,33.0783,33.128,1998192.0
2017-03-20 15:30:00,40.03,40.05,39.96,39.97,6244771.0,33.1363,33.1528,33.0783,33.0866,6244771.0
2017-03-21 09:30:00,40.15,40.23,40.13,40.18,7964745.0,33.2356,33.3018,33.2191,33.2605,7964745.0
2017-03-21 10:00:00,40.17,40.19,39.99,40.0,5928045.0,33.2522,33.2687,33.1032,33.1115,5928045.0
2017-03-21 10:30:00,40.0,40.0,39.86,39.87,5647760.0,33.1115,33.1115,32.9956,33.0038,5647760.0
2017-03-21 11:00:00,39.87,39.88,39.68,39.7,6357673.0,33.0038,33.0121,32.8466,32.8631,6357673.0
2017-03-21 11:30:00,39.71,39.75,39.61,39.75,5101060.0,32.8714,32.9045,32.7886,32.9045,5101060.0
2017-03-21 12:00:00,39.74,39.76,39.66,39.69,2969140.0,32.8962,32.9128,32.83,32.8548,2969140.0
2017-03-21 12:30:00,39.69,39.71,39.63,39.69,1918281.0,32.8548,32.8714,32.8052,32.8548,1918281.0
2017-03-21 13:00:00,39.68,39.69,39.56,39.6,5080053.0,32.8466,32.8548,32.7472,32.7803,5080053.0
2017-03-21 13:30:00,39.59,39.62,39.5,39.51,2440136.0,32.7721,32.7969,32.6976,32.7058,2440136.0
2017-03-21 14:00:00,39.51,39.59,39.48,39.59,3266133.0,32.7058,32.7721,32.681,32.7721,3266133.0
2017-03-21 14:30:00,39.58,39.64,39.55,39.59,2545273.0,32.7638,32.8135,32.739,32.7721,2545273.0
2017-03-21 15:00:00,39.59,39.64,39.57,39.63,2253686.0,32.7721,32.8135,32.7555,32.8052,2253686.0
2017-03-21 15:30:00,39.63,39.63,39.48,39.5,8410306.0,32.8052,32.8052,32.681,32.6976,8410306.0
2017-03-22 09:30:00,39.48,39.55,39.38,39.44,7806388.0,32.681,32.739,32.5982,32.6479,7806388.0
2017-03-22 10:00:00,39.44,39.5,39.41,39.44,3432801.0,32.6479,32.6976,32.6231,32.6479,3432801.0
2017-03-22 10:30:00,39.44,39.62,39.39,39.61,17012389.0,32.6479,32.7969,32.6065,32.7886,17012389.0
2017-03-22 11:00:00,39.61,39.73,39.57,39.72,5742911.0,32.7886,32.888,32.7555,32.8797,5742911.0
2017-03-22 11:30:00,39.72,39.75,39.69,39.73,2180602.0,32.8797,32.9045,32.8548,32.888,2180602.0
2017-03-22 12:00:00,39.73,39.79,39.68,39.68,4271116.0,32.888,32.9376,32.8466,32.8466,4271116.0
2017-03-22 12:30:00,39.68,39.7,39.62,39.67,1464561.0,32.8466,32.8631,32.7969,32.8383,1464561.0
2017-03-22 13:00:00,39.66,39.67,39.6,39.67,2435436.0,32.83,32.8383,32.7803,32.8383,2435436.0
2017-03-22 13:30:00,39.67,39.73,39.63,39.64,4210284.0,32.8383,32.888,32.8052,32.8135,4210284.0
2017-03-22 14:00:00,39.63,39.69,39.63,39.66,1191743.0,32.8052,32.8548,32.8052,32.83,1191743.0
2017-03-22 14:30:00,39.66,39.7,39.65,39.66,1294399.0,32.83,32.8631,32.8217,32.83,1294399.0
2017-03-22 15:00:00,39.66,39.75,39.65,39.71,1639986.0,32.83,32.9045,32.8217,32.8714,1639986.0
2017-03-22 15:30:00,39.72,39.72,39.67,39.71,6590939.0,32.8797,32.8797,32.8383,32.8714,6590939.0
2017-03-23 09:30:00,39.56,39.65,39.55,39.59,4725401.0,32.7472,32.8217,32.739,32.7721,4725401.0
2017-03-23 10:00:00,39.59,39.62,39.56,39.59,2659756.0,32.7721,32.7969,32.7472,32.7721,2659756.0
2017-03-23 10:30:00,39.59,39.72,39.58,39.7,4833683.0,32.7721,32.8797,32.7638,32.8631,4833683.0
2017-03-23 11:00:00,39.7,39.78,39.69,39.73,5059614.0,32.8631,32.9293,32.8548,32.888,5059614.0
2017-03-23 11:30:00,39.73,39.74,39.69,39.74,1782100.0,32.888,32.8962,32.8548,32.8962,1782100.0
2017-03-23 12:00:00,39.73,39.78,39.72,39.75,1329726.0,32.888,32.9293,32.8797,32.9045,1329726.0
2017-03-23 12:30:00,39.75,39.83,39.74,39.83,1860204.0,32.9045,32.9707,32.8962,32.9707,1860204.0
2017-03-23 13:00:00,39.83,39.83,39.7,39.7,2156403.0,32.9707,32.9707,32.8631,32.8631,2156403.0
2017-03-23 13:30:00,39.7,39.78,39.69,39.77,1472911.0,32.8631,32.9293,32.8548,32.9211,1472911.0
2017-03-23 14:00:00,39.76,39.79,39.76,39.76,1001993.0,32.9128,32.9376,32.9128,32.9128,1001993.0
2017-03-23 14:30:00,39.76,39.85,39.74,39.81,1847833.0,32.9128,32.9873,32.8962,32.9542,1847833.0
2017-03-23 15:00:00,39.81,39.82,39.67,39.67,4652797.0,32.9542,32.9625,32.8383,32.8383,4652797.0
2017-03-23 15:30:00,39.67,39.71,39.64,39.71,5513764.0,32.8383,32.8714,32.8135,32.8714,5513764.0
2017-03-24 09:30:00,39.68,39.76,39.67,39.71,2247669.0,32.8466,32.9128,32.8383,32.8714,2247669.0
2017-03-24 10:00:00,39.71,39.77,39.7,39.74,2824695.0,32.8714,32.9211,32.8631,32.8962,2824695.0
2017-03-24 10:30:00,39.73,39.79,39.71,39.78,2302186.0,32.888,32.9376,32.8714,32.9293,2302186.0
2017-03-24 11:00:00,39.78,39.8,39.74,39.76,3967360.0,32.9293,32.9459,32.8962,32.9128,3967360.0
2017-03-24 11:30:00,39.76,39.88,39.76,39.86,2791239.0,32.9128,33.0121,32.9128,32.9956,2791239.0
2017-03-24 12:00:00,39.86,39.88,39.77,39.84,4250524.0,32.9956,33.0121,32.9211,32.979,4250524.0
2017-03-24 12:30:00,39.84,39.86,39.81,39.85,1953141.0,32.979,32.9956,32.9542,32.9873,1953141.0
2017-03-24 13:00:00,39.84,39.86,39.8,39.84,1259979.0,32.979,32.9956,32.9459,32.979,1259979.0
2017-03-24 13:30:00,39.84,39.85,39.75,39.77,1316868.0,32.979,32.9873,32.9045,32.9211,1316868.0
2017-03-24 14:00:00,39.77,39.83,39.77,39.82,1777049.0,32.9211,32.9707,32.9211,32.9625,1777049.0
2017-03-24 14:30:00,39.82,39.83,39.74,39.77,1133210.0,32.9625,32.9707,32.8962,32.9211,1133210.0
2017-03-24 15:00:00,39.77,39.78,39.71,39.77,2179312.0,32.9211,32.9293,32.8714,32.9211,2179312.0
2017-03-24 15:30:00,39.77,39.88,39.74,39.82,9625470.0,32.9211,33.0121,32.8962,32.9625,9625470.0
2017-03-27 09:30:00,39.55,39.55,39.43,39.49,5373490.0,32.739,32.739,32.6396,32.6893,5373490.0
2017-03-27 10:00:00,39.48,39.51,39.45,39.47,4674388.0,32.681,32.7058,32.6562,32.6727,4674388.0
2017-03-27 10:30:00,39.47,39.6,39.47,39.59,6228503.0,32.6727,32.7803,32.6727,32.7721,6228503.0
2017-03-27 11:00:00,39.59,39.66,39.57,39.66,2638026.0,32.7721,32.83,32.7555,32.83,2638026.0
2017-03-27 11:30:00,39.66,39.7,39.65,39.68,2383286.0,32.83,32.8631,32.8217,32.8466,2383286.0
2017-03-27 12:00:00,39.68,39.71,39.65,39.66,1829554.0,32.8466,32.8714,32.8217,32.83,1829554.0
2017-03-27 12:30:00,39.66,39.7,39.63,39.67,1985143.0,32.83,32.8631,32.8052,32.8383,1985143.0
2017-03-27 13:00:00,39.68,39.72,39.67,39.7,1324271.0,32.8466,32.8797,32.8383,32.8631,1324271.0
2017-03-27 13:30:00,39.7,39.7,39.65,39.66,938945.0,32.8631,32.8631,32.8217,32.83,938945.0
2017-03-27 14:00:00,39.66,39.68,39.6,39.65,2089447.0,32.83,32.8466,32.7803,32.8217,2089447.0
2017-03-27 14:30:00,39.65,39.72,39.63,39.7,2044106.0,32.8217,32.8797,32.8052,32.8631,2044106.0
2017-03-27 15:00:00,39.71,39.75,39.7,39.73,2200702.0,32.8714,32.9045,32.8631,32.888,2200702.0
2017-03-27 15:30:00,39.73,39.77,39.69,39.71,7145169.0,32.888,32.9211,32.8548,32.8714,7145169.0
2017-03-28 09:30:00,39.67,39.78,39.67,39.73,3654218.0,32.8383,32.9293,32.8383,32.888,3654218.0
2017-03-28 10:00:00,39.73,39.8,39.69,39.72,4349038.0,32.888,32.9459,32.8548,32.8797,4349038.0
2017-03-28 10:30:00,39.72,39.8,39.71,39.8,1650608.0,32.8797,32.9459,32.8714,32.9459,1650608.0
2017-03-28 11:00:00,39.8,39.87,39.79,39.85,1741677.0,32.9459,33.0038,32.9376,32.9873,1741677.0
2017-03-28 11:30:00,39.84,39.93,39.83,39.88,3733303.0,32.979,33.0535,32.9707,33.0121,3733303.0
2017-03-28 12:00:00,39.88,39.92,39.86,39.87,2400551.0,33.0121,33.0452,32.9956,33.0038,2400551.0
2017-03-28 12:30:00,39.87,39.87,39.84,39.86,1022371.0,33.0038,33.0038,32.979,32.9956,1022371.0
2017-03-28 13:00:00,39.86,39.89,39.83,39.85,1759231.0,32.9956,33.0204,32.9707,32.9873,1759231.0
2017-03-28 13:30:00,39.86,39.87,39.79,39.81,2211820.0,32.9956,33.0038,32.9376,32.9542,2211820.0
2017-03-28 14:00:00,39.81,39.83,39.79,39.82,3147128.0,32.9542,32.9707,32.9376,32.9625,3147128.0
2017-03-28 14:30:00,39.82,39.85,39.8,39.81,2356626.0,32.9625,32.9873,32.9459,32.9542,2356626.0
2017-03-28 15:00:00,39.82,39.84,39.8,39.82,2488472.0,32.9625,32.979,32.9459,32.9625,2488472.0
2017-03-28 15:30:00,39.83,39.83,39.78,39.8,5423153.0,32.9707,32.9707,32.9293,32.9459,5423153.0
2017-03-29 09:30:00,39.72,39.78,39.64,39.77,6496200.0,32.8797,32.9293,32.8135,32.9211,6496200.0
2017-03-29 10:00:00,39.77,39.79,39.74,39.78,1416786.0,32.9211,32.9376,32.8962,32.9293,1416786.0
2017-03-29 10:30:00,39.79,39.88,39.78,39.86,1613572.0,32.9376,33.0121,32.9293,32.9956,1613572.0
2017-03-29 11:00:00,39.86,39.87,39.82,39.84,1510757.0,32.9956,33.0038,32.9625,32.979,1510757.0
2017-03-29 11:30:00,39.83,39.85,39.76,39.76,5103172.0,32.9707,32.9873,32.9128,32.9128,5103172.0
2017-03-29 12:00:00,39.77,39.8,39.75,39.77,1887500.0,32.9211,32.9459,32.9045,32.9211,1887500.0
2017-03-29 12:30:00,39.77,39.78,39.73,39.76,2606140.0,32.9211,32.9293,32.888,32.9128,2606140.0
2017-03-29 13:00:00,39.76,39.84,39.75,39.84,1423047.0,32.9128,32.979,32.9045,32.979,1423047.0
2017-03-29 13:30:00,39.84,39.87,39.82,39.87,2779289.0,32.979,33.0038,32.9625,33.0038,2779289.0
2017-03-29 14:00:00,39.87,39.87,39.83,39.87,944007.0,33.0038,33.0038,32.9707,33.0038,944007.0
2017-03-29 14:30:00,39.87,39.89,39.85,39.89,741544.0,33.0038,33.0204,32.9873,33.0204,741544.0
2017-03-29 15:00:00,39.88,39.91,39.88,39.9,910824.0,33.0121,33.037,33.0121,33.0287,910824.0
2017-03-29 15:30:00,39.89,39.9,39.86,39.88,3578261.0,33.0204,33.0287,32.9956,33.0121,3578261.0
2017-03-30 09:30:00,39.72,39.77,39.7,39.71,3141121.0,32.8797,32.9211,32.8631,32.8714,3141121.0
2017-03-30 10:00:00,39.72,39.78,39.71,39.73,2017904.0,32.8797,32.9293,32.8714,32.888,2017904.0
2017-03-30 10:30:00,39.73,39.83,39.73,39.82,1510561.0,32.888,32.9707,32.888,32.9625,1510561.0
2017-03-30 11:00:00,39.83,39.84,39.77,39.79,1483306.0,32.9707,32.979,32.9211,32.9376,1483306.0
2017-03-30 11:30:00,39.79,39.81,39.77,39.77,1144425.0,32.9376,32.9542,32.9211,32.9211,1144425.0
2017-03-30 12:00:00,39.77,39.79,39.75,39.77,2161497.0,32.9211,32.9376,32.9045,32.9211,2161497.0
2017-03-30 12:30:00,39.77,39.78,39.72,39.72,1885907.0,32.9211,32.9293,32.8797,32.8797,1885907.0
2017-03-30 13:00:00,39.72,39.74,39.7,39.73,755308.0,32.8797,32.8962,32.8631,32.888,755308.0
2017-03-30 13:30:00,39.73,39.76,39.72,39.73,1174508.0,32.888,32.9128,32.8797,32.888,1174508.0
2017-03-30 14:00:00,39.73,39.76,39.72,39.73,1006822.0,32.888,32.9128,32.8797,32.888,1006822.0
2017-03-30 14:30:00,39.73,39.76,39.7,39.72,1450655.0,32.888,32.9128,32.8631,32.8797,1450655.0
2017-03-30 15:00:00,39.72,39.75,39.68,39.7,1833554.0,32.8797,32.9045,32.8466,32.8631,1833554.0
2017-03-30 15:30:00,39.7,39.71,39.64,39.66,5082643.0,32.8631,32.8714,32.8135,32.83,5082643.0
2017-03-31 09:30:00,39.42,39.42,39.34,39.39,7002370.0,32.6313,32.6313,32.5651,32.6065,7002370.0
2017-03-31 10:00:00,39.39,39.45,39.36,39.36,4785755.0,32.6065,32.6562,32.5817,32.5817,4785755.0
2017-03-31 10:30:00,39.37,39.4,39.36,39.38,4364674.0,32.59,32.6148,32.5817,32.5982,4364674.0
2017-03-31 11:00:00,39.38,39.44,39.36,39.36,5543445.0,32.5982,32.6479,32.5817,32.5817,5543445.0
2017-03-31 11:30:00,39.37,39.38,39.33,39.36,3815331.0,32.59,32.5982,32.5568,32.5817,3815331.0
2017-03-31 12:00:00,39.36,39.47,39.35,39.44,3693406.0,32.5817,32.6727,32.5734,32.6479,3693406.0
2017-03-31 12:30:00,39.44,39.45,39.43,39.45,2384881.0,32.6479,32.6562,32.6396,32.6562,2384881.0
2017-03-31 13:00:00,39.45,39.48,39.43,39.46,3028314.0,32.6562,32.681,32.6396,32.6645,3028314.0
2017-03-31 13:30:00,39.46,39.48,39.42,39.42,2238319.0,32.6645,32.681,32.6313,32.6313,2238319.0
2017-03-31 14:00:00,39.42,39.43,39.39,39.41,3269204.0,32.6313,32.6396,32.6065,32.6231,3269204.0
2017-03-31 14:30:00,39.41,39.43,39.4,39.41,3316669.0,32.6231,32.6396,32.6148,32.6231,3316669.0
2017-03-31 15:00:00,39.41,39.42,39.41,39.41,3169689.0,32.6231,32.6313,32.6231,32.6231,3169689.0
2017-03-31 15:30:00,39.41,39.43,39.31,39.36,18608214.0,32.6231,32.6396,32.5403,32.5817,18608214.0
2017-04-03 09:30:00,39.51,39.6,39.5,39.55,5961429.0,32.7058,32.7803,32.6976,32.739,5961429.0
2017-04-03 10:00:00,39.55,39.65,39.5,39.62,5297932.0,32.739,32.8217,32.6976,32.7969,5297932.0
2017-04-03 10:30:00,39.63,39.65,39.53,39.54,4752717.0,32.8052,32.8217,32.7224,32.7307,4752717.0
2017-04-03 11:00:00,39.54,39.55,39.47,39.51,3087749.0,32.7307,32.739,32.6727,32.7058,3087749.0
2017-04-03 11:30:00,39.52,39.53,39.39,39.41,6417668.0,32.7141,32.7224,32.6065,32.6231,6417668.0
2017-04-03 12:00:00,39.4,39.45,39.36,39.45,2587423.0,32.6148,32.6562,32.5817,32.6562,2587423.0
2017-04-03 12:30:00,39.45,39.49,39.44,39.48,4831651.0,32.6562,32.6893,32.6479,32.681,4831651.0
2017-04-03 13:00:00,39.49,39.51,39.47,39.5,1342527.0,32.6893,32.7058,32.6727,32.6976,1342527.0
2017-04-03 13:30:00,39.5,39.52,39.43,39.48,3975592.0,32.6976,32.7141,32.6396,32.681,3975592.0
2017-04-03 14:00:00,39.48,39.5,39.46,39.5,1053376.0,32.681,32.6976,32.6645,32.6976,1053376.0
2017-04-03 14:30:00,39.5,39.55,39.49,39.55,2157399.0,32.6976,32.739,32.6893,32.739,2157399.0
2017-04-03 15:00:00,39.54,39.59,39.52,39.57,2347183.0,32.7307,32.7721,32.7141,32.7555,2347183.0
2017-04-03 15:30:00,39.58,39.63,39.55,39.62,5851107.0,32.7638,32.8052,32.739,32.7969,5851107.0
2017-04-04 09:30:00,39.53,39.58,39.5,39.55,7080843.0,32.7224,32.7638,32.6976,32.739,7080843.0
2017-04-04 10:00:00,39.55,39.56,39.45,39.51,4597507.0,32.739,32.7472,32.6562,32.7058,4597507.0
2017-04-04 10:30:00,39.52,39.59,39.51,39.57,2953272.0,32.7141,32.7721,32.7058,32.7555,2953272.0
2017-04-04 11:00:00,39.56,39.68,39.55,39.66,2685399.0,32.7472,32.8466,32.739,32.83,2685399.0
2017-04-04 11:30:00,39.66,39.69,39.64,39.66,3349738.0,32.83,32.8548,32.8135,32.83,3349738.0
2017-04-04 12:00:00,39.66,39.69,39.65,39.66,1422015.0,32.83,32.8548,32.8217,32.83,1422015.0
2017-04-04 12:30:00,39.66,39.67,39.63,39.65,1439009.0,32.83,32.8383,32.8052,32.8217,1439009.0
2017-04-04 13:00:00,39.64,39.66,39.6,39.61,3093872.0,32.8135,32.83,32.7803,32.7886,3093872.0
2017-04-04 13:30:00,39.61,39.64,39.59,39.62,2438108.0,32.7886,32.8135,32.7721,32.7969,2438108.0
2017-04-04 14:00:00,39.62,39.68,39.62,39.66,1352852.0,32.7969,32.8466,32.7969,32.83,1352852.0
2017-04-04 14:30:00,39.66,39.67,39.63,39.63,837264.0,32.83,32.8383,32.8052,32.8052,837264.0
2017-04-04 15:00:00,39.63,39.65,39.62,39.64,1317402.0,32.8052,32.8217,32.7969,32.8135,1317402.0
2017-04-04 15:30:00,39.64,39.66,39.63,39.63,3537999.0,32.8135,32.83,32.8052,32.8052,3537999.0
2017-04-05 09:30:00,39.8,39.85,39.75,39.84,4564245.0,32.9459,32.9873,32.9045,32.979,4564245.0
2017-04-05 10:00:00,39.84,39.9,39.81,39.87,3543358.0,32.979,33.0287,32.9542,33.0038,3543358.0
2017-04-05 10:30:00,39.86,39.86,39.8,39.82,1846481.0,32.9956,32.9956,32.9459,32.9625,1846481.0
2017-04-05 11:00:00,39.82,39.82,39.7,39.71,5192087.0,32.9625,32.9625,32.8631,32.8714,5192087.0
2017-04-05 11:30:00,39.7,39.76,39.68,39.75,2557900.0,32.8631,32.9128,32.8466,32.9045,2557900.0
2017-04-05 12:00:00,39.75,39.78,39.74,39.76,1016621.0,32.9045,32.9293,32.8962,32.9128,1016621.0
2017-04-05 12:30:00,39.76,39.78,39.75,39.76,905266.0,32.9128,32.9293,32.9045,32.9128,905266.0
2017-04-05 13:00:00,39.76,39.79,39.73,39.73,1026069.0,32.9128,32.9376,32.888,32.888,1026069.0
2017-04-05 13:30:00,39.73,39.75,39.71,39.75,1039208.0,32.888,32.9045,32.8714,32.9045,1039208.0
2017-04-05 14:00:00,39.75,39.78,39.63,39.76,4996473.0,32.9045,32.9293,32.8052,32.9128,4996473.0
2017-04-05 14:30:00,39.76,39.79,39.66,39.69,2140899.0,32.9128,32.9376,32.83,32.8548,2140899.0
2017-04-05 15:00:00,39.69,39.73,39.56,39.6,3210452.0,32.8548,32.888,32.7472,32.7803,3210452.0
2017-04-05 15:30:00,39.6,39.61,39.49,39.5,6783140.0,32.7803,32.7886,32.6893,32.6976,6783140.0
2017-04-06 09:30:00,39.47,39.51,39.41,39.49,4828107.0,32.6727,32.7058,32.6231,32.6893,4828107.0
2017-04-06 10:00:00,39.49,39.51,39.41,39.47,1897206.0,32.6893,32.7058,32.6231,32.6727,1897206.0
2017-04-06 10:30:00,39.47,39.51,39.42,39.47,2214379.0,32.6727,32.7058,32.6313,32.6727,2214379.0
2017-04-06 11:00:00,39.47,39.53,39.47,39.52,3035672.0,32.6727,32.7224,32.6727,32.7141,3035672.0
2017-04-06 11:30:00,39.52,39.53,39.46,39.51,2006884.0,32.7141,32.7224,32.6645,32.7058,2006884.0
2017-04-06 12:00:00,39.52,39.54,39.51,39.52,670919.0,32.7141,32.7307,32.7058,32.7141,670919.0
2017-04-06 12:30:00,39.52,39.52,39.44,39.47,902571.0,32.7141,32.7141,32.6479,32.6727,902571.0
2017-04-06 13:00:00,39.47,39.54,39.46,39.52,828912.0,32.6727,32.7307,32.6645,32.7141,828912.0
2017-04-06 13:30:00,39.51,39.54,39.5,39.51,960652.0,32.7058,32.7307,32.6976,32.7058,960652.0
2017-04-06 14:00:00,39.51,39.52,39.4,39.41,1474646.0,32.7058,32.7141,32.6148,32.6231,1474646.0
2017-04-06 14:30:00,39.41,39.44,39.35,39.37,1454053.0,32.6231,32.6479,32.5734,32.59,1454053.0
2017-04-06 15:00:00,39.37,39.39,39.32,39.37,5390104.0,32.59,32.6065,32.5486,32.59,5390104.0
2017-04-06 15:30:00,39.37,39.44,39.34,39.43,3681646.0,32.59,32.6479,32.5651,32.6396,3681646.0
2017-04-07 09:30:00,39.36,39.47,39.33,39.34,8912081.0,32.5817,32.6727,32.5568,32.5651,8912081.0
2017-04-07 10:00:00,39.34,39.46,39.33,39.44,1731484.0,32.5651,32.6645,32.5568,32.6479,1731484.0
2017-04-07 10:30:00,39.44,39.48,39.42,39.44,1175714.0,32.6479,32.681,32.6313,32.6479,1175714.0
2017-04-07 11:00:00,39.43,39.48,39.4,39.46,1434005.0,32.6396,32.681,32.6148,32.6645,1434005.0
2017-04-07 11:30:00,39.46,39.53,39.44,39.52,2051502.0,32.6645,32.7224,32.6479,32.7141,2051502.0
2017-04-07 12:00:00,39.52,39.55,39.49,39.52,1291106.0,32.7141,32.739,32.6893,32.7141,1291106.0
2017-04-07 12:30:00,39.52,39.54,39.45,39.45,1907016.0,32.7141,32.7307,32.6562,32.6562,1907016.0
2017-04-07 13:00:00,39.45,39.48,39.41,39.47,2175598.0,32.6562,32.681,32.6231,32.6727,2175598.0
2017-04-07 13:30:00,39.47,39.49,39.4,39.41,1881508.0,32.6727,32.6893,32.6148,32.6231,1881508.0
2017-04-07 14:00:00,39.41,39.45,39.4,39.43,1448221.0,32.6231,32.6562,32.6148,32.6396,1448221.0
2017-04-07 14:30:00,39.42,39.43,39.36,39.36,2314981.0,32.6313,32.6396,32.5817,32.5817,2314981.0
2017-04-07 15:00:00,39.36,39.41,39.35,39.37,1419624.0,32.5817,32.6231,32.5734,32.59,1419624.0
2017-04-07 15:30:00,39.37,39.41,39.35,39.37,5473910.0,32.59,32.6231,32.5734,32.59,5473910.0
2017-04-10 09:30:00,39.22,39.23,39.17,39.2,4218100.0,32.4658,32.4741,32.4244,32.4492,4218100.0
2017-04-10 10:00:00,39.2,39.22,39.16,39.16,4117766.0,32.4492,32.4658,32.4161,32.4161,4117766.0
2017-04-10 10:30:00,39.16,39.21,39.15,39.16,2097785.0,32.4161,32.4575,32.4078,32.4161,2097785.0
2017-04-10 11:00:00,39.16,39.24,39.14,39.24,2534564.0,32.4161,32.4823,32.3996,32.4823,2534564.0
2017-04-10 11:30:00,39.24,39.24,39.13,39.14,1892748.0,32.4823,32.4823,32.3913,32.3996,1892748.0
2017-04-10 12:00:00,39.14,39.15,39.09,39.11,3333374.0,32.3996,32.4078,32.3582,32.3747,3333374.0
2017-04-10 12:30:00,39.1,39.2,39.1,39.18,1537501.0,32.3664,32.4492,32.3664,32.4327,1537501.0
2017-04-10 13:00:00,39.18,39.21,39.16,39.2,1286482.0,32.4327,32.4575,32.4161,32.4492,1286482.0
2017-04-10 13:30:00,39.2,39.23,39.17,39.21,1483704.0,32.4492,32.4741,32.4244,32.4575,1483704.0
2017-04-10 14:00:00,39.2,39.26,39.18,39.23,1231487.0,32.4492,32.4989,32.4327,32.4741,1231487.0
2017-04-10 14:30:00,39.22,39.24,39.19,39.23,1240416.0,32.4658,32.4823,32.441,32.4741,1240416.0
2017-04-10 15:00:00,39.24,39.25,39.2,39.21,1496598.0,32.4823,32.4906,32.4492,32.4575,1496598.0
2017-04-10 15:30:00,39.22,39.23,39.18,39.19,3912263.0,32.4658,32.4741,32.4327,32.441,3912263.0
2017-04-11 09:30:00,39.2,39.25,39.08,39.12,6073492.0,32.4492,32.4906,32.3499,32.383,6073492.0
2017-04-11 10:00:00,39.12,39.15,39.02,39.05,3222938.0,32.383,32.4078,32.3002,32.3251,3222938.0
2017-04-11 10:30:00,39.04,39.04,38.89,38.91,7148356.0,32.3168,32.3168,32.1926,32.2092,7148356.0
2017-04-11 11:00:00,38.91,38.96,38.89,38.95,3780428.0,32.2092,32.2506,32.1926,32.2423,3780428.0
2017-04-11 11:30:00,38.95,39.05,38.94,39.04,2232018.0,32.2423,32.3251,32.234,32.3168,2232018.0
2017-04-11 12:00:00,39.04,39.15,38.98,39.15,4121773.0,32.3168,32.4078,32.2671,32.4078,4121773.0
2017-04-11 12:30:00,39.15,39.17,39.1,39.14,3256931.0,32.4078,32.4244,32.3664,32.3996,3256931.0
2017-04-11 13:00:00,39.15,39.19,39.13,39.14,1092746.0,32.4078,32.441,32.3913,32.3996,1092746.0
2017-04-11 13:30:00,39.14,39.18,39.09,39.12,1495654.0,32.3996,32.4327,32.3582,32.383,1495654.0
2017-04-11 14:00:00,39.12,39.14,39.07,39.12,2505825.0,32.383,32.3996,32.3416,32.383,2505825.0
2017-04-11 14:30:00,39.12,39.17,39.11,39.15,1331659.0,32.383,32.4244,32.3747,32.4078,1331659.0
2017-04-11 15:00:00,39.15,39.16,39.07,39.09,2927082.0,32.4078,32.4161,32.3416,32.3582,2927082.0
2017-04-11 15:30:00,39.09,39.14,39.08,39.14,3782614.0,32.3582,32.3996,32.3499,32.3996,3782614.0
2017-04-12 09:30:00,39.29,39.3,39.18,39.22,11284319.0,32.5237,32.532,32.4327,32.4658,11284319.0
2017-04-12 10:00:00,39.22,39.24,39.16,39.16,2832731.0,32.4658,32.4823,32.4161,32.4161,2832731.0
2017-04-12 10:30:00,39.16,39.22,39.14,39.16,3188915.0,32.4161,32.4658,32.3996,32.4161,3188915.0
2017-04-12 11:00:00,39.17,39.19,39.12,39.15,1562920.0,32.4244,32.441,32.383,32.4078,1562920.0
2017-04-12 11:30:00,39.16,39.16,39.06,39.09,1851780.0,32.4161,32.4161,32.3333,32.3582,1851780.0
2017-04-12 12:00:00,39.09,39.13,39.07,39.09,1573369.0,32.3582,32.3913,32.3416,32.3582,1573369.0
2017-04-12 12:30:00,39.08,39.14,39.07,39.08,4441518.0,32.3499,32.3996,32.3416,32.3499,4441518.0
2017-04-12 13:00:00,39.09,39.13,39.08,39.09,2279824.0,32.3582,32.3913,32.3499,32.3582,2279824.0
2017-04-12 13:30:00,39.09,39.2,39.08,39.2,2127714.0,32.3582,32.4492,32.3499,32.4492,2127714.0
2017-04-12 14:00:00,39.2,39.2,39.16,39.16,1141358.0,32.4492,32.4492,32.4161,32.4161,1141358.0
2017-04-12 14:30:00,39.16,39.18,39.09,39.12,1381535.0,32.4161,32.4327,32.3582,32.383,1381535.0
2017-04-12 15:00:00,39.11,39.25,39.1,39.21,6911630.0,32.3747,32.4906,32.3664,32.4575,6911630.0
2017-04-12 15:30:00,39.21,39.32,39.2,39.31,9040739.0,32.4575,32.5486,32.4492,32.5403,9040739.0
2017-04-13 09:30:00,39.4,39.45,39.36,39.43,9036498.0,32.6148,32.6562,32.5817,32.6396,9036498.0
2017-04-13 10:00:00,39.43,39.46,39.38,39.41,3384039.0,32.6396,32.6645,32.5982,32.6231,3384039.0
2017-04-13 10:30:00,39.41,39.48,39.4,39.46,1495375.0,32.6231,32.681,32.6148,32.6645,1495375.0
2017-04-13 11:00:00,39.46,39.5,39.44,39.46,2722095.0,32.6645,32.6976,32.6479,32.6645,2722095.0
2017-04-13 11:30:00,39.46,39.47,39.43,39.46,1444614.0,32.6645,32.6727,32.6396,32.6645,1444614.0
2017-04-13 12:00:00,39.46,39.46,39.36,39.37,5203326.0,32.6645,32.6645,32.5817,32.59,5203326.0
2017-04-13 12:30:00,39.37,39.37,39.33,39.35,3969929.0,32.59,32.59,32.5568,32.5734,3969929.0
2017-04-13 13:00:00,39.34,39.35,39.27,39.31,2347248.0,32.5651,32.5734,32.5072,32.5403,2347248.0
2017-04-13 13:30:00,39.3,39.31,39.24,39.25,1567330.0,32.532,32.5403,32.4823,32.4906,1567330.0
2017-04-13 14:00:00,39.25,39.32,39.23,39.3,1063179.0,32.4906,32.5486,32.4741,32.532,1063179.0
2017-04-13 14:30:00,39.3,39.32,39.29,39.31,734460.0,32.532,32.5486,32.5237,32.5403,734460.0
2017-04-13 15:00:00,39.31,39.32,39.24,39.26,1114986.0,32.5403,32.5486,32.4823,32.4989,1114986.0
2017-04-13 15:30:00,39.25,39.27,39.13,39.16,6972378.0,32.4906,32.5072,32.3913,32.4161,6972378.0
2017-04-17 09:30:00,39.32,39.36,39.26,39.34,2708213.0,32.5486,32.5817,32.4989,32.5651,2708213.0
2017-04-17 10:00:00,39.34,39.44,39.33,39.38,3037932.0,32.5651,32.6479,32.5568,32.5982,3037932.0
2017-04-17 10:30:00,39.38,39.42,39.34,39.42,2304631.0,32.5982,32.6313,32.5651,32.6313,2304631.0
2017-04-17 11:00:00,39.41,39.49,39.41,39.47,1934236.0,32.6231,32.6893,32.6231,32.6727,1934236.0
2017-04-17 11:30:00,39.47,39.47,39.41,39.41,2737431.0,32.6727,32.6727,32.6231,32.6231,2737431.0
2017-04-17 12:00:00,39.41,39.47,39.4,39.45,1035559.0,32.6231,32.6727,32.6148,32.6562,1035559.0
2017-04-17 12:30:00,39.46,39.47,39.44,39.46,317376.0,32.6645,32.6727,32.6479,32.6645,317376.0
2017-04-17 13:00:00,39.46,39.49,39.45,39.47,557725.0,32.6645,32.6893,32.6562,32.6727,557725.0
2017-04-17 13:30:00,39.48,39.5,39.46,39.47,453477.0,32.681,32.6976,32.6645,32.6727,453477.0
2017-04-17 14:00:00,39.47,39.48,39.46,39.47,482707.0,32.6727,32.681,32.6645,32.6727,482707.0
2017-04-17 14:30:00,39.47,39.49,39.45,39.46,960572.0,32.6727,32.6893,32.6562,32.6645,960572.0
2017-04-17 15:00:00,39.46,39.49,39.43,39.48,1331875.0,32.6645,32.6893,32.6396,32.681,1331875.0
2017-04-17 15:30:00,39.47,39.55,39.46,39.54,6118479.0,32.6727,32.739,32.6645,32.7307,6118479.0
2017-04-18 09:30:00,39.11,39.23,39.08,39.22,9443224.0,32.3747,32.4741,32.3499,32.4658,9443224.0
2017-04-18 10:00:00,39.22,39.24,39.1,39.17,4223203.0,32.4658,32.4823,32.3664,32.4244,4223203.0
2017-04-18 10:30:00,39.17,39.2,39.16,39.19,2464715.0,32.4244,32.4492,32.4161,32.441,2464715.0
2017-04-18 11:00:00,39.19,39.24,39.19,39.21,1847270.0,32.441,32.4823,32.441,32.4575,1847270.0
2017-04-18 11:30:00,39.21,39.21,39.08,39.09,4078484.0,32.4575,32.4575,32.3499,32.3582,4078484.0
2017-04-18 12:00:00,39.08,39.11,39.05,39.08,3308487.0,32.3499,32.3747,32.3251,32.3499,3308487.0
2017-04-18 12:30:00,39.07,39.09,39.01,39.04,3022531.0,32.3416,32.3582,32.2919,32.3168,3022531.0
2017-04-18 13:00:00,39.04,39.04,38.96,39.03,4979360.0,32.3168,32.3168,32.2506,32.3085,4979360.0
2017-04-18 13:30:00,39.03,39.08,39.02,39.05,1962703.0,32.3085,32.3499,32.3002,32.3251,1962703.0
2017-04-18 14:00:00,39.06,39.12,39.05,39.11,1296089.0,32.3333,32.383,32.3251,32.3747,1296089.0
2017-04-18 14:30:00,39.1,39.13,39.04,39.04,1282447.0,32.3664,32.3913,32.3168,32.3168,1282447.0
2017-04-18 15:00:00,39.05,39.09,39.03,39.07,2286208.0,32.3251,32.3582,32.3085,32.3416,2286208.0
2017-04-18 15:30:00,39.06,39.1,39.05,39.05,5499680.0,32.3333,32.3664,32.3251,32.3251,5499680.0
2017-04-19 09:30:00,39.15,39.16,35.22,39.1,4294067.0,32.4078,32.4161,29.1546,32.3664,4294067.0
2017-04-19 10:00:00,39.11,39.12,39.05,39.09,6319438.0,32.3747,32.383,32.3251,32.3582,6319438.0
2017-04-19 10:30:00,39.09,39.1,39.0,39.02,4584356.0,32.3582,32.3664,32.2837,32.3002,4584356.0
2017-04-19 11:00:00,39.01,39.05,39.01,39.03,1833834.0,32.2919,32.3251,32.2919,32.3085,1833834.0
2017-04-19 11:30:00,39.03,39.03,38.95,38.95,1836170.0,32.3085,32.3085,32.2423,32.2423,1836170.0
2017-04-19 12:00:00,38.95,38.96,38.9,38.9,3383710.0,32.2423,32.2506,32.2009,32.2009,3383710.0
2017-04-19 12:30:00,38.9,38.92,38.86,38.87,3667871.0,32.2009,32.2174,32.1678,32.1761,3667871.0
2017-04-19 13:00:00,38.86,38.89,38.83,38.85,2642873.0,32.1678,32.1926,32.1429,32.1595,2642873.0
2017-04-19 13:30:00,38.85,38.87,38.81,38.87,3122236.0,32.1595,32.1761,32.1264,32.1761,3122236.0
2017-04-19 14:00:00,38.87,38.88,38.78,38.84,3186091.0,32.1761,32.1843,32.1016,32.1512,3186091.0
2017-04-19 14:30:00,38.84,38.84,38.76,38.79,2482137.0,32.1512,32.1512,32.085,32.1098,2482137.0
2017-04-19 15:00:00,38.79,38.82,38.74,38.75,2661432.0,32.1098,32.1347,32.0684,32.0767,2661432.0
2017-04-19 15:30:00,38.75,38.82,38.71,38.8,8004981.0,32.0767,32.1347,32.0436,32.1181,8004981.0
2017-04-20 09:30:00,39.23,39.23,39.11,39.12,5165307.0,32.4741,32.4741,32.3747,32.383,5165307.0
2017-04-20 10:00:00,39.12,39.23,39.11,39.2,3111273.0,32.383,32.4741,32.3747,32.4492,3111273.0
2017-04-20 10:30:00,39.2,39.23,39.18,39.21,2139129.0,32.4492,32.4741,32.4327,32.4575,2139129.0
2017-04-20 11:00:00,39.22,39.23,39.16,39.22,3235100.0,32.4658,32.4741,32.4161,32.4658,3235100.0
2017-04-20 11:30:00,39.21,39.25,39.2,39.25,3129149.0,32.4575,32.4906,32.4492,32.4906,3129149.0
2017-04-20 12:00:00,39.25,39.26,39.21,39.22,1442692.0,32.4906,32.4989,32.4575,32.4658,1442692.0
2017-04-20 12:30:00,39.21,39.24,39.19,39.21,1315398.0,32.4575,32.4823,32.441,32.4575,1315398.0
2017-04-20 13:00:00,39.21,39.24,39.19,39.2,2109902.0,32.4575,32.4823,32.441,32.4492,2109902.0
2017-04-20 13:30:00,39.2,39.25,39.18,39.21,3060415.0,32.4492,32.4906,32.4327,32.4575,3060415.0
2017-04-20 14:00:00,39.22,39.26,39.21,39.26,1927212.0,32.4658,32.4989,32.4575,32.4989,1927212.0
2017-04-20 14:30:00,39.26,39.29,39.24,39.27,1954473.0,32.4989,32.5237,32.4823,32.5072,1954473.0
2017-04-20 15:00:00,39.27,39.29,39.25,39.27,1588325.0,32.5072,32.5237,32.4906,32.5072,1588325.0
2017-04-20 15:30:00,39.27,39.3,39.26,39.28,4786331.0,32.5072,32.532,32.4989,32.5155,4786331.0
2017-04-21 09:30:00,39.31,39.31,39.24,39.29,2461491.0,32.5403,32.5403,32.4823,32.5237,2461491.0
2017-04-21 10:00:00,39.3,39.31,39.26,39.3,1474300.0,32.532,32.5403,32.4989,32.532,1474300.0
2017-04-21 10:30:00,39.3,39.3,39.24,39.26,2302642.0,32.532,32.532,32.4823,32.4989,2302642.0
2017-04-21 11:00:00,39.25,39.28,39.21,39.28,2092428.0,32.4906,32.5155,32.4575,32.5155,2092428.0
2017-04-21 11:30:00,39.28,39.33,39.27,39.31,1257213.0,32.5155,32.5568,32.5072,32.5403,1257213.0
2017-04-21 12:00:00,39.31,39.32,39.27,39.29,975708.0,32.5403,32.5486,32.5072,32.5237,975708.0
2017-04-21 12:30:00,39.29,39.31,39.28,39.29,647702.0,32.5237,32.5403,32.5155,32.5237,647702.0
2017-04-21 13:00:00,39.3,39.3,39.23,39.25,1700234.0,32.532,32.532,32.4741,32.4906,1700234.0
2017-04-21 13:30:00,39.25,39.28,39.22,39.27,1048912.0,32.4906,32.5155,32.4658,32.5072,1048912.0
2017-04-21 14:00:00,39.27,39.3,39.25,39.28,1625347.0,32.5072,32.532,32.4906,32.5155,1625347.0
2017-04-21 14:30:00,39.28,39.3,39.27,39.29,1376529.0,32.5155,32.532,32.5072,32.5237,1376529.0
2017-04-21 15:00:00,39.29,39.3,39.27,39.29,1315146.0,32.5237,32.532,32.5072,32.5237,1315146.0
2017-04-21 15:30:00,39.29,39.35,39.28,39.31,5831778.0,32.5237,32.5734,32.5155,32.5403,5831778.0
2017-04-24 09:30:00,39.87,39.88,39.82,39.85,6904961.0,33.0038,33.0121,32.9625,32.9873,6904961.0
2017-04-24 10:00:00,39.85,39.89,39.83,39.88,4662469.0,32.9873,33.0204,32.9707,33.0121,4662469.0
2017-04-24 10:30:00,39.88,39.91,39.86,39.91,5268710.0,33.0121,33.037,32.9956,33.037,5268710.0
2017-04-24 11:00:00,39.91,39.93,39.84,39.85,2740229.0,33.037,33.0535,32.979,32.9873,2740229.0
2017-04-24 11:30:00,39.85,39.87,39.81,39.82,2446724.0,32.9873,33.0038,32.9542,32.9625,2446724.0
2017-04-24 12:00:00,39.82,39.84,39.79,39.83,1889081.0,32.9625,32.979,32.9376,32.9707,1889081.0
2017-04-24 12:30:00,39.83,39.84,39.75,39.8,3739535.0,32.9707,32.979,32.9045,32.9459,3739535.0
2017-04-24 13:00:00,39.8,39.83,39.79,39.83,978668.0,32.9459,32.9707,32.9376,32.9707,978668.0
2017-04-24 13:30:00,39.83,39.83,39.79,39.8,1335367.0,32.9707,32.9707,32.9376,32.9459,1335367.0
2017-04-24 14:00:00,39.81,39.81,39.77,39.8,1812663.0,32.9542,32.9542,32.9211,32.9459,1812663.0
2017-04-24 14:30:00,39.8,39.82,39.79,39.81,1018625.0,32.9459,32.9625,32.9376,32.9542,1018625.0
2017-04-24 15:00:00,39.81,39.86,39.8,39.84,3120231.0,32.9542,32.9956,32.9459,32.979,3120231.0
2017-04-24 15:30:00,39.84,39.86,39.82,39.86,10601889.0,32.979,32.9956,32.9625,32.9956,10601889.0
2017-04-25 09:30:00,40.14,40.21,40.1,40.21,5645077.0,33.2273,33.2853,33.1942,33.2853,5645077.0
2017-04-25 10:00:00,40.21,40.27,40.19,40.23,5019950.0,33.2853,33.335,33.2687,33.3018,5019950.0
2017-04-25 10:30:00,40.23,40.24,40.19,40.23,2332719.0,33.3018,33.3101,33.2687,33.3018,2332719.0
2017-04-25 11:00:00,40.23,40.27,40.22,40.24,1943558.0,33.3018,33.335,33.2936,33.3101,1943558.0
2017-04-25 11:30:00,40.24,40.24,40.19,40.22,1424336.0,33.3101,33.3101,33.2687,33.2936,1424336.0
2017-04-25 12:00:00,40.22,40.24,40.21,40.23,1161537.0,33.2936,33.3101,33.2853,33.3018,1161537.0
2017-04-25 12:30:00,40.23,40.23,40.18,40.23,1422307.0,33.3018,33.3018,33.2605,33.3018,1422307.0
2017-04-25 13:00:00,40.23,40.26,40.22,40.23,3008716.0,33.3018,33.3267,33.2936,33.3018,3008716.0
2017-04-25 13:30:00,40.23,40.26,40.22,40.26,3816970.0,33.3018,33.3267,33.2936,33.3267,3816970.0
2017-04-25 14:00:00,40.26,40.3,40.25,40.29,1180056.0,33.3267,33.3598,33.3184,33.3515,1180056.0
2017-04-25 14:30:00,40.29,40.31,40.25,40.26,1263054.0,33.3515,33.3681,33.3184,33.3267,1263054.0
2017-04-25 15:00:00,40.27,40.3,40.25,40.27,1606137.0,33.335,33.3598,33.3184,33.335,1606137.0
2017-04-25 15:30:00,40.27,40.27,40.19,40.23,9231790.0,33.335,33.335,33.2687,33.3018,9231790.0
2017-04-26 09:30:00,40.13,40.16,40.1,40.16,5566736.0,33.2191,33.2439,33.1942,33.2439,5566736.0
2017-04-26 10:00:00,40.16,40.18,40.12,40.14,3297610.0,33.2439,33.2605,33.2108,33.2273,3297610.0
2017-04-26 10:30:00,40.14,40.21,40.13,40.2,2728499.0,33.2273,33.2853,33.2191,33.277,2728499.0
2017-04-26 11:00:00,40.19,40.25,40.17,40.23,3600097.0,33.2687,33.3184,33.2522,33.3018,3600097.0
2017-04-26 11:30:00,40.23,40.24,40.04,40.07,5695480.0,33.3018,33.3101,33.1446,33.1694,5695480.0
2017-04-26 12:00:00,40.07,40.14,40.05,40.08,3686643.0,33.1694,33.2273,33.1528,33.1777,3686643.0
2017-04-26 12:30:00,40.09,40.1,40.0,40.07,4018432.0,33.186,33.1942,33.1115,33.1694,4018432.0
2017-04-26 13:00:00,40.07,40.11,40.05,40.08,1613627.0,33.1694,33.2025,33.1528,33.1777,1613627.0
2017-04-26 13:30:00,40.08,40.11,40.0,40.09,3483004.0,33.1777,33.2025,33.1115,33.186,3483004.0
2017-04-26 14:00:00,40.1,40.18,40.08,40.14,2470074.0,33.1942,33.2605,33.1777,33.2273,2470074.0
2017-04-26 14:30:00,40.14,40.16,40.11,40.12,2123438.0,33.2273,33.2439,33.2025,33.2108,2123438.0
2017-04-26 15:00:00,40.12,40.14,40.09,40.09,2462165.0,33.2108,33.2273,33.186,33.186,2462165.0
2017-04-26 15:30:00,40.09,40.11,40.01,40.04,5760318.0,33.186,33.2025,33.1197,33.1446,5760318.0
2017-04-27 09:30:00,40.13,40.14,40.03,40.06,3095192.0,33.2191,33.2273,33.1363,33.1611,3095192.0
2017-04-27 10:00:00,40.05,40.08,40.02,40.08,1775775.0,33.1528,33.1777,33.128,33.1777,1775775.0
2017-04-27 10:30:00,40.08,40.09,39.97,39.98,5137685.0,33.1777,33.186,33.0866,33.0949,5137685.0
2017-04-27 11:00:00,39.98,40.0,39.94,39.96,3792016.0,33.0949,33.1115,33.0618,33.0783,3792016.0
2017-04-27 11:30:00,39.96,39.97,39.88,39.89,3105834.0,33.0783,33.0866,33.0121,33.0204,3105834.0
2017-04-27 12:00:00,39.9,39.96,39.89,39.95,1929080.0,33.0287,33.0783,33.0204,33.0701,1929080.0
2017-04-27 12:30:00,39.96,40.04,39.95,40.03,1172255.0,33.0783,33.1446,33.0701,33.1363,1172255.0
2017-04-27 13:00:00,40.03,40.04,39.99,39.99,1530473.0,33.1363,33.1446,33.1032,33.1032,1530473.0
2017-04-27 13:30:00,40.0,40.01,39.98,40.01,1052195.0,33.1115,33.1197,33.0949,33.1197,1052195.0
2017-04-27 14:00:00,40.01,40.02,39.98,40.0,2681786.0,33.1197,33.128,33.0949,33.1115,2681786.0
2017-04-27 14:30:00,40.0,40.02,39.98,40.0,1521591.0,33.1115,33.128,33.0949,33.1115,1521591.0
2017-04-27 15:00:00,40.01,40.01,39.95,39.98,2894497.0,33.1197,33.1197,33.0701,33.0949,2894497.0
2017-04-27 15:30:00,39.98,39.99,39.95,39.99,5176390.0,33.0949,33.1032,33.0701,33.1032,5176390.0
2017-04-28 09:30:00,40.04,40.08,39.95,39.99,6742482.0,33.1446,33.1777,33.0701,33.1032,6742482.0
2017-04-28 10:00:00,39.98,40.0,39.93,39.97,2372855.0,33.0949,33.1115,33.0535,33.0866,2372855.0
2017-04-28 10:30:00,39.97,40.0,39.95,39.99,2036554.0,33.0866,33.1115,33.0701,33.1032,2036554.0
2017-04-28 11:00:00,40.0,40.04,39.99,40.01,4945257.0,33.1115,33.1446,33.1032,33.1197,4945257.0
2017-04-28 11:30:00,40.01,40.02,39.97,39.98,2749721.0,33.1197,33.128,33.0866,33.0949,2749721.0
2017-04-28 12:00:00,39.99,40.01,39.98,40.0,1597689.0,33.1032,33.1197,33.0949,33.1115,1597689.0
2017-04-28 12:30:00,40.0,40.04,39.99,40.03,1141360.0,33.1115,33.1446,33.1032,33.1363,1141360.0
2017-04-28 13:00:00,40.03,40.07,40.01,40.04,4455962.0,33.1363,33.1694,33.1197,33.1446,4455962.0
2017-04-28 13:30:00,40.04,40.06,40.03,40.05,1163016.0,33.1446,33.1611,33.1363,33.1528,1163016.0
2017-04-28 14:00:00,40.05,40.08,40.05,40.05,1162212.0,33.1528,33.1777,33.1528,33.1528,1162212.0
2017-04-28 14:30:00,40.05,40.09,40.05,40.06,1366464.0,33.1528,33.186,33.1528,33.1611,1366464.0
2017-04-28 15:00:00,40.06,40.1,40.05,40.09,1526642.0,33.1611,33.1942,33.1528,33.186,1526642.0
2017-04-28 15:30:00,40.09,40.13,40.06,40.08,10902056.0,33.186,33.2191,33.1611,33.1777,10902056.0
2017-05-01 09:30:00,40.24,40.27,40.17,40.18,4796771.0,33.3101,33.335,33.2522,33.2605,4796771.0
2017-05-01 10:00:00,40.18,40.21,40.15,40.2,2809220.0,33.2605,33.2853,33.2356,33.277,2809220.0
2017-05-01 10:30:00,40.2,40.26,40.19,40.25,2751875.0,33.277,33.3267,33.2687,33.3184,2751875.0
2017-05-01 11:00:00,40.25,40.28,40.24,40.26,2131341.0,33.3184,33.3432,33.3101,33.3267,2131341.0
2017-05-01 11:30:00,40.26,40.33,40.24,40.32,3131489.0,33.3267,33.3846,33.3101,33.3763,3131489.0
2017-05-01 12:00:00,40.32,40.34,40.3,40.32,1361868.0,33.3763,33.3929,33.3598,33.3763,1361868.0
2017-05-01 12:30:00,40.32,40.37,40.3,40.31,3103230.0,33.3763,33.4177,33.3598,33.3681,3103230.0
2017-05-01 13:00:00,40.31,40.36,40.3,40.34,1629246.0,33.3681,33.4095,33.3598,33.3929,1629246.0
2017-05-01 13:30:00,40.34,40.36,40.32,40.36,1376103.0,33.3929,33.4095,33.3763,33.4095,1376103.0
2017-05-01 14:00:00,40.36,40.4,40.35,40.38,1821384.0,33.4095,33.4426,33.4012,33.426,1821384.0
2017-05-01 14:30:00,40.39,40.4,40.31,40.32,1987185.0,33.4343,33.4426,33.3681,33.3763,1987185.0
2017-05-01 15:00:00,40.32,40.34,40.29,40.32,2899693.0,33.3763,33.3929,33.3515,33.3763,2899693.0
2017-05-01 15:30:00,40.31,40.33,40.26,40.28,4862012.0,33.3681,33.3846,33.3267,33.3432,4862012.0
2017-05-02 09:30:00,40.46,40.51,40.41,40.44,9336849.0,33.4922,33.5336,33.4508,33.4757,9336849.0
2017-05-02 10:00:00,40.44,40.49,40.44,40.48,2463595.0,33.4757,33.5171,33.4757,33.5088,2463595.0
2017-05-02 10:30:00,40.48,40.53,40.48,40.52,3790169.0,33.5088,33.5502,33.5088,33.5419,3790169.0
2017-05-02 11:00:00,40.51,40.54,40.5,40.54,4642795.0,33.5336,33.5585,33.5254,33.5585,4642795.0
2017-05-02 11:30:00,40.54,40.54,40.51,40.54,2683417.0,33.5585,33.5585,33.5336,33.5585,2683417.0
2017-05-02 12:00:00,40.54,40.61,40.53,40.59,2860784.0,33.5585,33.6164,33.5502,33.5999,2860784.0
2017-05-02 12:30:00,40.6,40.61,40.58,40.59,1862531.0,33.6081,33.6164,33.5916,33.5999,1862531.0
2017-05-02 13:00:00,40.59,40.62,40.58,40.6,1994790.0,33.5999,33.6247,33.5916,33.6081,1994790.0
2017-05-02 13:30:00,40.6,40.63,40.56,40.58,4164959.0,33.6081,33.633,33.575,33.5916,4164959.0
2017-05-02 14:00:00,40.58,40.58,40.54,40.55,1676926.0,33.5916,33.5916,33.5585,33.5667,1676926.0
2017-05-02 14:30:00,40.55,40.56,40.48,40.49,1995120.0,33.5667,33.575,33.5088,33.5171,1995120.0
2017-05-02 15:00:00,40.48,40.53,40.48,40.5,1987147.0,33.5088,33.5502,33.5088,33.5254,1987147.0
2017-05-02 15:30:00,40.5,40.61,40.49,40.57,7419200.0,33.5254,33.6164,33.5171,33.5833,7419200.0
2017-05-03 09:30:00,40.41,40.45,40.37,40.43,2631022.0,33.4508,33.484,33.4177,33.4674,2631022.0
2017-05-03 10:00:00,40.43,40.43,40.34,40.37,3129593.0,33.4674,33.4674,33.3929,33.4177,3129593.0
2017-05-03 10:30:00,40.36,40.37,40.2,40.25,5876375.0,33.4095,33.4177,33.277,33.3184,5876375.0
2017-05-03 11:00:00,40.25,40.35,40.23,40.34,3261373.0,33.3184,33.4012,33.3018,33.3929,3261373.0
2017-05-03 11:30:00,40.34,40.39,40.33,40.38,4015076.0,33.3929,33.4343,33.3846,33.426,4015076.0
2017-05-03 12:00:00,40.37,40.41,40.37,40.4,1115073.0,33.4177,33.4508,33.4177,33.4426,1115073.0
2017-05-03 12:30:00,40.4,40.41,40.36,40.37,1385231.0,33.4426,33.4508,33.4095,33.4177,1385231.0
2017-05-03 13:00:00,40.37,40.41,40.34,40.36,1985917.0,33.4177,33.4508,33.3929,33.4095,1985917.0
2017-05-03 13:30:00,40.36,40.39,40.33,40.35,1862291.0,33.4095,33.4343,33.3846,33.4012,1862291.0
2017-05-03 14:00:00,40.34,40.41,40.25,40.27,5978508.0,33.3929,33.4508,33.3184,33.335,5978508.0
2017-05-03 14:30:00,40.27,40.39,40.26,40.38,3935786.0,33.335,33.4343,33.3267,33.426,3935786.0
2017-05-03 15:00:00,40.39,40.39,40.27,40.28,3192241.0,33.4343,33.4343,33.335,33.3432,3192241.0
2017-05-03 15:30:00,40.27,40.31,40.25,40.3,9338589.0,33.335,33.3681,33.3184,33.3598,9338589.0
2017-05-04 09:30:00,40.09,40.11,39.9,39.94,13943627.0,33.186,33.2025,33.0287,33.0618,13943627.0
2017-05-04 10:00:00,39.94,40.04,39.93,40.03,6611050.0,33.0618,33.1446,33.0535,33.1363,6611050.0
2017-05-04 10:30:00,40.03,40.04,39.95,40.0,2964011.0,33.1363,33.1446,33.0701,33.1115,2964011.0
2017-05-04 11:00:00,39.99,40.03,39.98,39.99,2604466.0,33.1032,33.1363,33.0949,33.1032,2604466.0
2017-05-04 11:30:00,40.0,40.03,39.95,39.96,2707856.0,33.1115,33.1363,33.0701,33.0783,2707856.0
2017-05-04 12:00:00,39.95,39.96,39.89,39.91,5361116.0,33.0701,33.0783,33.0204,33.037,5361116.0
2017-05-04 12:30:00,39.91,39.92,39.86,39.9,5519684.0,33.037,33.0452,32.9956,33.0287,5519684.0
2017-05-04 13:00:00,39.9,39.92,39.85,39.86,1048711.0,33.0287,33.0452,32.9873,32.9956,1048711.0
2017-05-04 13:30:00,39.86,39.89,39.84,39.85,2726801.0,32.9956,33.0204,32.979,32.9873,2726801.0
2017-05-04 14:00:00,39.85,39.9,39.83,39.89,3466985.0,32.9873,33.0287,32.9707,33.0204,3466985.0
2017-05-04 14:30:00,39.89,39.93,39.85,39.85,4048073.0,33.0204,33.0535,32.9873,32.9873,4048073.0
2017-05-04 15:00:00,39.86,39.88,39.84,39.86,3889350.0,32.9956,33.0121,32.979,32.9956,3889350.0
2017-05-04 15:30:00,39.86,39.89,39.83,39.86,9136805.0,32.9956,33.0204,32.9707,32.9956,9136805.0
2017-05-05 09:30:00,39.8,39.91,39.79,39.91,9490185.0,32.9459,33.037,32.9376,33.037,9490185.0
2017-05-05 10:00:00,39.91,40.03,39.9,40.02,7743311.0,33.037,33.1363,33.0287,33.128,7743311.0
2017-05-05 10:30:00,40.02,40.08,40.0,40.08,2721800.0,33.128,33.1777,33.1115,33.1777,2721800.0
2017-05-05 11:00:00,40.08,40.11,40.0,40.03,3433873.0,33.1777,33.2025,33.1115,33.1363,3433873.0
2017-05-05 11:30:00,40.04,40.12,40.03,40.09,1722052.0,33.1446,33.2108,33.1363,33.186,1722052.0
2017-05-05 12:00:00,40.09,40.09,40.01,40.01,2714587.0,33.186,33.186,33.1197,33.1197,2714587.0
2017-05-05 12:30:00,40.01,40.02,39.97,40.02,1331769.0,33.1197,33.128,33.0866,33.128,1331769.0
2017-05-05 13:00:00,40.02,40.05,40.01,40.05,1114350.0,33.128,33.1528,33.1197,33.1528,1114350.0
2017-05-05 13:30:00,40.04,40.08,40.04,40.06,1286533.0,33.1446,33.1777,33.1446,33.1611,1286533.0
2017-05-05 14:00:00,40.06,40.09,40.06,40.08,1058628.0,33.1611,33.186,33.1611,33.1777,1058628.0
2017-05-05 14:30:00,40.08,40.13,40.06,40.12,1885228.0,33.1777,33.2191,33.1611,33.2108,1885228.0
2017-05-05 15:00:00,40.12,40.15,40.11,40.14,1764949.0,33.2108,33.2356,33.2025,33.2273,1764949.0
2017-05-05 15:30:00,40.14,40.19,40.13,40.17,5187821.0,33.2273,33.2687,33.2191,33.2522,5187821.0
2017-05-08 09:30:00,40.3,40.4,40.3,40.36,3287185.0,33.3598,33.4426,33.3598,33.4095,3287185.0
2017-05-08 10:00:00,40.36,40.38,40.34,40.37,1386167.0,33.4095,33.426,33.3929,33.4177,1386167.0
2017-05-08 10:30:00,40.37,40.4,40.33,40.34,1797369.0,33.4177,33.4426,33.3846,33.3929,1797369.0
2017-05-08 11:00:00,40.34,40.35,40.22,40.23,3703109.0,33.3929,33.4012,33.2936,33.3018,3703109.0
2017-05-08 11:30:00,40.23,40.29,40.22,40.23,2669094.0,33.3018,33.3515,33.2936,33.3018,2669094.0
2017-05-08 12:00:00,40.23,40.25,40.18,40.19,2526416.0,33.3018,33.3184,33.2605,33.2687,2526416.0
2017-05-08 12:30:00,40.19,40.21,40.16,40.18,963817.0,33.2687,33.2853,33.2439,33.2605,963817.0
2017-05-08 13:00:00,40.18,40.21,40.16,40.18,1702537.0,33.2605,33.2853,33.2439,33.2605,1702537.0
2017-05-08 13:30:00,40.17,40.2,40.16,40.2,896709.0,33.2522,33.277,33.2439,33.277,896709.0
2017-05-08 14:00:00,40.2,40.23,40.19,40.22,793505.0,33.277,33.3018,33.2687,33.2936,793505.0
2017-05-08 14:30:00,40.23,40.23,40.2,40.21,907465.0,33.3018,33.3018,33.277,33.2853,907465.0
2017-05-08 15:00:00,40.22,40.22,40.17,40.18,1440256.0,33.2936,33.2936,33.2522,33.2605,1440256.0
2017-05-08 15:30:00,40.18,40.2,40.15,40.18,7456561.0,33.2605,33.277,33.2356,33.2605,7456561.0
2017-05-09 09:30:00,40.49,40.64,40.46,40.64,10053071.0,33.5171,33.6412,33.4922,33.6412,10053071.0
2017-05-09 10:00:00,40.64,40.75,40.63,40.73,9052343.0,33.6412,33.7323,33.633,33.7157,9052343.0
2017-05-09 10:30:00,40.73,40.79,40.72,40.79,7323426.0,33.7157,33.7654,33.7075,33.7654,7323426.0
2017-05-09 11:00:00,40.79,40.81,40.74,40.77,4108312.0,33.7654,33.782,33.724,33.7489,4108312.0
2017-05-09 11:30:00,40.77,40.8,40.75,40.79,2516609.0,33.7489,33.7737,33.7323,33.7654,2516609.0
2017-05-09 12:00:00,40.79,40.8,40.73,40.74,2799147.0,33.7654,33.7737,33.7157,33.724,2799147.0
2017-05-09 12:30:00,40.74,40.75,40.71,40.71,2381508.0,33.724,33.7323,33.6992,33.6992,2381508.0
2017-05-09 13:00:00,40.72,40.73,40.65,40.68,1925729.0,33.7075,33.7157,33.6495,33.6744,1925729.0
2017-05-09 13:30:00,40.68,40.74,40.67,40.73,1320760.0,33.6744,33.724,33.6661,33.7157,1320760.0
2017-05-09 14:00:00,40.74,40.74,40.69,40.7,2680186.0,33.724,33.724,33.6826,33.6909,2680186.0
2017-05-09 14:30:00,40.7,40.71,40.68,40.7,1299321.0,33.6909,33.6992,33.6744,33.6909,1299321.0
2017-05-09 15:00:00,40.7,40.74,40.69,40.72,2031670.0,33.6909,33.724,33.6826,33.7075,2031670.0
2017-05-09 15:30:00,40.72,40.72,40.61,40.7,11543146.0,33.7075,33.7075,33.6164,33.6909,11543146.0
2017-05-10 09:30:00,40.81,40.83,40.76,40.81,5468236.0,33.782,33.7985,33.7406,33.782,5468236.0
2017-05-10 10:00:00,40.8,40.87,40.79,40.83,4739685.0,33.7737,33.8316,33.7654,33.7985,4739685.0
2017-05-10 10:30:00,40.83,40.9,40.82,40.86,3424988.0,33.7985,33.8565,33.7902,33.8234,3424988.0
2017-05-10 11:00:00,40.85,40.89,40.82,40.88,2881550.0,33.8151,33.8482,33.7902,33.8399,2881550.0
2017-05-10 11:30:00,40.88,40.9,40.87,40.9,2357892.0,33.8399,33.8565,33.8316,33.8565,2357892.0
2017-05-10 12:00:00,40.9,40.91,40.89,40.91,1421208.0,33.8565,33.8647,33.8482,33.8647,1421208.0
2017-05-10 12:30:00,40.91,40.93,40.9,40.91,1357178.0,33.8647,33.8813,33.8565,33.8647,1357178.0
2017-05-10 13:00:00,40.91,40.93,40.89,40.9,1261393.0,33.8647,33.8813,33.8482,33.8565,1261393.0
2017-05-10 13:30:00,40.9,40.9,40.85,40.88,2263298.0,33.8565,33.8565,33.8151,33.8399,2263298.0
2017-05-10 14:00:00,40.88,40.89,40.85,40.85,1011150.0,33.8399,33.8482,33.8151,33.8151,1011150.0
2017-05-10 14:30:00,40.86,40.9,40.85,40.89,1090927.0,33.8234,33.8565,33.8151,33.8482,1090927.0
2017-05-10 15:00:00,40.89,40.93,40.88,40.91,2128318.0,33.8482,33.8813,33.8399,33.8647,2128318.0
2017-05-10 15:30:00,40.91,40.95,40.89,40.94,8204844.0,33.8647,33.8979,33.8482,33.8896,8204844.0
2017-05-11 09:30:00,41.01,41.03,40.84,40.88,6003785.0,33.9475,33.9641,33.8068,33.8399,6003785.0
2017-05-11 10:00:00,40.88,40.91,40.81,40.84,5413403.0,33.8399,33.8647,33.782,33.8068,5413403.0
2017-05-11 10:30:00,40.84,40.86,40.81,40.86,1827855.0,33.8068,33.8234,33.782,33.8234,1827855.0
2017-05-11 11:00:00,40.86,40.91,40.85,40.89,2424082.0,33.8234,33.8647,33.8151,33.8482,2424082.0
2017-05-11 11:30:00,40.89,40.91,40.87,40.9,1825060.0,33.8482,33.8647,33.8316,33.8565,1825060.0
2017-05-11 12:00:00,40.9,41.0,40.89,40.98,1431827.0,33.8565,33.9392,33.8482,33.9227,1431827.0
2017-05-11 12:30:00,40.99,41.0,40.95,40.98,1019199.0,33.931,33.9392,33.8979,33.9227,1019199.0
2017-05-11 13:00:00,40.98,41.02,40.96,41.01,977778.0,33.9227,33.9558,33.9061,33.9475,977778.0
2017-05-11 13:30:00,41.01,41.07,41.0,41.07,3917787.0,33.9475,33.9972,33.9392,33.9972,3917787.0
2017-05-11 14:00:00,41.07,41.12,41.05,41.08,2808602.0,33.9972,34.0386,33.9806,34.0055,2808602.0
2017-05-11 14:30:00,41.08,41.08,41.02,41.04,1296405.0,34.0055,34.0055,33.9558,33.9724,1296405.0
2017-05-11 15:00:00,41.04,41.04,41.02,41.04,798841.0,33.9724,33.9724,33.9558,33.9724,798841.0
2017-05-11 15:30:00,41.03,41.08,41.02,41.06,3583766.0,33.9641,34.0055,33.9558,33.9889,3583766.0
2017-05-12 09:30:00,41.12,41.22,41.11,41.18,8414170.0,34.0386,34.1214,34.0303,34.0882,8414170.0
2017-05-12 10:00:00,41.18,41.21,41.1,41.13,4928592.0,34.0882,34.1131,34.022,34.0469,4928592.0
2017-05-12 10:30:00,41.13,41.18,41.11,41.17,2673866.0,34.0469,34.0882,34.0303,34.08,2673866.0
2017-05-12 11:00:00,41.16,41.2,41.15,41.2,3165083.0,34.0717,34.1048,34.0634,34.1048,3165083.0
2017-05-12 11:30:00,41.2,41.26,41.19,41.25,4328472.0,34.1048,34.1545,34.0965,34.1462,4328472.0
2017-05-12 12:00:00,41.25,41.25,41.2,41.22,2862473.0,34.1462,34.1462,34.1048,34.1214,2862473.0
2017-05-12 12:30:00,41.22,41.23,41.21,41.22,2079854.0,34.1214,34.1296,34.1131,34.1214,2079854.0
2017-05-12 13:00:00,41.22,41.23,41.19,41.2,2724041.0,34.1214,34.1296,34.0965,34.1048,2724041.0
2017-05-12 13:30:00,41.2,41.22,41.18,41.2,3051634.0,34.1048,34.1214,34.0882,34.1048,3051634.0
2017-05-12 14:00:00,41.2,41.21,41.17,41.18,2300446.0,34.1048,34.1131,34.08,34.0882,2300446.0
2017-05-12 14:30:00,41.18,41.21,41.17,41.2,2464948.0,34.0882,34.1131,34.08,34.1048,2464948.0
2017-05-12 15:00:00,41.19,41.21,41.18,41.19,2453513.0,34.0965,34.1131,34.0882,34.0965,2453513.0
2017-05-12 15:30:00,41.19,41.23,41.18,41.22,5793605.0,34.0965,34.1296,34.0882,34.1214,5793605.0
2017-05-15 09:30:00,41.43,41.52,41.4,41.49,4916180.0,34.2952,34.3697,34.2704,34.3449,4916180.0
2017-05-15 10:00:00,41.48,41.55,41.47,41.55,3827771.0,34.3366,34.3945,34.3283,34.3945,3827771.0
2017-05-15 10:30:00,41.55,41.57,41.52,41.55,3628480.0,34.3945,34.4111,34.3697,34.3945,3628480.0
2017-05-15 11:00:00,41.55,41.6,41.54,41.54,3253232.0,34.3945,34.4359,34.3862,34.3862,3253232.0
2017-05-15 11:30:00,41.54,41.58,41.53,41.57,2001071.0,34.3862,34.4194,34.378,34.4111,2001071.0
2017-05-15 12:00:00,41.57,41.58,41.54,41.58,1677058.0,34.4111,34.4194,34.3862,34.4194,1677058.0
2017-05-15 12:30:00,41.58,41.61,41.57,41.59,1688600.0,34.4194,34.4442,34.4111,34.4276,1688600.0
2017-05-15 13:00:00,41.59,41.62,41.57,41.62,851432.0,34.4276,34.4525,34.4111,34.4525,851432.0
2017-05-15 13:30:00,41.62,41.64,41.61,41.62,1886644.0,34.4525,34.469,34.4442,34.4525,1886644.0
2017-05-15 14:00:00,41.62,41.63,41.58,41.58,2029929.0,34.4525,34.4607,34.4194,34.4194,2029929.0
2017-05-15 14:30:00,41.58,41.61,41.57,41.57,1011040.0,34.4194,34.4442,34.4111,34.4111,1011040.0
2017-05-15 15:00:00,41.58,41.6,41.56,41.59,2222739.0,34.4194,34.4359,34.4028,34.4276,2222739.0
2017-05-15 15:30:00,41.59,41.66,41.56,41.64,9268264.0,34.4276,34.4856,34.4028,34.469,9268264.0
2017-05-16 09:30:00,41.61,41.65,41.59,41.63,3889549.0,34.4442,34.4773,34.4276,34.4607,3889549.0
2017-05-16 10:00:00,41.63,41.66,41.58,41.59,3845723.0,34.4607,34.4856,34.4194,34.4276,3845723.0
2017-05-16 10:30:00,41.59,41.61,41.53,41.57,3180319.0,34.4276,34.4442,34.378,34.4111,3180319.0
2017-05-16 11:00:00,41.57,41.61,41.55,41.6,1459483.0,34.4111,34.4442,34.3945,34.4359,1459483.0
2017-05-16 11:30:00,41.61,41.65,41.55,41.64,3497174.0,34.4442,34.4773,34.3945,34.469,3497174.0
2017-05-16 12:00:00,41.64,41.68,41.62,41.66,961142.0,34.469,34.5021,34.4525,34.4856,961142.0
2017-05-16 12:30:00,41.66,41.68,41.64,41.66,628852.0,34.4856,34.5021,34.469,34.4856,628852.0
2017-05-16 13:00:00,41.66,41.69,41.62,41.68,2090653.0,34.4856,34.5104,34.4525,34.5021,2090653.0
2017-05-16 13:30:00,41.68,41.69,41.66,41.66,1681857.0,34.5021,34.5104,34.4856,34.4856,1681857.0
2017-05-16 14:00:00,41.66,41.7,41.65,41.66,2423560.0,34.4856,34.5187,34.4773,34.4856,2423560.0
2017-05-16 14:30:00,41.66,41.68,41.64,41.65,2116589.0,34.4856,34.5021,34.469,34.4773,2116589.0
2017-05-16 15:00:00,41.64,41.68,41.64,41.67,1523842.0,34.469,34.5021,34.469,34.4939,1523842.0
2017-05-16 15:30:00,41.66,41.7,41.66,41.68,5771507.0,34.4856,34.5187,34.4856,34.5021,5771507.0
2017-05-17 09:30:00,41.32,41.37,41.25,41.27,6032052.0,34.2041,34.2455,34.1462,34.1627,6032052.0
2017-05-17 10:00:00,41.27,41.32,41.24,41.29,6006056.0,34.1627,34.2041,34.1379,34.1793,6006056.0
2017-05-17 10:30:00,41.29,41.36,41.23,41.23,6497560.0,34.1793,34.2372,34.1296,34.1296,6497560.0
2017-05-17 11:00:00,41.23,41.26,41.18,41.19,4131311.0,34.1296,34.1545,34.0882,34.0965,4131311.0
2017-05-17 11:30:00,41.19,41.28,41.18,41.26,5089631.0,34.0965,34.171,34.0882,34.1545,5089631.0
2017-05-17 12:00:00,41.26,41.28,41.21,41.22,2328354.0,34.1545,34.171,34.1131,34.1214,2328354.0
2017-05-17 12:30:00,41.21,41.25,41.2,41.25,1296246.0,34.1131,34.1462,34.1048,34.1462,1296246.0
2017-05-17 13:00:00,41.25,41.25,41.16,41.18,1251978.0,34.1462,34.1462,34.0717,34.0882,1251978.0
2017-05-17 13:30:00,41.17,41.2,41.11,41.12,3689101.0,34.08,34.1048,34.0303,34.0386,3689101.0
2017-05-17 14:00:00,41.12,41.16,41.0,41.0,3191866.0,34.0386,34.0717,33.9392,33.9392,3191866.0
2017-05-17 14:30:00,41.01,41.03,40.94,41.0,3011768.0,33.9475,33.9641,33.8896,33.9392,3011768.0
2017-05-17 15:00:00,41.0,41.08,40.98,41.05,2975127.0,33.9392,34.0055,33.9227,33.9806,2975127.0
2017-05-17 15:30:00,41.05,41.07,40.96,40.97,7330255.0,33.9806,33.9972,33.9061,33.9144,7330255.0
2017-05-18 09:30:00,39.98,40.25,39.82,40.12,26576047.0,33.0949,33.3184,32.9625,33.2108,26576047.0
2017-05-18 10:00:00,40.12,40.36,40.11,40.34,16112866.0,33.2108,33.4095,33.2025,33.3929,16112866.0
2017-05-18 10:30:00,40.34,40.44,40.33,40.39,9872708.0,33.3929,33.4757,33.3846,33.4343,9872708.0
2017-05-18 11:00:00,40.39,40.41,40.31,40.34,2434064.0,33.4343,33.4508,33.3681,33.3929,2434064.0
2017-05-18 11:30:00,40.35,40.36,40.21,40.22,4525973.0,33.4012,33.4095,33.2853,33.2936,4525973.0
2017-05-18 12:00:00,40.21,40.22,40.13,40.18,5702804.0,33.2853,33.2936,33.2191,33.2605,5702804.0
2017-05-18 12:30:00,40.18,40.27,40.17,40.25,3721832.0,33.2605,33.335,33.2522,33.3184,3721832.0
2017-05-18 13:00:00,40.25,40.33,40.21,40.27,2629685.0,33.3184,33.3846,33.2853,33.335,2629685.0
2017-05-18 13:30:00,40.27,40.38,40.25,40.37,2740544.0,33.335,33.426,33.3184,33.4177,2740544.0
2017-05-18 14:00:00,40.37,40.6,40.37,40.57,4215481.0,33.4177,33.6081,33.4177,33.5833,4215481.0
2017-05-18 14:30:00,40.57,40.65,40.49,40.5,2877783.0,33.5833,33.6495,33.5171,33.5254,2877783.0
2017-05-18 15:00:00,40.5,40.53,40.37,40.41,5255556.0,33.5254,33.5502,33.4177,33.4508,5255556.0
2017-05-18 15:30:00,40.41,40.44,40.3,40.32,12442362.0,33.4508,33.4757,33.3598,33.3763,12442362.0
2017-05-19 09:30:00,40.88,41.03,40.87,41.01,8839466.0,33.8399,33.9641,33.8316,33.9475,8839466.0
2017-05-19 10:00:00,41.02,41.07,40.99,41.05,3956660.0,33.9558,33.9972,33.931,33.9806,3956660.0
2017-05-19 10:30:00,41.05,41.07,40.98,41.04,2694344.0,33.9806,33.9972,33.9227,33.9724,2694344.0
2017-05-19 11:00:00,41.04,41.11,41.02,41.11,4283816.0,33.9724,34.0303,33.9558,34.0303,4283816.0
2017-05-19 11:30:00,41.11,41.13,41.06,41.13,3101681.0,34.0303,34.0469,33.9889,34.0469,3101681.0
2017-05-19 12:00:00,41.12,41.17,41.1,41.12,2916304.0,34.0386,34.08,34.022,34.0386,2916304.0
2017-05-19 12:30:00,41.12,41.16,41.11,41.15,1203548.0,34.0386,34.0717,34.0303,34.0634,1203548.0
2017-05-19 13:00:00,41.15,41.16,41.11,41.13,1348082.0,34.0634,34.0717,34.0303,34.0469,1348082.0
2017-05-19 13:30:00,41.13,41.15,41.09,41.15,1690788.0,34.0469,34.0634,34.0137,34.0634,1690788.0
2017-05-19 14:00:00,41.15,41.2,41.14,41.2,1327959.0,34.0634,34.1048,34.0551,34.1048,1327959.0
2017-05-19 14:30:00,41.19,41.23,41.18,41.19,1607653.0,34.0965,34.1296,34.0882,34.0965,1607653.0
2017-05-19 15:00:00,41.19,41.2,41.08,41.09,4205493.0,34.0965,34.1048,34.0055,34.0137,4205493.0
2017-05-19 15:30:00,41.08,41.17,41.07,41.15,11895048.0,34.0055,34.08,33.9972,34.0634,11895048.0
2017-05-22 09:30:00,41.19,41.26,41.17,41.23,4741168.0,34.0965,34.1545,34.08,34.1296,4741168.0
2017-05-22 10:00:00,41.23,41.27,41.2,41.25,3636264.0,34.1296,34.1627,34.1048,34.1462,3636264.0
2017-05-22 10:30:00,41.25,41.26,41.19,41.23,4534450.0,34.1462,34.1545,34.0965,34.1296,4534450.0
2017-05-22 11:00:00,41.23,41.23,41.15,41.16,2961191.0,34.1296,34.1296,34.0634,34.0717,2961191.0
2017-05-22 11:30:00,41.16,41.23,41.15,41.23,2648422.0,34.0717,34.1296,34.0634,34.1296,2648422.0
2017-05-22 12:00:00,41.23,41.28,41.21,41.24,1557453.0,34.1296,34.171,34.1131,34.1379,1557453.0
2017-05-22 12:30:00,41.24,41.25,41.19,41.19,1012080.0,34.1379,34.1462,34.0965,34.0965,1012080.0
2017-05-22 13:00:00,41.19,41.27,41.19,41.26,883898.0,34.0965,34.1627,34.0965,34.1545,883898.0
2017-05-22 13:30:00,41.26,41.28,41.24,41.25,1030054.0,34.1545,34.171,34.1379,34.1462,1030054.0
2017-05-22 14:00:00,41.25,41.32,41.23,41.27,3680029.0,34.1462,34.2041,34.1296,34.1627,3680029.0
2017-05-22 14:30:00,41.27,41.3,41.22,41.25,1626945.0,34.1627,34.1876,34.1214,34.1462,1626945.0
2017-05-22 15:00:00,41.24,41.28,41.22,41.24,2628019.0,34.1379,34.171,34.1214,34.1379,2628019.0
2017-05-22 15:30:00,41.23,41.29,41.19,41.2,6399397.0,34.1296,34.1793,34.0965,34.1048,6399397.0
2017-05-23 09:30:00,41.22,41.27,41.16,41.2,3200431.0,34.1214,34.1627,34.0717,34.1048,3200431.0
2017-05-23 10:00:00,41.19,41.23,41.16,41.21,2428552.0,34.0965,34.1296,34.0717,34.1131,2428552.0
2017-05-23 10:30:00,41.21,41.26,41.17,41.25,2414540.0,34.1131,34.1545,34.08,34.1462,2414540.0
2017-05-23 11:00:00,41.25,41.28,41.23,41.26,1575429.0,34.1462,34.171,34.1296,34.1545,1575429.0
2017-05-23 11:30:00,41.26,41.28,41.17,41.2,2159575.0,34.1545,34.171,34.08,34.1048,2159575.0
2017-05-23 12:00:00,41.21,41.22,41.12,41.14,1432615.0,34.1131,34.1214,34.0386,34.0551,1432615.0
2017-05-23 12:30:00,41.14,41.18,41.12,41.18,1093852.0,34.0551,34.0882,34.0386,34.0882,1093852.0
2017-05-23 13:00:00,41.18,41.22,41.17,41.21,766207.0,34.0882,34.1214,34.08,34.1131,766207.0
2017-05-23 13:30:00,41.21,41.22,41.17,41.18,647240.0,34.1131,34.1214,34.08,34.0882,647240.0
2017-05-23 14:00:00,41.19,41.21,41.18,41.2,653585.0,34.0965,34.1131,34.0882,34.1048,653585.0
2017-05-23 14:30:00,41.2,41.23,41.19,41.23,1851005.0,34.1048,34.1296,34.0965,34.1296,1851005.0
2017-05-23 15:00:00,41.23,41.26,41.2,41.22,2239934.0,34.1296,34.1545,34.1048,34.1214,2239934.0
2017-05-23 15:30:00,41.22,41.23,41.18,41.23,4054774.0,34.1214,34.1296,34.0882,34.1296,4054774.0
2017-05-24 09:30:00,41.23,41.31,41.2,41.29,5460196.0,34.1296,34.1959,34.1048,34.1793,5460196.0
2017-05-24 10:00:00,41.29,41.33,41.27,41.33,3634136.0,34.1793,34.2124,34.1627,34.2124,3634136.0
2017-05-24 10:30:00,41.33,41.36,41.28,41.28,4757858.0,34.2124,34.2372,34.171,34.171,4757858.0
2017-05-24 11:00:00,41.29,41.31,41.26,41.27,1505587.0,34.1793,34.1959,34.1545,34.1627,1505587.0
2017-05-24 11:30:00,41.27,41.29,41.22,41.23,1381102.0,34.1627,34.1793,34.1214,34.1296,1381102.0
2017-05-24 12:00:00,41.23,41.27,41.23,41.24,2016754.0,34.1296,34.1627,34.1296,34.1379,2016754.0
2017-05-24 12:30:00,41.24,41.28,41.24,41.27,609746.0,34.1379,34.171,34.1379,34.1627,609746.0
2017-05-24 13:00:00,41.26,41.31,41.25,41.28,973907.0,34.1545,34.1959,34.1462,34.171,973907.0
2017-05-24 13:30:00,41.28,41.32,41.27,41.31,903370.0,34.171,34.2041,34.1627,34.1959,903370.0
2017-05-24 14:00:00,41.32,41.46,41.26,41.44,5631314.0,34.2041,34.32,34.1545,34.3035,5631314.0
2017-05-24 14:30:00,41.43,41.44,41.34,41.37,4061793.0,34.2952,34.3035,34.2207,34.2455,4061793.0
2017-05-24 15:00:00,41.37,41.43,41.35,41.39,3653597.0,34.2455,34.2952,34.229,34.2621,3653597.0
2017-05-24 15:30:00,41.39,41.42,41.36,41.4,6685579.0,34.2621,34.2869,34.2372,34.2704,6685579.0
2017-05-25 09:30:00,41.61,41.71,41.61,41.66,4097048.0,34.4442,34.527,34.4442,34.4856,4097048.0
2017-05-25 10:00:00,41.66,41.72,41.64,41.68,4181385.0,34.4856,34.5353,34.469,34.5021,4181385.0
2017-05-25 10:30:00,41.67,41.73,41.62,41.62,6216214.0,34.4939,34.5435,34.4525,34.4525,6216214.0
2017-05-25 11:00:00,41.63,41.69,41.61,41.64,2260884.0,34.4607,34.5104,34.4442,34.469,2260884.0
2017-05-25 11:30:00,41.64,41.66,41.51,41.52,2257841.0,34.469,34.4856,34.3614,34.3697,2257841.0
2017-05-25 12:00:00,41.53,41.58,41.5,41.55,1637613.0,34.378,34.4194,34.3531,34.3945,1637613.0
2017-05-25 12:30:00,41.55,41.59,41.54,41.57,953290.0,34.3945,34.4276,34.3862,34.4111,953290.0
2017-05-25 13:00:00,41.57,41.58,41.53,41.54,992350.0,34.4111,34.4194,34.378,34.3862,992350.0
2017-05-25 13:30:00,41.54,41.57,41.51,41.57,878816.0,34.3862,34.4111,34.3614,34.4111,878816.0
2017-05-25 14:00:00,41.57,41.59,41.53,41.57,1050348.0,34.4111,34.4276,34.378,34.4111,1050348.0
2017-05-25 14:30:00,41.57,41.6,41.56,41.59,1503541.0,34.4111,34.4359,34.4028,34.4276,1503541.0
2017-05-25 15:00:00,41.59,41.61,41.57,41.59,1570060.0,34.4276,34.4442,34.4111,34.4276,1570060.0
2017-05-25 15:30:00,41.59,41.63,41.57,41.58,5865944.0,34.4276,34.4607,34.4111,34.4194,5865944.0
2017-05-26 09:30:00,41.66,41.73,41.62,41.71,5108578.0,34.4856,34.5435,34.4525,34.527,5108578.0
2017-05-26 10:00:00,41.71,41.75,41.71,41.72,3117633.0,34.527,34.5601,34.527,34.5353,3117633.0
2017-05-26 10:30:00,41.72,41.76,41.69,41.71,2026911.0,34.5353,34.5684,34.5104,34.527,2026911.0
2017-05-26 11:00:00,41.71,41.72,41.69,41.71,1559584.0,34.527,34.5353,34.5104,34.527,1559584.0
2017-05-26 11:30:00,41.71,41.73,41.69,41.69,841905.0,34.527,34.5435,34.5104,34.5104,841905.0
2017-05-26 12:00:00,41.69,41.73,41.69,41.71,678116.0,34.5104,34.5435,34.5104,34.527,678116.0
2017-05-26 12:30:00,41.72,41.75,41.71,41.73,1611739.0,34.5353,34.5601,34.527,34.5435,1611739.0
2017-05-26 13:00:00,41.73,41.74,41.69,41.72,1055592.0,34.5435,34.5518,34.5104,34.5353,1055592.0
2017-05-26 13:30:00,41.71,41.74,41.7,41.71,531462.0,34.527,34.5518,34.5187,34.527,531462.0
2017-05-26 14:00:00,41.71,41.74,41.7,41.74,697872.0,34.527,34.5518,34.5187,34.5518,697872.0
2017-05-26 14:30:00,41.74,41.74,41.71,41.73,651533.0,34.5518,34.5518,34.527,34.5435,651533.0
2017-05-26 15:00:00,41.73,41.74,41.67,41.7,2523082.0,34.5435,34.5518,34.4939,34.5187,2523082.0
2017-05-26 15:30:00,41.7,41.73,41.67,41.73,4205212.0,34.5187,34.5435,34.4939,34.5435,4205212.0
2017-05-30 09:30:00,41.51,41.55,41.44,41.53,4874913.0,34.3614,34.3945,34.3035,34.378,4874913.0
2017-05-30 10:00:00,41.53,41.55,41.45,41.48,2193584.0,34.378,34.3945,34.3117,34.3366,2193584.0
2017-05-30 10:30:00,41.48,41.53,41.47,41.49,2020303.0,34.3366,34.378,34.3283,34.3449,2020303.0
2017-05-30 11:00:00,41.49,41.52,41.48,41.5,1252378.0,34.3449,34.3697,34.3366,34.3531,1252378.0
2017-05-30 11:30:00,41.49,41.54,41.49,41.52,909936.0,34.3449,34.3862,34.3449,34.3697,909936.0
2017-05-30 12:00:00,41.53,41.57,41.52,41.57,891023.0,34.378,34.4111,34.3697,34.4111,891023.0
2017-05-30 12:30:00,41.57,41.58,41.54,41.55,1166105.0,34.4111,34.4194,34.3862,34.3945,1166105.0
2017-05-30 13:00:00,41.56,41.58,41.53,41.53,1126588.0,34.4028,34.4194,34.378,34.378,1126588.0
2017-05-30 13:30:00,41.53,41.55,41.5,41.55,3509394.0,34.378,34.3945,34.3531,34.3945,3509394.0
2017-05-30 14:00:00,41.55,41.57,41.54,41.56,1007058.0,34.3945,34.4111,34.3862,34.4028,1007058.0
2017-05-30 14:30:00,41.57,41.58,41.54,41.55,1789454.0,34.4111,34.4194,34.3862,34.3945,1789454.0
2017-05-30 15:00:00,41.55,41.57,41.52,41.54,3329931.0,34.3945,34.4111,34.3697,34.3862,3329931.0
2017-05-30 15:30:00,41.54,41.55,41.52,41.55,4305789.0,34.3862,34.3945,34.3697,34.3945,4305789.0
2017-05-31 09:30:00,41.4,41.42,41.26,41.27,6691449.0,34.2704,34.2869,34.1545,34.1627,6691449.0
2017-05-31 10:00:00,41.27,41.28,41.16,41.19,5586716.0,34.1627,34.171,34.0717,34.0965,5586716.0
2017-05-31 10:30:00,41.19,41.24,41.14,41.21,6292231.0,34.0965,34.1379,34.0551,34.1131,6292231.0
2017-05-31 11:00:00,41.22,41.23,41.14,41.16,3631179.0,34.1214,34.1296,34.0551,34.0717,3631179.0
2017-05-31 11:30:00,41.19,41.2,41.14,41.19,4031894.0,34.0965,34.1048,34.0551,34.0965,4031894.0
2017-05-31 12:00:00,41.2,41.22,41.17,41.18,1644453.0,34.1048,34.1214,34.08,34.0882,1644453.0
2017-05-31 12:30:00,41.18,41.2,41.14,41.15,1480852.0,34.0882,34.1048,34.0551,34.0634,1480852.0
2017-05-31 13:00:00,41.16,41.22,41.15,41.17,2399819.0,34.0717,34.1214,34.0634,34.08,2399819.0
2017-05-31 13:30:00,41.17,41.2,41.16,41.19,1788861.0,34.08,34.1048,34.0717,34.0965,1788861.0
2017-05-31 14:00:00,41.19,41.21,41.14,41.2,2384555.0,34.0965,34.1131,34.0551,34.1048,2384555.0
2017-05-31 14:30:00,41.2,41.2,41.17,41.18,1846488.0,34.1048,34.1048,34.08,34.0882,1846488.0
2017-05-31 15:00:00,41.18,41.23,41.15,41.2,3452242.0,34.0882,34.1296,34.0634,34.1048,3452242.0
2017-05-31 15:30:00,41.2,41.24,41.13,41.18,19822162.0,34.1048,34.1379,34.0469,34.0882,19822162.0
2017-06-01 09:30:00,41.31,41.34,41.21,41.32,4606812.0,34.1959,34.2207,34.1131,34.2041,4606812.0
2017-06-01 10:00:00,41.33,41.37,41.28,41.33,3055253.0,34.2124,34.2455,34.171,34.2124,3055253.0
2017-06-01 10:30:00,41.32,41.38,41.31,41.37,2158418.0,34.2041,34.2538,34.1959,34.2455,2158418.0
2017-06-01 11:00:00,41.37,41.41,41.35,41.4,2646973.0,34.2455,34.2786,34.229,34.2704,2646973.0
2017-06-01 11:30:00,41.4,41.43,41.36,41.42,2045994.0,34.2704,34.2952,34.2372,34.2869,2045994.0
2017-06-01 12:00:00,41.41,41.45,41.4,41.42,2154829.0,34.2786,34.3117,34.2704,34.2869,2154829.0
2017-06-01 12:30:00,41.42,41.47,41.41,41.46,1076687.0,34.2869,34.3283,34.2786,34.32,1076687.0
2017-06-01 13:00:00,41.46,41.52,41.45,41.52,1974879.0,34.32,34.3697,34.3117,34.3697,1974879.0
2017-06-01 13:30:00,41.52,41.52,41.47,41.48,1820131.0,34.3697,34.3697,34.3283,34.3366,1820131.0
2017-06-01 14:00:00,41.49,41.51,41.47,41.48,1325329.0,34.3449,34.3614,34.3283,34.3366,1325329.0
2017-06-01 14:30:00,41.48,41.49,41.43,41.44,1247827.0,34.3366,34.3449,34.2952,34.3035,1247827.0
2017-06-01 15:00:00,41.44,41.47,41.42,41.46,2512005.0,34.3035,34.3283,34.2869,34.32,2512005.0
2017-06-01 15:30:00,41.46,41.56,41.45,41.56,11881094.0,34.32,34.4028,34.3117,34.4028,11881094.0
2017-06-02 09:30:00,41.7,41.72,41.6,41.62,4391316.0,34.5187,34.5353,34.4359,34.4525,4391316.0
2017-06-02 10:00:00,41.61,41.68,41.6,41.66,2997567.0,34.4442,34.5021,34.4359,34.4856,2997567.0
2017-06-02 10:30:00,41.66,41.7,41.65,41.69,2663699.0,34.4856,34.5187,34.4773,34.5104,2663699.0
2017-06-02 11:00:00,41.69,41.73,41.67,41.73,3739390.0,34.5104,34.5435,34.4939,34.5435,3739390.0
2017-06-02 11:30:00,41.73,41.75,41.71,41.73,2637394.0,34.5435,34.5601,34.527,34.5435,2637394.0
2017-06-02 12:00:00,41.73,41.79,41.73,41.77,1519269.0,34.5435,34.5932,34.5435,34.5766,1519269.0
2017-06-02 12:30:00,41.77,41.78,41.74,41.75,1936529.0,34.5766,34.5849,34.5518,34.5601,1936529.0
2017-06-02 13:00:00,41.75,41.75,41.7,41.73,1119982.0,34.5601,34.5601,34.5187,34.5435,1119982.0
2017-06-02 13:30:00,41.73,41.75,41.71,41.73,1334778.0,34.5435,34.5601,34.527,34.5435,1334778.0
2017-06-02 14:00:00,41.73,41.73,41.7,41.71,1383213.0,34.5435,34.5435,34.5187,34.527,1383213.0
2017-06-02 14:30:00,41.71,41.73,41.7,41.73,1782371.0,34.527,34.5435,34.5187,34.5435,1782371.0
2017-06-02 15:00:00,41.73,41.76,41.72,41.75,1388316.0,34.5435,34.5684,34.5353,34.5601,1388316.0
2017-06-02 15:30:00,41.75,41.77,41.72,41.76,5665591.0,34.5601,34.5766,34.5353,34.5684,5665591.0
2017-06-05 09:30:00,41.74,41.81,41.72,41.79,6448303.0,34.5518,34.6098,34.5353,34.5932,6448303.0
2017-06-05 10:00:00,41.8,41.85,41.79,41.8,3769887.0,34.6015,34.6429,34.5932,34.6015,3769887.0
2017-06-05 10:30:00,41.8,41.8,41.76,41.76,1650471.0,34.6015,34.6015,34.5684,34.5684,1650471.0
2017-06-05 11:00:00,41.77,41.77,41.67,41.69,6243844.0,34.5766,34.5766,34.4939,34.5104,6243844.0
2017-06-05 11:30:00,41.68,41.73,41.68,41.73,1125067.0,34.5021,34.5435,34.5021,34.5435,1125067.0
2017-06-05 12:00:00,41.73,41.74,41.72,41.72,1491803.0,34.5435,34.5518,34.5353,34.5353,1491803.0
2017-06-05 12:30:00,41.73,41.73,41.71,41.73,1138612.0,34.5435,34.5435,34.527,34.5435,1138612.0
2017-06-05 13:00:00,41.73,41.76,41.72,41.75,1958502.0,34.5435,34.5684,34.5353,34.5601,1958502.0
2017-06-05 13:30:00,41.75,41.75,41.73,41.75,705636.0,34.5601,34.5601,34.5435,34.5601,705636.0
2017-06-05 14:00:00,41.75,41.75,41.7,41.72,1073951.0,34.5601,34.5601,34.5187,34.5353,1073951.0
2017-06-05 14:30:00,41.71,41.73,41.7,41.73,672197.0,34.527,34.5435,34.5187,34.5435,672197.0
2017-06-05 15:00:00,41.73,41.74,41.71,41.73,1184934.0,34.5435,34.5518,34.527,34.5435,1184934.0
2017-06-05 15:30:00,41.73,41.74,41.72,41.73,4074232.0,34.5435,34.5518,34.5353,34.5435,4074232.0
2017-06-06 09:30:00,41.66,41.74,41.64,41.74,5449907.0,34.4856,34.5518,34.469,34.5518,5449907.0
2017-06-06 10:00:00,41.74,41.76,41.7,41.76,1679702.0,34.5518,34.5684,34.5187,34.5684,1679702.0
2017-06-06 10:30:00,41.75,41.76,41.7,41.71,1384489.0,34.5601,34.5684,34.5187,34.527,1384489.0
2017-06-06 11:00:00,41.71,41.71,41.65,41.67,1834443.0,34.527,34.527,34.4773,34.4939,1834443.0
2017-06-06 11:30:00,41.66,41.74,41.66,41.73,1361759.0,34.4856,34.5518,34.4856,34.5435,1361759.0
2017-06-06 12:00:00,41.73,41.75,41.71,41.72,2350201.0,34.5435,34.5601,34.527,34.5353,2350201.0
2017-06-06 12:30:00,41.72,41.75,41.71,41.74,1907392.0,34.5353,34.5601,34.527,34.5518,1907392.0
2017-06-06 13:00:00,41.74,41.75,41.71,41.72,1023253.0,34.5518,34.5601,34.527,34.5353,1023253.0
2017-06-06 13:30:00,41.72,41.72,41.66,41.68,2160930.0,34.5353,34.5353,34.4856,34.5021,2160930.0
2017-06-06 14:00:00,41.68,41.74,41.68,41.72,1435707.0,34.5021,34.5518,34.5021,34.5353,1435707.0
2017-06-06 14:30:00,41.72,41.82,41.71,41.8,4524148.0,34.5353,34.618,34.527,34.6015,4524148.0
2017-06-06 15:00:00,41.81,41.81,41.74,41.75,1932535.0,34.6098,34.6098,34.5518,34.5601,1932535.0
2017-06-06 15:30:00,41.75,41.77,41.7,41.73,5310219.0,34.5601,34.5766,34.5187,34.5435,5310219.0
2017-06-07 09:30:00,41.59,41.72,41.59,41.71,3538644.0,34.4276,34.5353,34.4276,34.527,3538644.0
2017-06-07 10:00:00,41.71,41.76,41.71,41.71,2234741.0,34.527,34.5684,34.527,34.527,2234741.0
2017-06-07 10:30:00,41.71,41.71,41.58,41.62,4207371.0,34.527,34.527,34.4194,34.4525,4207371.0
2017-06-07 11:00:00,41.61,41.63,41.54,41.55,2133146.0,34.4442,34.4607,34.3862,34.3945,2133146.0
2017-06-07 11:30:00,41.55,41.56,41.5,41.54,2907476.0,34.3945,34.4028,34.3531,34.3862,2907476.0
2017-06-07 12:00:00,41.54,41.56,41.5,41.53,1302550.0,34.3862,34.4028,34.3531,34.378,1302550.0
2017-06-07 12:30:00,41.53,41.54,41.45,41.5,1553921.0,34.378,34.3862,34.3117,34.3531,1553921.0
2017-06-07 13:00:00,41.5,41.57,41.48,41.57,1909876.0,34.3531,34.4111,34.3366,34.4111,1909876.0
2017-06-07 13:30:00,41.57,41.59,41.55,41.57,998685.0,34.4111,34.4276,34.3945,34.4111,998685.0
2017-06-07 14:00:00,41.57,41.63,41.56,41.59,1767862.0,34.4111,34.4607,34.4028,34.4276,1767862.0
2017-06-07 14:30:00,41.59,41.62,41.59,41.6,1252807.0,34.4276,34.4525,34.4276,34.4359,1252807.0
2017-06-07 15:00:00,41.61,41.63,41.59,41.62,1601297.0,34.4442,34.4607,34.4276,34.4525,1601297.0
2017-06-07 15:30:00,41.63,41.68,41.61,41.67,4883439.0,34.4607,34.5021,34.4442,34.4939,4883439.0
2017-06-08 09:30:00,41.96,41.98,41.79,41.82,8278504.0,34.7339,34.7505,34.5932,34.618,8278504.0
2017-06-08 10:00:00,41.83,41.87,41.77,41.8,6535929.0,34.6263,34.6594,34.5766,34.6015,6535929.0
2017-06-08 10:30:00,41.8,41.87,41.79,41.81,2362734.0,34.6015,34.6594,34.5932,34.6098,2362734.0
2017-06-08 11:00:00,41.81,41.88,41.81,41.85,1892613.0,34.6098,34.6677,34.6098,34.6429,1892613.0
2017-06-08 11:30:00,41.86,41.88,41.83,41.87,1824822.0,34.6511,34.6677,34.6263,34.6594,1824822.0
2017-06-08 12:00:00,41.87,41.94,41.85,41.91,5258589.0,34.6594,34.7174,34.6429,34.6925,5258589.0
2017-06-08 12:30:00,41.91,41.93,41.9,41.93,1075707.0,34.6925,34.7091,34.6843,34.7091,1075707.0
2017-06-08 13:00:00,41.93,41.93,41.85,41.86,1341145.0,34.7091,34.7091,34.6429,34.6511,1341145.0
2017-06-08 13:30:00,41.87,41.91,41.86,41.9,1088151.0,34.6594,34.6925,34.6511,34.6843,1088151.0
2017-06-08 14:00:00,41.9,41.91,41.86,41.87,736093.0,34.6843,34.6925,34.6511,34.6594,736093.0
2017-06-08 14:30:00,41.87,41.89,41.85,41.88,1323432.0,34.6594,34.676,34.6429,34.6677,1323432.0
2017-06-08 15:00:00,41.88,41.93,41.87,41.93,1393078.0,34.6677,34.7091,34.6594,34.7091,1393078.0
2017-06-08 15:30:00,41.93,41.96,41.91,41.94,6766839.0,34.7091,34.7339,34.6925,34.7174,6766839.0
2017-06-09 09:30:00,41.96,42.04,41.91,41.93,5901151.0,34.7339,34.8001,34.6925,34.7091,5901151.0
2017-06-09 10:00:00,41.94,41.97,41.91,41.93,5912959.0,34.7174,34.7422,34.6925,34.7091,5912959.0
2017-06-09 10:30:00,41.94,41.96,41.9,41.91,4390273.0,34.7174,34.7339,34.6843,34.6925,4390273.0
2017-06-09 11:00:00,41.92,41.99,41.91,41.95,2187915.0,34.7008,34.7588,34.6925,34.7256,2187915.0
2017-06-09 11:30:00,41.95,41.96,41.89,41.93,6088626.0,34.7256,34.7339,34.676,34.7091,6088626.0
2017-06-09 12:00:00,41.93,41.94,41.84,41.85,2605139.0,34.7091,34.7174,34.6346,34.6429,2605139.0
2017-06-09 12:30:00,41.85,41.85,41.78,41.82,2693502.0,34.6429,34.6429,34.5849,34.618,2693502.0
2017-06-09 13:00:00,41.82,41.84,41.75,41.79,2140075.0,34.618,34.6346,34.5601,34.5932,2140075.0
2017-06-09 13:30:00,41.8,41.81,41.68,41.7,3514266.0,34.6015,34.6098,34.5021,34.5187,3514266.0
2017-06-09 14:00:00,41.7,41.74,41.68,41.7,2649062.0,34.5187,34.5518,34.5021,34.5187,2649062.0
2017-06-09 14:30:00,41.7,41.7,41.38,41.48,12099795.0,34.5187,34.5187,34.2538,34.3366,12099795.0
2017-06-09 15:00:00,41.47,41.63,41.47,41.63,3887050.0,34.3283,34.4607,34.3283,34.4607,3887050.0
2017-06-09 15:30:00,41.63,41.63,41.5,41.62,8440393.0,34.4607,34.4607,34.3531,34.4525,8440393.0
2017-06-12 09:30:00,41.37,41.41,41.19,41.23,9060568.0,34.2455,34.2786,34.0965,34.1296,9060568.0
2017-06-12 10:00:00,41.23,41.38,41.2,41.33,4962850.0,34.1296,34.2538,34.1048,34.2124,4962850.0
2017-06-12 10:30:00,41.33,41.38,41.29,41.37,4452718.0,34.2124,34.2538,34.1793,34.2455,4452718.0
2017-06-12 11:00:00,41.37,41.42,41.33,41.38,3547538.0,34.2455,34.2869,34.2124,34.2538,3547538.0
2017-06-12 11:30:00,41.38,41.4,41.28,41.3,3083883.0,34.2538,34.2704,34.171,34.1876,3083883.0
2017-06-12 12:00:00,41.3,41.31,41.26,41.27,1170903.0,34.1876,34.1959,34.1545,34.1627,1170903.0
2017-06-12 12:30:00,41.27,41.27,41.19,41.2,2056458.0,34.1627,34.1627,34.0965,34.1048,2056458.0
2017-06-12 13:00:00,41.19,41.25,41.19,41.25,1716225.0,34.0965,34.1462,34.0965,34.1462,1716225.0
2017-06-12 13:30:00,41.25,41.27,41.19,41.19,1484070.0,34.1462,34.1627,34.0965,34.0965,1484070.0
2017-06-12 14:00:00,41.19,41.26,41.19,41.24,1354420.0,34.0965,34.1545,34.0965,34.1379,1354420.0
2017-06-12 14:30:00,41.24,41.31,41.23,41.29,2001643.0,34.1379,34.1959,34.1296,34.1793,2001643.0
2017-06-12 15:00:00,41.29,41.33,41.27,41.29,1799902.0,34.1793,34.2124,34.1627,34.1793,1799902.0
2017-06-12 15:30:00,41.29,41.41,41.28,41.38,7156903.0,34.1793,34.2786,34.171,34.2538,7156903.0
2017-06-13 09:30:00,41.6,41.64,41.52,41.54,5562028.0,34.4359,34.469,34.3697,34.3862,5562028.0
2017-06-13 10:00:00,41.54,41.56,41.52,41.55,2140816.0,34.3862,34.4028,34.3697,34.3945,2140816.0
2017-06-13 10:30:00,41.55,41.59,41.47,41.48,4013334.0,34.3945,34.4276,34.3283,34.3366,4013334.0
2017-06-13 11:00:00,41.47,41.53,41.45,41.51,2997200.0,34.3283,34.378,34.3117,34.3614,2997200.0
2017-06-13 11:30:00,41.5,41.55,41.48,41.53,1169582.0,34.3531,34.3945,34.3366,34.378,1169582.0
2017-06-13 12:00:00,41.53,41.56,41.51,41.53,1370654.0,34.378,34.4028,34.3614,34.378,1370654.0
2017-06-13 12:30:00,41.53,41.6,41.52,41.58,971973.0,34.378,34.4359,34.3697,34.4194,971973.0
2017-06-13 13:00:00,41.57,41.58,41.54,41.56,908217.0,34.4111,34.4194,34.3862,34.4028,908217.0
2017-06-13 13:30:00,41.57,41.57,41.51,41.53,742730.0,34.4111,34.4111,34.3614,34.378,742730.0
2017-06-13 14:00:00,41.54,41.6,41.53,41.58,2919736.0,34.3862,34.4359,34.378,34.4194,2919736.0
2017-06-13 14:30:00,41.59,41.61,41.58,41.58,1249085.0,34.4276,34.4442,34.4194,34.4194,1249085.0
2017-06-13 15:00:00,41.59,41.6,41.57,41.6,1354487.0,34.4276,34.4359,34.4111,34.4359,1354487.0
2017-06-13 15:30:00,41.6,41.61,41.54,41.61,7054706.0,34.4359,34.4442,34.3862,34.4442,7054706.0
2017-06-14 09:30:00,41.9,41.9,41.77,41.84,12504161.0,34.6843,34.6843,34.5766,34.6346,12504161.0
2017-06-14 10:00:00,41.85,41.89,41.82,41.87,3076291.0,34.6429,34.676,34.618,34.6594,3076291.0
2017-06-14 10:30:00,41.87,41.88,41.78,41.82,3637598.0,34.6594,34.6677,34.5849,34.618,3637598.0
2017-06-14 11:00:00,41.82,41.86,41.78,41.84,5496971.0,34.618,34.6511,34.5849,34.6346,5496971.0
2017-06-14 11:30:00,41.84,41.86,41.81,41.86,2310020.0,34.6346,34.6511,34.6098,34.6511,2310020.0
2017-06-14 12:00:00,41.85,41.88,41.83,41.85,1437558.0,34.6429,34.6677,34.6263,34.6429,1437558.0
2017-06-14 12:30:00,41.85,41.9,41.84,41.87,1656801.0,34.6429,34.6843,34.6346,34.6594,1656801.0
2017-06-14 13:00:00,41.86,41.87,41.82,41.84,1593732.0,34.6511,34.6594,34.618,34.6346,1593732.0
2017-06-14 13:30:00,41.84,41.86,41.81,41.83,2208556.0,34.6346,34.6511,34.6098,34.6263,2208556.0
2017-06-14 14:00:00,41.84,41.92,41.71,41.77,5465113.0,34.6346,34.7008,34.527,34.5766,5465113.0
2017-06-14 14:30:00,41.77,41.78,41.55,41.57,6692982.0,34.5766,34.5849,34.3945,34.4111,6692982.0
2017-06-14 15:00:00,41.57,41.58,41.44,41.48,6759293.0,34.4111,34.4194,34.3035,34.3366,6759293.0
2017-06-14 15:30:00,41.48,41.64,41.44,41.59,12979528.0,34.3366,34.469,34.3035,34.4276,12979528.0
2017-06-15 09:30:00,41.08,41.11,40.95,41.03,19125869.0,34.0055,34.0303,33.8979,33.9641,19125869.0
2017-06-15 10:00:00,41.03,41.05,40.9,40.93,5453956.0,33.9641,33.9806,33.8565,33.8813,5453956.0
2017-06-15 10:30:00,40.93,41.0,40.9,40.99,4027777.0,33.8813,33.9392,33.8565,33.931,4027777.0
2017-06-15 11:00:00,40.99,41.13,40.99,41.13,7934240.0,33.931,34.0469,33.931,34.0469,7934240.0
2017-06-15 11:30:00,41.13,41.14,41.08,41.08,4324198.0,34.0469,34.0551,34.0055,34.0055,4324198.0
2017-06-15 12:00:00,41.08,41.09,41.04,41.05,3024633.0,34.0055,34.0137,33.9724,33.9806,3024633.0
2017-06-15 12:30:00,41.04,41.1,41.02,41.1,1870654.0,33.9724,34.022,33.9558,34.022,1870654.0
2017-06-15 13:00:00,41.09,41.11,41.06,41.07,1136729.0,34.0137,34.0303,33.9889,33.9972,1136729.0
2017-06-15 13:30:00,41.07,41.1,41.05,41.06,865610.0,33.9972,34.022,33.9806,33.9889,865610.0
2017-06-15 14:00:00,41.07,41.12,41.05,41.1,1436411.0,33.9972,34.0386,33.9806,34.022,1436411.0
2017-06-15 14:30:00,41.1,41.12,41.09,41.09,2270236.0,34.022,34.0386,34.0137,34.0137,2270236.0
2017-06-15 15:00:00,41.09,41.17,41.09,41.16,2511874.0,34.0137,34.08,34.0137,34.0717,2511874.0
2017-06-15 15:30:00,41.16,41.17,41.13,41.16,7503257.0,34.0717,34.08,34.0469,34.0717,7503257.0
2017-06-16 09:30:00,41.24,41.24,41.09,41.15,4192061.0,34.1379,34.1379,34.0137,34.0634,4192061.0
2017-06-16 10:00:00,41.15,41.18,41.08,41.12,4945473.0,34.0634,34.0882,34.0055,34.0386,4945473.0
2017-06-16 10:30:00,41.12,41.13,41.04,41.09,3651228.0,34.0386,34.0469,33.9724,34.0137,3651228.0
2017-06-16 11:00:00,41.08,41.1,41.07,41.09,2103888.0,34.0055,34.022,33.9972,34.0137,2103888.0
2017-06-16 11:30:00,41.09,41.13,41.08,41.12,1625394.0,34.0137,34.0469,34.0055,34.0386,1625394.0
2017-06-16 12:00:00,41.12,41.14,41.11,41.13,1252284.0,34.0386,34.0551,34.0303,34.0469,1252284.0
2017-06-16 12:30:00,41.13,41.16,41.11,41.14,1648832.0,34.0469,34.0717,34.0303,34.0551,1648832.0
2017-06-16 13:00:00,41.14,41.18,41.13,41.18,2514596.0,34.0551,34.0882,34.0469,34.0882,2514596.0
2017-06-16 13:30:00,41.17,41.2,41.16,41.19,1327340.0,34.08,34.1048,34.0717,34.0965,1327340.0
2017-06-16 14:00:00,41.19,41.23,41.17,41.23,2224960.0,34.0965,34.1296,34.08,34.1296,2224960.0
2017-06-16 14:30:00,41.23,41.24,41.2,41.22,1711383.0,34.1296,34.1379,34.1048,34.1214,1711383.0
2017-06-16 15:00:00,41.22,41.24,41.2,41.22,2659294.0,34.1214,34.1379,34.1048,34.1214,2659294.0
2017-06-16 15:30:00,41.21,41.29,41.2,41.23,7645451.0,34.1131,34.1793,34.1048,34.1296,7645451.0
2017-06-19 09:30:00,41.46,41.58,41.44,41.58,6303363.0,34.32,34.4194,34.3035,34.4194,6303363.0
2017-06-19 10:00:00,41.58,41.67,41.56,41.63,6809285.0,34.4194,34.4939,34.4028,34.4607,6809285.0
2017-06-19 10:30:00,41.64,41.7,41.63,41.66,3465383.0,34.469,34.5187,34.4607,34.4856,3465383.0
2017-06-19 11:00:00,41.66,41.68,41.63,41.64,4390534.0,34.4856,34.5021,34.4607,34.469,4390534.0
2017-06-19 11:30:00,41.63,41.65,41.62,41.63,3220483.0,34.4607,34.4773,34.4525,34.4607,3220483.0
2017-06-19 12:00:00,41.63,41.66,41.61,41.66,2819920.0,34.4607,34.4856,34.4442,34.4856,2819920.0
2017-06-19 12:30:00,41.65,41.66,41.61,41.63,1362660.0,34.4773,34.4856,34.4442,34.4607,1362660.0
2017-06-19 13:00:00,41.63,41.64,41.62,41.63,721011.0,34.4607,34.469,34.4525,34.4607,721011.0
2017-06-19 13:30:00,41.63,41.65,41.61,41.63,1214384.0,34.4607,34.4773,34.4442,34.4607,1214384.0
2017-06-19 14:00:00,41.62,41.63,41.56,41.59,1621313.0,34.4525,34.4607,34.4028,34.4276,1621313.0
2017-06-19 14:30:00,41.59,41.6,41.56,41.56,1546919.0,34.4276,34.4359,34.4028,34.4028,1546919.0
2017-06-19 15:00:00,41.57,41.63,41.56,41.61,1703947.0,34.4111,34.4607,34.4028,34.4442,1703947.0
2017-06-19 15:30:00,41.61,41.64,41.6,41.62,6212833.0,34.4442,34.469,34.4359,34.4525,6212833.0
2017-06-20 09:30:00,41.32,41.33,41.15,41.18,9379689.0,34.3641,34.3725,34.2228,34.2477,9379689.0
2017-06-20 10:00:00,41.18,41.19,41.14,41.17,4406582.0,34.2477,34.256,34.2144,34.2394,4406582.0
2017-06-20 10:30:00,41.18,41.21,41.17,41.19,3495452.0,34.2477,34.2727,34.2394,34.256,3495452.0
2017-06-20 11:00:00,41.2,41.2,41.15,41.15,3824548.0,34.2643,34.2643,34.2228,34.2228,3824548.0
2017-06-20 11:30:00,41.15,41.18,41.1,41.11,3058103.0,34.2228,34.2477,34.1812,34.1895,3058103.0
2017-06-20 12:00:00,41.11,41.14,41.01,41.02,4932336.0,34.1895,34.2144,34.1063,34.1147,4932336.0
2017-06-20 12:30:00,41.02,41.06,41.01,41.05,3821702.0,34.1147,34.1479,34.1063,34.1396,3821702.0
2017-06-20 13:00:00,41.06,41.09,41.04,41.06,2664285.0,34.1479,34.1729,34.1313,34.1479,2664285.0
2017-06-20 13:30:00,41.06,41.06,40.97,41.02,4837911.0,34.1479,34.1479,34.0731,34.1147,4837911.0
2017-06-20 14:00:00,41.02,41.05,41.01,41.02,1506200.0,34.1147,34.1396,34.1063,34.1147,1506200.0
2017-06-20 14:30:00,41.02,41.04,41.0,41.01,2529626.0,34.1147,34.1313,34.098,34.1063,2529626.0
2017-06-20 15:00:00,41.01,41.04,41.0,41.02,2246353.0,34.1063,34.1313,34.098,34.1147,2246353.0
2017-06-20 15:30:00,41.02,41.03,40.95,40.97,7422286.0,34.1147,34.123,34.0564,34.0731,7422286.0
2017-06-21 09:30:00,41.17,41.19,41.07,41.17,10789940.0,34.2394,34.256,34.1562,34.2394,10789940.0
2017-06-21 10:00:00,41.17,41.21,41.14,41.19,2102821.0,34.2394,34.2727,34.2144,34.256,2102821.0
2017-06-21 10:30:00,41.19,41.27,41.18,41.22,3491667.0,34.256,34.3226,34.2477,34.281,3491667.0
2017-06-21 11:00:00,41.23,41.23,41.1,41.15,2317448.0,34.2893,34.2893,34.1812,34.2228,2317448.0
2017-06-21 11:30:00,41.15,41.21,41.13,41.21,1409989.0,34.2228,34.2727,34.2061,34.2727,1409989.0
2017-06-21 12:00:00,41.21,41.21,41.16,41.18,1044766.0,34.2727,34.2727,34.2311,34.2477,1044766.0
2017-06-21 12:30:00,41.18,41.21,41.07,41.07,3637344.0,34.2477,34.2727,34.1562,34.1562,3637344.0
2017-06-21 13:00:00,41.07,41.11,41.05,41.11,3906317.0,34.1562,34.1895,34.1396,34.1895,3906317.0
2017-06-21 13:30:00,41.11,41.11,41.0,41.02,4487024.0,34.1895,34.1895,34.098,34.1147,4487024.0
2017-06-21 14:00:00,41.02,41.07,41.0,41.02,1596958.0,34.1147,34.1562,34.098,34.1147,1596958.0
2017-06-21 14:30:00,41.01,41.11,41.01,41.09,2193079.0,34.1063,34.1895,34.1063,34.1729,2193079.0
2017-06-21 15:00:00,41.09,41.11,41.06,41.09,2317425.0,34.1729,34.1895,34.1479,34.1729,2317425.0
2017-06-21 15:30:00,41.1,41.1,41.06,41.07,3799699.0,34.1812,34.1812,34.1479,34.1562,3799699.0
2017-06-22 09:30:00,41.29,41.29,41.2,41.24,7410986.0,34.3392,34.3392,34.2643,34.2976,7410986.0
2017-06-22 10:00:00,41.25,41.25,41.19,41.23,3512226.0,34.3059,34.3059,34.256,34.2893,3512226.0
2017-06-22 10:30:00,41.22,41.33,41.21,41.31,2430784.0,34.281,34.3725,34.2727,34.3558,2430784.0
2017-06-22 11:00:00,41.31,41.41,41.3,41.4,6750796.0,34.3558,34.439,34.3475,34.4307,6750796.0
2017-06-22 11:30:00,41.4,41.41,41.35,41.38,1861220.0,34.4307,34.439,34.3891,34.414,1861220.0
2017-06-22 12:00:00,41.38,41.42,41.37,41.41,1386021.0,34.414,34.4473,34.4057,34.439,1386021.0
2017-06-22 12:30:00,41.41,41.45,41.4,41.41,2525281.0,34.439,34.4723,34.4307,34.439,2525281.0
2017-06-22 13:00:00,41.42,41.44,41.36,41.38,1688546.0,34.4473,34.4639,34.3974,34.414,1688546.0
2017-06-22 13:30:00,41.37,41.39,41.35,41.39,2009336.0,34.4057,34.4224,34.3891,34.4224,2009336.0
2017-06-22 14:00:00,41.39,41.42,41.38,41.39,1124958.0,34.4224,34.4473,34.414,34.4224,1124958.0
2017-06-22 14:30:00,41.38,41.41,41.37,41.39,1120016.0,34.414,34.439,34.4057,34.4224,1120016.0
2017-06-22 15:00:00,41.39,41.4,41.36,41.38,1759343.0,34.4224,34.4307,34.3974,34.414,1759343.0
2017-06-22 15:30:00,41.38,41.39,41.27,41.28,7199711.0,34.414,34.4224,34.3226,34.3309,7199711.0
2017-06-23 09:30:00,41.35,41.4,41.32,41.4,5913007.0,34.3891,34.4307,34.3641,34.4307,5913007.0
2017-06-23 10:00:00,41.4,41.42,41.36,41.41,4333120.0,34.4307,34.4473,34.3974,34.439,4333120.0
2017-06-23 10:30:00,41.41,41.54,41.4,41.52,6134633.0,34.439,34.5471,34.4307,34.5305,6134633.0
2017-06-23 11:00:00,41.51,41.55,41.47,41.52,2703145.0,34.5222,34.5554,34.4889,34.5305,2703145.0
2017-06-23 11:30:00,41.52,41.56,41.5,41.55,2352750.0,34.5305,34.5637,34.5138,34.5554,2352750.0
2017-06-23 12:00:00,41.55,41.58,41.54,41.57,1576552.0,34.5554,34.5804,34.5471,34.5721,1576552.0
2017-06-23 12:30:00,41.57,41.58,41.52,41.53,922500.0,34.5721,34.5804,34.5305,34.5388,922500.0
2017-06-23 13:00:00,41.52,41.55,41.5,41.53,3162830.0,34.5305,34.5554,34.5138,34.5388,3162830.0
2017-06-23 13:30:00,41.53,41.57,41.52,41.55,994153.0,34.5388,34.5721,34.5305,34.5554,994153.0
2017-06-23 14:00:00,41.55,41.56,41.52,41.52,972651.0,34.5554,34.5637,34.5305,34.5305,972651.0
2017-06-23 14:30:00,41.52,41.54,41.49,41.5,2026387.0,34.5305,34.5471,34.5055,34.5138,2026387.0
2017-06-23 15:00:00,41.5,41.51,41.46,41.47,1355973.0,34.5138,34.5222,34.4806,34.4889,1355973.0
2017-06-23 15:30:00,41.46,41.52,41.45,41.51,4141708.0,34.4806,34.5305,34.4723,34.5222,4141708.0
2017-06-26 09:30:00,41.89,42.01,41.88,41.98,6541968.0,34.8382,34.938,34.8299,34.913,6541968.0
2017-06-26 10:00:00,41.98,42.0,41.92,41.97,5170257.0,34.913,34.9297,34.8631,34.9047,5170257.0
2017-06-26 10:30:00,41.97,41.98,41.79,41.82,4480033.0,34.9047,34.913,34.755,34.78,4480033.0
2017-06-26 11:00:00,41.83,41.85,41.76,41.83,2484748.0,34.7883,34.8049,34.7301,34.7883,2484748.0
2017-06-26 11:30:00,41.83,41.91,41.79,41.9,2135409.0,34.7883,34.8548,34.755,34.8465,2135409.0
2017-06-26 12:00:00,41.9,41.91,41.87,41.89,1383054.0,34.8465,34.8548,34.8216,34.8382,1383054.0
2017-06-26 12:30:00,41.89,41.94,41.88,41.91,1092510.0,34.8382,34.8798,34.8299,34.8548,1092510.0
2017-06-26 13:00:00,41.91,41.92,41.87,41.91,1434989.0,34.8548,34.8631,34.8216,34.8548,1434989.0
2017-06-26 13:30:00,41.9,41.93,41.89,41.92,1046129.0,34.8465,34.8715,34.8382,34.8631,1046129.0
2017-06-26 14:00:00,41.92,41.93,41.89,41.9,1433858.0,34.8631,34.8715,34.8382,34.8465,1433858.0
2017-06-26 14:30:00,41.9,41.93,41.89,41.93,1004935.0,34.8465,34.8715,34.8382,34.8715,1004935.0
2017-06-26 15:00:00,41.93,41.93,41.88,41.9,1906887.0,34.8715,34.8715,34.8299,34.8465,1906887.0
2017-06-26 15:30:00,41.9,41.92,41.88,41.91,3890207.0,34.8465,34.8631,34.8299,34.8548,3890207.0
2017-06-27 09:30:00,41.65,41.69,41.56,41.61,7643903.0,34.6386,34.6719,34.5637,34.6053,7643903.0
2017-06-27 10:00:00,41.61,41.69,41.61,41.65,2318992.0,34.6053,34.6719,34.6053,34.6386,2318992.0
2017-06-27 10:30:00,41.65,41.76,41.64,41.74,3870274.0,34.6386,34.7301,34.6303,34.7134,3870274.0
2017-06-27 11:00:00,41.75,41.77,41.68,41.68,2464319.0,34.7218,34.7384,34.6635,34.6635,2464319.0
2017-06-27 11:30:00,41.68,41.72,41.67,41.7,1344112.0,34.6635,34.6968,34.6552,34.6802,1344112.0
2017-06-27 12:00:00,41.7,41.71,41.62,41.63,3692305.0,34.6802,34.6885,34.6136,34.622,3692305.0
2017-06-27 12:30:00,41.63,41.63,41.54,41.55,2868463.0,34.622,34.622,34.5471,34.5554,2868463.0
2017-06-27 13:00:00,41.56,41.61,41.55,41.59,3814826.0,34.5637,34.6053,34.5554,34.5887,3814826.0
2017-06-27 13:30:00,41.59,41.6,41.44,41.49,2296147.0,34.5887,34.597,34.4639,34.5055,2296147.0
2017-06-27 14:00:00,41.48,41.55,41.43,41.54,1614034.0,34.4972,34.5554,34.4556,34.5471,1614034.0
2017-06-27 14:30:00,41.53,41.55,41.49,41.54,1159240.0,34.5388,34.5554,34.5055,34.5471,1159240.0
2017-06-27 15:00:00,41.53,41.56,41.48,41.5,2323622.0,34.5388,34.5637,34.4972,34.5138,2323622.0
2017-06-27 15:30:00,41.5,41.51,41.4,41.42,10255886.0,34.5138,34.5222,34.4307,34.4473,10255886.0
2017-06-28 09:30:00,41.53,41.61,41.43,41.45,3906499.0,34.5388,34.6053,34.4556,34.4723,3906499.0
2017-06-28 10:00:00,41.44,41.52,41.43,41.43,2847775.0,34.4639,34.5305,34.4556,34.4556,2847775.0
2017-06-28 10:30:00,41.44,41.59,41.43,41.55,2284670.0,34.4639,34.5887,34.4556,34.5554,2284670.0
2017-06-28 11:00:00,41.55,41.62,41.55,41.6,2090601.0,34.5554,34.6136,34.5554,34.597,2090601.0
2017-06-28 11:30:00,41.61,41.66,41.6,41.61,1631108.0,34.6053,34.6469,34.597,34.6053,1631108.0
2017-06-28 12:00:00,41.61,41.66,41.6,41.65,2180063.0,34.6053,34.6469,34.597,34.6386,2180063.0
2017-06-28 12:30:00,41.66,41.69,41.62,41.67,1131635.0,34.6469,34.6719,34.6136,34.6552,1131635.0
2017-06-28 13:00:00,41.66,41.7,41.66,41.7,618928.0,34.6469,34.6802,34.6469,34.6802,618928.0
2017-06-28 13:30:00,41.69,41.73,41.68,41.69,969577.0,34.6719,34.7051,34.6635,34.6719,969577.0
2017-06-28 14:00:00,41.69,41.75,41.69,41.7,1578396.0,34.6719,34.7218,34.6719,34.6802,1578396.0
2017-06-28 14:30:00,41.7,41.74,41.68,41.73,982308.0,34.6802,34.7134,34.6635,34.7051,982308.0
2017-06-28 15:00:00,41.74,41.76,41.72,41.74,1472755.0,34.7134,34.7301,34.6968,34.7134,1472755.0
2017-06-28 15:30:00,41.75,41.77,41.7,41.72,6127174.0,34.7218,34.7384,34.6802,34.6968,6127174.0
2017-06-29 09:30:00,41.52,41.54,41.35,41.41,5334682.0,34.5305,34.5471,34.3891,34.439,5334682.0
2017-06-29 10:00:00,41.41,41.47,41.34,41.47,7179036.0,34.439,34.4889,34.3808,34.4889,7179036.0
2017-06-29 10:30:00,41.47,41.53,41.44,41.45,4989516.0,34.4889,34.5388,34.4639,34.4723,4989516.0
2017-06-29 11:00:00,41.45,41.45,41.26,41.28,4501346.0,34.4723,34.4723,34.3142,34.3309,4501346.0
2017-06-29 11:30:00,41.27,41.29,41.16,41.16,4553423.0,34.3226,34.3392,34.2311,34.2311,4553423.0
2017-06-29 12:00:00,41.16,41.21,41.12,41.16,5505429.0,34.2311,34.2727,34.1978,34.2311,5505429.0
2017-06-29 12:30:00,41.16,41.18,41.08,41.08,2938816.0,34.2311,34.2477,34.1645,34.1645,2938816.0
2017-06-29 13:00:00,41.09,41.13,40.92,40.95,3234919.0,34.1729,34.2061,34.0315,34.0564,3234919.0
2017-06-29 13:30:00,40.95,41.07,40.94,41.05,3061379.0,34.0564,34.1562,34.0481,34.1396,3061379.0
2017-06-29 14:00:00,41.05,41.14,41.01,41.13,2630978.0,34.1396,34.2144,34.1063,34.2061,2630978.0
2017-06-29 14:30:00,41.13,41.13,41.06,41.11,2835972.0,34.2061,34.2061,34.1479,34.1895,2835972.0
2017-06-29 15:00:00,41.12,41.19,41.1,41.14,3680328.0,34.1978,34.256,34.1812,34.2144,3680328.0
2017-06-29 15:30:00,41.14,41.23,41.13,41.2,6361001.0,34.2144,34.2893,34.2061,34.2643,6361001.0
2017-06-30 09:30:00,41.44,41.53,41.42,41.44,7660248.0,34.4639,34.5388,34.4473,34.4639,7660248.0
2017-06-30 10:00:00,41.44,41.46,41.38,41.45,2998332.0,34.4639,34.4806,34.414,34.4723,2998332.0
2017-06-30 10:30:00,41.45,41.47,41.36,41.41,3713384.0,34.4723,34.4889,34.3974,34.439,3713384.0
2017-06-30 11:00:00,41.4,41.47,41.38,41.42,4194573.0,34.4307,34.4889,34.414,34.4473,4194573.0
2017-06-30 11:30:00,41.43,41.5,41.41,41.48,4008278.0,34.4556,34.5138,34.439,34.4972,4008278.0
2017-06-30 12:00:00,41.48,41.5,41.46,41.48,2301738.0,34.4972,34.5138,34.4806,34.4972,2301738.0
2017-06-30 12:30:00,41.48,41.5,41.46,41.5,1590258.0,34.4972,34.5138,34.4806,34.5138,1590258.0
2017-06-30 13:00:00,41.5,41.52,41.49,41.52,1381190.0,34.5138,34.5305,34.5055,34.5305,1381190.0
2017-06-30 13:30:00,41.52,41.53,41.49,41.51,1737213.0,34.5305,34.5388,34.5055,34.5222,1737213.0
2017-06-30 14:00:00,41.51,41.53,41.49,41.52,1646299.0,34.5222,34.5388,34.5055,34.5305,1646299.0
2017-06-30 14:30:00,41.52,41.57,41.51,41.55,2260126.0,34.5305,34.5721,34.5222,34.5554,2260126.0
2017-06-30 15:00:00,41.55,41.57,41.53,41.55,2559435.0,34.5554,34.5721,34.5388,34.5554,2559435.0
2017-06-30 15:30:00,41.55,41.55,41.36,41.44,17761620.0,34.5554,34.5554,34.3974,34.4639,17761620.0
2017-07-03 09:30:00,41.62,41.76,41.62,41.73,5090524.0,34.6136,34.7301,34.6136,34.7051,5090524.0
2017-07-03 10:00:00,41.73,41.75,41.62,41.64,2740529.0,34.7051,34.7218,34.6136,34.6303,2740529.0
2017-07-03 10:30:00,41.64,41.66,41.57,41.57,4992883.0,34.6303,34.6469,34.5721,34.5721,4992883.0
2017-07-03 11:00:00,41.58,41.61,41.53,41.61,4089995.0,34.5804,34.6053,34.5388,34.6053,4089995.0
2017-07-03 11:30:00,41.61,41.66,41.59,41.65,4567480.0,34.6053,34.6469,34.5887,34.6386,4567480.0
2017-07-03 12:00:00,41.65,41.65,41.58,41.62,3724097.0,34.6386,34.6386,34.5804,34.6136,3724097.0
2017-07-03 12:30:00,41.62,41.64,41.58,41.61,6933532.0,34.6136,34.6303,34.5804,34.6053,6933532.0
2017-07-05 09:30:00,41.39,41.41,41.22,41.27,5581562.0,34.4224,34.439,34.281,34.3226,5581562.0
2017-07-05 10:00:00,41.27,41.27,41.18,41.25,6434704.0,34.3226,34.3226,34.2477,34.3059,6434704.0
2017-07-05 10:30:00,41.25,41.36,41.22,41.33,5302965.0,34.3059,34.3974,34.281,34.3725,5302965.0
2017-07-05 11:00:00,41.33,41.42,41.32,41.41,2794265.0,34.3725,34.4473,34.3641,34.439,2794265.0
2017-07-05 11:30:00,41.41,41.45,41.39,41.41,1574568.0,34.439,34.4723,34.4224,34.439,1574568.0
2017-07-05 12:00:00,41.41,41.48,41.4,41.46,1374848.0,34.439,34.4972,34.4307,34.4806,1374848.0
2017-07-05 12:30:00,41.46,41.5,41.44,41.48,2773295.0,34.4806,34.5138,34.4639,34.4972,2773295.0
2017-07-05 13:00:00,41.48,41.53,41.48,41.52,1465848.0,34.4972,34.5388,34.4972,34.5305,1465848.0
2017-07-05 13:30:00,41.52,41.53,41.49,41.51,1247476.0,34.5305,34.5388,34.5055,34.5222,1247476.0
2017-07-05 14:00:00,41.51,41.57,41.42,41.48,4622594.0,34.5222,34.5721,34.4473,34.4972,4622594.0
2017-07-05 14:30:00,41.48,41.52,41.46,41.5,2124158.0,34.4972,34.5305,34.4806,34.5138,2124158.0
2017-07-05 15:00:00,41.49,41.5,41.45,41.5,1957714.0,34.5055,34.5138,34.4723,34.5138,1957714.0
2017-07-05 15:30:00,41.5,41.56,41.48,41.54,6122830.0,34.5138,34.5637,34.4972,34.5471,6122830.0
2017-07-06 09:30:00,41.25,41.33,41.18,41.22,7629310.0,34.3059,34.3725,34.2477,34.281,7629310.0
2017-07-06 10:00:00,41.22,41.23,41.09,41.12,5308899.0,34.281,34.2893,34.1729,34.1978,5308899.0
2017-07-06 10:30:00,41.12,41.13,41.08,41.1,2194095.0,34.1978,34.2061,34.1645,34.1812,2194095.0
2017-07-06 11:00:00,41.1,41.18,41.09,41.16,2770212.0,34.1812,34.2477,34.1729,34.2311,2770212.0
2017-07-06 11:30:00,41.16,41.2,41.12,41.15,1850936.0,34.2311,34.2643,34.1978,34.2228,1850936.0
2017-07-06 12:00:00,41.15,41.19,41.15,41.18,1421888.0,34.2228,34.256,34.2228,34.2477,1421888.0
2017-07-06 12:30:00,41.17,41.23,41.15,41.21,1456361.0,34.2394,34.2893,34.2228,34.2727,1456361.0
2017-07-06 13:00:00,41.21,41.28,41.2,41.25,1523768.0,34.2727,34.3309,34.2643,34.3059,1523768.0
2017-07-06 13:30:00,41.25,41.25,41.13,41.14,1528395.0,34.3059,34.3059,34.2061,34.2144,1528395.0
2017-07-06 14:00:00,41.14,41.16,41.11,41.16,1963743.0,34.2144,34.2311,34.1895,34.2311,1963743.0
2017-07-06 14:30:00,41.16,41.16,41.12,41.14,1187801.0,34.2311,34.2311,34.1978,34.2144,1187801.0
2017-07-06 15:00:00,41.14,41.16,41.04,41.05,3870352.0,34.2144,34.2311,34.1313,34.1396,3870352.0
2017-07-06 15:30:00,41.04,41.07,40.99,41.05,8542987.0,34.1313,34.1562,34.0897,34.1396,8542987.0
2017-07-07 09:30:00,41.16,41.23,41.1,41.12,13434781.0,34.2311,34.2893,34.1812,34.1978,13434781.0
2017-07-07 10:00:00,41.12,41.12,40.95,41.01,12321407.0,34.1978,34.1978,34.0564,34.1063,12321407.0
2017-07-07 10:30:00,41.01,41.08,40.99,41.0,4429549.0,34.1063,34.1645,34.0897,34.098,4429549.0
2017-07-07 11:00:00,41.0,41.05,40.97,41.02,2915050.0,34.098,34.1396,34.0731,34.1147,2915050.0
2017-07-07 11:30:00,41.02,41.1,41.02,41.08,3016187.0,34.1147,34.1812,34.1147,34.1645,3016187.0
2017-07-07 12:00:00,41.09,41.21,41.08,41.18,6351035.0,34.1729,34.2727,34.1645,34.2477,6351035.0
2017-07-07 12:30:00,41.19,41.2,41.16,41.18,2169886.0,34.256,34.2643,34.2311,34.2477,2169886.0
2017-07-07 13:00:00,41.19,41.21,41.16,41.19,3062041.0,34.256,34.2727,34.2311,34.256,3062041.0
2017-07-07 13:30:00,41.19,41.22,41.18,41.22,952250.0,34.256,34.281,34.2477,34.281,952250.0
2017-07-07 14:00:00,41.22,41.23,41.17,41.18,2179082.0,34.281,34.2893,34.2394,34.2477,2179082.0
2017-07-07 14:30:00,41.18,41.19,41.13,41.13,1903562.0,34.2477,34.256,34.2061,34.2061,1903562.0
2017-07-07 15:00:00,41.13,41.15,41.12,41.13,1561698.0,34.2061,34.2228,34.1978,34.2061,1561698.0
2017-07-07 15:30:00,41.13,41.17,41.11,41.14,4628640.0,34.2061,34.2394,34.1895,34.2144,4628640.0
2017-07-10 09:30:00,41.27,41.33,41.24,41.3,4478235.0,34.3226,34.3725,34.2976,34.3475,4478235.0
2017-07-10 10:00:00,41.3,41.42,41.3,41.41,4495451.0,34.3475,34.4473,34.3475,34.439,4495451.0
2017-07-10 10:30:00,41.42,41.52,41.39,41.52,3526576.0,34.4473,34.5305,34.4224,34.5305,3526576.0
2017-07-10 11:00:00,41.51,41.55,41.47,41.49,5146843.0,34.5222,34.5554,34.4889,34.5055,5146843.0
2017-07-10 11:30:00,41.48,41.49,41.46,41.47,1995406.0,34.4972,34.5055,34.4806,34.4889,1995406.0
2017-07-10 12:00:00,41.47,41.49,41.45,41.46,1586107.0,34.4889,34.5055,34.4723,34.4806,1586107.0
2017-07-10 12:30:00,41.45,41.46,41.42,41.45,1239499.0,34.4723,34.4806,34.4473,34.4723,1239499.0
2017-07-10 13:00:00,41.46,41.49,41.45,41.48,878355.0,34.4806,34.5055,34.4723,34.4972,878355.0
2017-07-10 13:30:00,41.48,41.51,41.47,41.5,600161.0,34.4972,34.5222,34.4889,34.5138,600161.0
2017-07-10 14:00:00,41.51,41.51,41.48,41.49,649770.0,34.5222,34.5222,34.4972,34.5055,649770.0
2017-07-10 14:30:00,41.48,41.49,41.47,41.49,531755.0,34.4972,34.5055,34.4889,34.5055,531755.0
2017-07-10 15:00:00,41.48,41.5,41.47,41.48,813855.0,34.4972,34.5138,34.4889,34.4972,813855.0
2017-07-10 15:30:00,41.49,41.53,41.48,41.51,4730907.0,34.5055,34.5388,34.4972,34.5222,4730907.0
2017-07-11 09:30:00,41.74,41.77,41.7,41.75,4289438.0,34.7134,34.7384,34.6802,34.7218,4289438.0
2017-07-11 10:00:00,41.74,41.78,41.71,41.76,2300156.0,34.7134,34.7467,34.6885,34.7301,2300156.0
2017-07-11 10:30:00,41.75,41.8,41.75,41.8,1201740.0,34.7218,34.7633,34.7218,34.7633,1201740.0
2017-07-11 11:00:00,41.8,41.8,41.62,41.65,4081519.0,34.7633,34.7633,34.6136,34.6386,4081519.0
2017-07-11 11:30:00,41.64,41.75,41.64,41.74,2934491.0,34.6303,34.7218,34.6303,34.7134,2934491.0
2017-07-11 12:00:00,41.75,41.76,41.71,41.72,1447650.0,34.7218,34.7301,34.6885,34.6968,1447650.0
2017-07-11 12:30:00,41.72,41.81,41.72,41.8,1780177.0,34.6968,34.7717,34.6968,34.7633,1780177.0
2017-07-11 13:00:00,41.8,41.81,41.77,41.77,1167464.0,34.7633,34.7717,34.7384,34.7384,1167464.0
2017-07-11 13:30:00,41.77,41.84,41.76,41.83,1930327.0,34.7384,34.7966,34.7301,34.7883,1930327.0
2017-07-11 14:00:00,41.83,41.88,41.82,41.88,1677323.0,34.7883,34.8299,34.78,34.8299,1677323.0
2017-07-11 14:30:00,41.87,41.89,41.87,41.88,548543.0,34.8216,34.8382,34.8216,34.8299,548543.0
2017-07-11 15:00:00,41.88,41.91,41.86,41.86,1608486.0,34.8299,34.8548,34.8132,34.8132,1608486.0
2017-07-11 15:30:00,41.87,41.9,41.84,41.86,5826791.0,34.8216,34.8465,34.7966,34.8132,5826791.0
2017-07-12 09:30:00,42.45,42.55,42.42,42.5,14053285.0,35.3039,35.3871,35.279,35.3455,14053285.0
2017-07-12 10:00:00,42.5,42.57,42.49,42.54,9184509.0,35.3455,35.4037,35.3372,35.3788,9184509.0
2017-07-12 10:30:00,42.54,42.55,42.47,42.5,6594632.0,35.3788,35.3871,35.3206,35.3455,6594632.0
2017-07-12 11:00:00,42.51,42.55,42.48,42.55,2684743.0,35.3538,35.3871,35.3289,35.3871,2684743.0
2017-07-12 11:30:00,42.54,42.64,42.53,42.64,5728305.0,35.3788,35.4619,35.3705,35.4619,5728305.0
2017-07-12 12:00:00,42.64,42.67,42.59,42.62,5825559.0,35.4619,35.4869,35.4204,35.4453,5825559.0
2017-07-12 12:30:00,42.62,42.66,42.59,42.66,1269432.0,35.4453,35.4786,35.4204,35.4786,1269432.0
2017-07-12 13:00:00,42.66,42.69,42.65,42.67,2460658.0,35.4786,35.5035,35.4703,35.4869,2460658.0
2017-07-12 13:30:00,42.66,42.73,42.66,42.73,2705518.0,35.4786,35.5368,35.4786,35.5368,2705518.0
2017-07-12 14:00:00,42.72,42.76,42.71,42.75,1793046.0,35.5285,35.5617,35.5202,35.5534,1793046.0
2017-07-12 14:30:00,42.75,42.76,42.7,42.7,1531928.0,35.5534,35.5617,35.5118,35.5118,1531928.0
2017-07-12 15:00:00,42.7,42.75,42.69,42.75,1993560.0,35.5118,35.5534,35.5035,35.5534,1993560.0
2017-07-12 15:30:00,42.75,42.75,42.68,42.69,10010924.0,35.5534,35.5534,35.4952,35.5035,10010924.0
2017-07-13 09:30:00,42.73,42.8,42.7,42.8,6165041.0,35.5368,35.595,35.5118,35.595,6165041.0
2017-07-13 10:00:00,42.79,42.8,42.73,42.74,4817753.0,35.5867,35.595,35.5368,35.5451,4817753.0
2017-07-13 10:30:00,42.74,42.76,42.72,42.75,1646114.0,35.5451,35.5617,35.5285,35.5534,1646114.0
2017-07-13 11:00:00,42.76,42.81,42.74,42.77,2484650.0,35.5617,35.6033,35.5451,35.5701,2484650.0
2017-07-13 11:30:00,42.78,42.82,42.77,42.81,1382827.0,35.5784,35.6116,35.5701,35.6033,1382827.0
2017-07-13 12:00:00,42.82,42.84,42.81,42.84,996626.0,35.6116,35.6283,35.6033,35.6283,996626.0
2017-07-13 12:30:00,42.84,42.84,42.81,42.82,946444.0,35.6283,35.6283,35.6033,35.6116,946444.0
2017-07-13 13:00:00,42.82,42.83,42.8,42.83,1714313.0,35.6116,35.62,35.595,35.62,1714313.0
2017-07-13 13:30:00,42.83,42.85,42.81,42.84,2258091.0,35.62,35.6366,35.6033,35.6283,2258091.0
2017-07-13 14:00:00,42.84,42.85,42.81,42.84,1578882.0,35.6283,35.6366,35.6033,35.6283,1578882.0
2017-07-13 14:30:00,42.83,42.89,42.82,42.89,1798841.0,35.62,35.6699,35.6116,35.6699,1798841.0
2017-07-13 15:00:00,42.88,42.89,42.85,42.87,1636390.0,35.6615,35.6699,35.6366,35.6532,1636390.0
2017-07-13 15:30:00,42.88,42.9,42.86,42.89,5795504.0,35.6615,35.6782,35.6449,35.6699,5795504.0
2017-07-14 09:30:00,43.17,43.34,43.14,43.3,10706153.0,35.9027,36.0441,35.8778,36.0108,10706153.0
2017-07-14 10:00:00,43.3,43.31,43.23,43.24,4648323.0,36.0108,36.0191,35.9526,35.9609,4648323.0
2017-07-14 10:30:00,43.23,43.29,43.22,43.27,3422893.0,35.9526,36.0025,35.9443,35.9859,3422893.0
2017-07-14 11:00:00,43.28,43.3,43.25,43.3,1804041.0,35.9942,36.0108,35.9692,36.0108,1804041.0
2017-07-14 11:30:00,43.3,43.31,43.27,43.3,1390286.0,36.0108,36.0191,35.9859,36.0108,1390286.0
2017-07-14 12:00:00,43.31,43.31,43.28,43.3,975218.0,36.0191,36.0191,35.9942,36.0108,975218.0
2017-07-14 12:30:00,43.3,43.34,43.29,43.34,1013590.0,36.0108,36.0441,36.0025,36.0441,1013590.0
2017-07-14 13:00:00,43.34,43.37,43.32,43.36,1270621.0,36.0441,36.069,36.0275,36.0607,1270621.0
2017-07-14 13:30:00,43.37,43.39,43.35,43.38,1214944.0,36.069,36.0857,36.0524,36.0774,1214944.0
2017-07-14 14:00:00,43.39,43.4,43.37,43.39,2229632.0,36.0857,36.094,36.069,36.0857,2229632.0
2017-07-14 14:30:00,43.39,43.4,43.37,43.39,1134404.0,36.0857,36.094,36.069,36.0857,1134404.0
2017-07-14 15:00:00,43.39,43.43,43.38,43.43,1644814.0,36.0857,36.1189,36.0774,36.1189,1644814.0
2017-07-14 15:30:00,43.43,43.45,43.39,43.41,7271711.0,36.1189,36.1356,36.0857,36.1023,7271711.0
2017-07-17 09:30:00,43.25,43.26,43.18,43.23,3865424.0,35.9692,35.9776,35.911,35.9526,3865424.0
2017-07-17 10:00:00,43.23,43.28,43.22,43.24,1680428.0,35.9526,35.9942,35.9443,35.9609,1680428.0
2017-07-17 10:30:00,43.24,43.25,43.15,43.16,3258284.0,35.9609,35.9692,35.8861,35.8944,3258284.0
2017-07-17 11:00:00,43.17,43.19,43.15,43.16,2615028.0,35.9027,35.9194,35.8861,35.8944,2615028.0
2017-07-17 11:30:00,43.16,43.2,43.13,43.17,3332495.0,35.8944,35.9277,35.8695,35.9027,3332495.0
2017-07-17 12:00:00,43.18,43.21,43.17,43.2,636155.0,35.911,35.936,35.9027,35.9277,636155.0
2017-07-17 12:30:00,43.2,43.22,43.19,43.22,451395.0,35.9277,35.9443,35.9194,35.9443,451395.0
2017-07-17 13:00:00,43.22,43.23,43.19,43.21,816261.0,35.9443,35.9526,35.9194,35.936,816261.0
2017-07-17 13:30:00,43.21,43.21,43.17,43.18,974667.0,35.936,35.936,35.9027,35.911,974667.0
2017-07-17 14:00:00,43.18,43.19,43.15,43.18,1175203.0,35.911,35.9194,35.8861,35.911,1175203.0
2017-07-17 14:30:00,43.18,43.19,43.14,43.18,1170475.0,35.911,35.9194,35.8778,35.911,1170475.0
2017-07-17 15:00:00,43.18,43.19,43.15,43.16,859930.0,35.911,35.9194,35.8861,35.8944,859930.0
2017-07-17 15:30:00,43.15,43.23,43.15,43.21,5547640.0,35.8861,35.9526,35.8861,35.936,5547640.0
2017-07-18 09:30:00,43.15,43.2,43.08,43.17,4689580.0,35.8861,35.9277,35.8279,35.9027,4689580.0
2017-07-18 10:00:00,43.18,43.24,43.16,43.24,1798389.0,35.911,35.9609,35.8944,35.9609,1798389.0
2017-07-18 10:30:00,43.24,43.29,43.18,43.29,6041780.0,35.9609,36.0025,35.911,36.0025,6041780.0
2017-07-18 11:00:00,43.29,43.3,43.26,43.27,2349558.0,36.0025,36.0108,35.9776,35.9859,2349558.0
2017-07-18 11:30:00,43.28,43.33,43.26,43.33,2179868.0,35.9942,36.0358,35.9776,36.0358,2179868.0
2017-07-18 12:00:00,43.33,43.35,43.3,43.32,1435183.0,36.0358,36.0524,36.0108,36.0275,1435183.0
2017-07-18 12:30:00,43.32,43.32,43.29,43.3,731456.0,36.0275,36.0275,36.0025,36.0108,731456.0
2017-07-18 13:00:00,43.3,43.31,43.28,43.3,759702.0,36.0108,36.0191,35.9942,36.0108,759702.0
2017-07-18 13:30:00,43.3,43.34,43.3,43.32,1043867.0,36.0108,36.0441,36.0108,36.0275,1043867.0
2017-07-18 14:00:00,43.32,43.36,43.31,43.35,1058590.0,36.0275,36.0607,36.0191,36.0524,1058590.0
2017-07-18 14:30:00,43.35,43.38,43.34,43.37,845853.0,36.0524,36.0774,36.0441,36.069,845853.0
2017-07-18 15:00:00,43.37,43.39,43.36,43.38,1115063.0,36.069,36.0857,36.0607,36.0774,1115063.0
2017-07-18 15:30:00,43.38,43.39,43.35,43.36,6176036.0,36.0774,36.0857,36.0524,36.0607,6176036.0
2017-07-19 09:30:00,43.76,43.8,43.7,43.75,5477028.0,36.3934,36.4267,36.3435,36.3851,5477028.0
2017-07-19 10:00:00,43.75,43.77,43.66,43.68,2557609.0,36.3851,36.4017,36.3102,36.3269,2557609.0
2017-07-19 10:30:00,43.68,43.71,43.62,43.67,2180389.0,36.3269,36.3518,36.277,36.3185,2180389.0
2017-07-19 11:00:00,43.67,43.7,43.64,43.66,1054953.0,36.3185,36.3435,36.2936,36.3102,1054953.0
2017-07-19 11:30:00,43.67,43.67,43.63,43.64,1423962.0,36.3185,36.3185,36.2853,36.2936,1423962.0
2017-07-19 12:00:00,43.65,43.65,43.61,43.62,1291394.0,36.3019,36.3019,36.2686,36.277,1291394.0
2017-07-19 12:30:00,43.61,43.66,43.61,43.66,1113514.0,36.2686,36.3102,36.2686,36.3102,1113514.0
2017-07-19 13:00:00,43.65,43.67,43.65,43.67,653567.0,36.3019,36.3185,36.3019,36.3185,653567.0
2017-07-19 13:30:00,43.67,43.7,43.66,43.69,1536467.0,36.3185,36.3435,36.3102,36.3352,1536467.0
2017-07-19 14:00:00,43.69,43.71,43.68,43.71,2479579.0,36.3352,36.3518,36.3269,36.3518,2479579.0
2017-07-19 14:30:00,43.71,43.71,43.66,43.67,1352238.0,36.3518,36.3518,36.3102,36.3185,1352238.0
2017-07-19 15:00:00,43.67,43.7,43.66,43.69,2474705.0,36.3185,36.3435,36.3102,36.3352,2474705.0
2017-07-19 15:30:00,43.69,43.73,43.64,43.71,7597866.0,36.3352,36.3684,36.2936,36.3518,7597866.0
2017-07-20 09:30:00,43.74,43.76,43.66,43.69,2055000.0,36.3768,36.3934,36.3102,36.3352,2055000.0
2017-07-20 10:00:00,43.69,43.69,43.59,43.61,1771616.0,36.3352,36.3352,36.252,36.2686,1771616.0
2017-07-20 10:30:00,43.62,43.68,43.56,43.68,2382994.0,36.277,36.3269,36.2271,36.3269,2382994.0
2017-07-20 11:00:00,43.68,43.68,43.62,43.66,1155645.0,36.3269,36.3269,36.277,36.3102,1155645.0
2017-07-20 11:30:00,43.66,43.68,43.63,43.65,830640.0,36.3102,36.3269,36.2853,36.3019,830640.0
2017-07-20 12:00:00,43.65,43.74,43.63,43.73,1079464.0,36.3019,36.3768,36.2853,36.3684,1079464.0
2017-07-20 12:30:00,43.72,43.73,43.7,43.71,931584.0,36.3601,36.3684,36.3435,36.3518,931584.0
2017-07-20 13:00:00,43.71,43.72,43.67,43.71,4806098.0,36.3518,36.3601,36.3185,36.3518,4806098.0
2017-07-20 13:30:00,43.71,43.72,43.67,43.69,567986.0,36.3518,36.3601,36.3185,36.3352,567986.0
2017-07-20 14:00:00,43.69,43.7,43.67,43.68,482147.0,36.3352,36.3435,36.3185,36.3269,482147.0
2017-07-20 14:30:00,43.68,43.68,43.62,43.66,1211364.0,36.3269,36.3269,36.277,36.3102,1211364.0
2017-07-20 15:00:00,43.66,43.68,43.64,43.67,936681.0,36.3102,36.3269,36.2936,36.3185,936681.0
2017-07-20 15:30:00,43.66,43.7,43.63,43.67,7552560.0,36.3102,36.3435,36.2853,36.3185,7552560.0
2017-07-21 09:30:00,43.67,43.68,43.54,43.55,2442057.0,36.3185,36.3269,36.2104,36.2187,2442057.0
2017-07-21 10:00:00,43.55,43.6,43.52,43.56,3373487.0,36.2187,36.2603,36.1938,36.2271,3373487.0
2017-07-21 10:30:00,43.55,43.57,43.51,43.52,1828109.0,36.2187,36.2354,36.1855,36.1938,1828109.0
2017-07-21 11:00:00,43.52,43.55,43.51,43.55,1652472.0,36.1938,36.2187,36.1855,36.2187,1652472.0
2017-07-21 11:30:00,43.55,43.57,43.52,43.57,1068747.0,36.2187,36.2354,36.1938,36.2354,1068747.0
2017-07-21 12:00:00,43.57,43.59,43.56,43.58,1189221.0,36.2354,36.252,36.2271,36.2437,1189221.0
2017-07-21 12:30:00,43.58,43.62,43.57,43.6,1317490.0,36.2437,36.277,36.2354,36.2603,1317490.0
2017-07-21 13:00:00,43.59,43.64,43.59,43.62,989520.0,36.252,36.2936,36.252,36.277,989520.0
2017-07-21 13:30:00,43.62,43.62,43.58,43.59,871114.0,36.277,36.277,36.2437,36.252,871114.0
2017-07-21 14:00:00,43.6,43.61,43.58,43.59,1152245.0,36.2603,36.2686,36.2437,36.252,1152245.0
2017-07-21 14:30:00,43.59,43.6,43.58,43.6,789497.0,36.252,36.2603,36.2437,36.2603,789497.0
2017-07-21 15:00:00,43.59,43.61,43.55,43.55,1733799.0,36.252,36.2686,36.2187,36.2187,1733799.0
2017-07-21 15:30:00,43.55,43.63,43.55,43.63,6728469.0,36.2187,36.2853,36.2187,36.2853,6728469.0
2017-07-24 09:30:00,43.81,43.82,43.7,43.73,4094391.0,36.435,36.4433,36.3435,36.3684,4094391.0
2017-07-24 10:00:00,43.73,43.78,43.73,43.73,1523644.0,36.3684,36.41,36.3684,36.3684,1523644.0
2017-07-24 10:30:00,43.73,43.75,43.7,43.71,2010709.0,36.3684,36.3851,36.3435,36.3518,2010709.0
2017-07-24 11:00:00,43.71,43.71,43.63,43.65,2028690.0,36.3518,36.3518,36.2853,36.3019,2028690.0
2017-07-24 11:30:00,43.66,43.7,43.65,43.7,1426243.0,36.3102,36.3435,36.3019,36.3435,1426243.0
2017-07-24 12:00:00,43.7,43.72,43.69,43.72,329815.0,36.3435,36.3601,36.3352,36.3601,329815.0
2017-07-24 12:30:00,43.72,43.73,43.7,43.72,857880.0,36.3601,36.3684,36.3435,36.3601,857880.0
2017-07-24 13:00:00,43.72,43.73,43.7,43.71,863536.0,36.3601,36.3684,36.3435,36.3518,863536.0
2017-07-24 13:30:00,43.71,43.73,43.7,43.73,1072225.0,36.3518,36.3684,36.3435,36.3684,1072225.0
2017-07-24 14:00:00,43.73,43.75,43.72,43.73,575949.0,36.3684,36.3851,36.3601,36.3684,575949.0
2017-07-24 14:30:00,43.73,43.77,43.73,43.77,1322710.0,36.3684,36.4017,36.3684,36.4017,1322710.0
2017-07-24 15:00:00,43.77,43.8,43.74,43.8,1690985.0,36.4017,36.4267,36.3768,36.4267,1690985.0
2017-07-24 15:30:00,43.8,43.8,43.73,43.77,7429658.0,36.4267,36.4267,36.3684,36.4017,7429658.0
2017-07-25 09:30:00,43.81,43.87,43.74,43.79,9738679.0,36.435,36.4849,36.3768,36.4183,9738679.0
2017-07-25 10:00:00,43.79,43.79,43.69,43.72,2201639.0,36.4183,36.4183,36.3352,36.3601,2201639.0
2017-07-25 10:30:00,43.72,43.72,43.65,43.69,2615869.0,36.3601,36.3601,36.3019,36.3352,2615869.0
2017-07-25 11:00:00,43.69,43.72,43.67,43.69,3240510.0,36.3352,36.3601,36.3185,36.3352,3240510.0
2017-07-25 11:30:00,43.69,43.72,43.68,43.71,1316236.0,36.3352,36.3601,36.3269,36.3518,1316236.0
2017-07-25 12:00:00,43.71,43.71,43.64,43.66,2919070.0,36.3518,36.3518,36.2936,36.3102,2919070.0
2017-07-25 12:30:00,43.66,43.7,43.66,43.69,545433.0,36.3102,36.3435,36.3102,36.3352,545433.0
2017-07-25 13:00:00,43.69,43.72,43.68,43.71,1073421.0,36.3352,36.3601,36.3269,36.3518,1073421.0
2017-07-25 13:30:00,43.71,43.72,43.68,43.7,847004.0,36.3518,36.3601,36.3269,36.3435,847004.0
2017-07-25 14:00:00,43.7,43.72,43.69,43.7,1428104.0,36.3435,36.3601,36.3352,36.3435,1428104.0
2017-07-25 14:30:00,43.7,43.71,43.67,43.71,1982567.0,36.3435,36.3518,36.3185,36.3518,1982567.0
2017-07-25 15:00:00,43.71,43.71,43.65,43.66,2744130.0,36.3518,36.3518,36.3019,36.3102,2744130.0
2017-07-25 15:30:00,43.66,43.67,43.64,43.66,3875677.0,36.3102,36.3185,36.2936,36.3102,3875677.0
2017-07-26 09:30:00,43.72,43.78,43.66,43.76,6485322.0,36.3601,36.41,36.3102,36.3934,6485322.0
2017-07-26 10:00:00,43.75,43.79,43.72,43.73,1287519.0,36.3851,36.4183,36.3601,36.3684,1287519.0
2017-07-26 10:30:00,43.73,43.8,43.7,43.71,1679664.0,36.3684,36.4267,36.3435,36.3518,1679664.0
2017-07-26 11:00:00,43.71,43.74,43.68,43.73,2453186.0,36.3518,36.3768,36.3269,36.3684,2453186.0
2017-07-26 11:30:00,43.73,43.78,43.72,43.77,837908.0,36.3684,36.41,36.3601,36.4017,837908.0
2017-07-26 12:00:00,43.77,43.79,43.72,43.72,3696181.0,36.4017,36.4183,36.3601,36.3601,3696181.0
2017-07-26 12:30:00,43.73,43.73,43.7,43.71,912598.0,36.3684,36.3684,36.3435,36.3518,912598.0
2017-07-26 13:00:00,43.71,43.72,43.68,43.7,1319711.0,36.3518,36.3601,36.3269,36.3435,1319711.0
2017-07-26 13:30:00,43.69,43.76,43.69,43.75,1326599.0,36.3352,36.3934,36.3352,36.3851,1326599.0
2017-07-26 14:00:00,43.75,44.03,43.69,44.02,9491509.0,36.3851,36.6179,36.3352,36.6096,9491509.0
2017-07-26 14:30:00,44.02,44.03,43.96,43.97,3002296.0,36.6096,36.6179,36.5597,36.568,3002296.0
2017-07-26 15:00:00,43.96,44.06,43.96,44.02,2627740.0,36.5597,36.6429,36.5597,36.6096,2627740.0
2017-07-26 15:30:00,44.02,44.02,43.99,44.02,5600796.0,36.6096,36.6096,36.5847,36.6096,5600796.0
2017-07-27 09:30:00,44.14,44.16,44.08,44.13,4429548.0,36.7094,36.7261,36.6595,36.7011,4429548.0
2017-07-27 10:00:00,44.14,44.16,44.1,44.12,2123470.0,36.7094,36.7261,36.6762,36.6928,2123470.0
2017-07-27 10:30:00,44.12,44.13,44.06,44.08,2646192.0,36.6928,36.7011,36.6429,36.6595,2646192.0
2017-07-27 11:00:00,44.08,44.09,44.04,44.05,2050121.0,36.6595,36.6678,36.6263,36.6346,2050121.0
2017-07-27 11:30:00,44.05,44.07,44.04,44.04,1321359.0,36.6346,36.6512,36.6263,36.6263,1321359.0
2017-07-27 12:00:00,44.05,44.08,44.0,44.01,1618213.0,36.6346,36.6595,36.593,36.6013,1618213.0
2017-07-27 12:30:00,44.01,44.01,43.83,43.85,4301469.0,36.6013,36.6013,36.4516,36.4682,4301469.0
2017-07-27 13:00:00,43.86,43.89,43.59,43.66,8751490.0,36.4766,36.5015,36.252,36.3102,8751490.0
2017-07-27 13:30:00,43.66,43.71,43.46,43.7,7405876.0,36.3102,36.3518,36.1439,36.3435,7405876.0
2017-07-27 14:00:00,43.7,43.76,43.65,43.69,3322950.0,36.3435,36.3934,36.3019,36.3352,3322950.0
2017-07-27 14:30:00,43.69,43.71,43.58,43.62,6760292.0,36.3352,36.3518,36.2437,36.277,6760292.0
2017-07-27 15:00:00,43.62,43.73,43.59,43.73,3547524.0,36.277,36.3684,36.252,36.3684,3547524.0
2017-07-27 15:30:00,43.73,43.8,43.7,43.76,8111203.0,36.3684,36.4267,36.3435,36.3934,8111203.0
2017-07-28 09:30:00,43.61,43.64,43.49,43.59,7122626.0,36.2686,36.2936,36.1688,36.252,7122626.0
2017-07-28 10:00:00,43.59,43.65,43.58,43.63,2947021.0,36.252,36.3019,36.2437,36.2853,2947021.0
2017-07-28 10:30:00,43.63,43.65,43.58,43.61,2699506.0,36.2853,36.3019,36.2437,36.2686,2699506.0
2017-07-28 11:00:00,43.6,43.69,43.59,43.65,3008374.0,36.2603,36.3352,36.252,36.3019,3008374.0
2017-07-28 11:30:00,43.65,43.7,43.63,43.69,2242736.0,36.3019,36.3435,36.2853,36.3352,2242736.0
2017-07-28 12:00:00,43.69,43.72,43.68,43.72,3226171.0,36.3352,36.3601,36.3269,36.3601,3226171.0
2017-07-28 12:30:00,43.72,43.74,43.68,43.69,871513.0,36.3601,36.3768,36.3269,36.3352,871513.0
2017-07-28 13:00:00,43.69,43.7,43.68,43.69,725658.0,36.3352,36.3435,36.3269,36.3352,725658.0
2017-07-28 13:30:00,43.69,43.7,43.67,43.68,863211.0,36.3352,36.3435,36.3185,36.3269,863211.0
2017-07-28 14:00:00,43.68,43.74,43.67,43.73,1289600.0,36.3269,36.3768,36.3185,36.3684,1289600.0
2017-07-28 14:30:00,43.72,43.75,43.7,43.75,2534847.0,36.3601,36.3851,36.3435,36.3851,2534847.0
2017-07-28 15:00:00,43.75,43.75,43.7,43.73,3072374.0,36.3851,36.3851,36.3435,36.3684,3072374.0
2017-07-28 15:30:00,43.73,43.76,43.72,43.76,6544210.0,36.3684,36.3934,36.3601,36.3934,6544210.0
2017-07-31 09:30:00,43.84,43.84,43.76,43.77,5064405.0,36.4599,36.4599,36.3934,36.4017,5064405.0
2017-07-31 10:00:00,43.77,43.8,43.69,43.77,3157670.0,36.4017,36.4267,36.3352,36.4017,3157670.0
2017-07-31 10:30:00,43.77,43.77,43.68,43.72,3340077.0,36.4017,36.4017,36.3269,36.3601,3340077.0
2017-07-31 11:00:00,43.72,43.75,43.69,43.7,3016327.0,36.3601,36.3851,36.3352,36.3435,3016327.0
2017-07-31 11:30:00,43.69,43.76,43.69,43.73,6365706.0,36.3352,36.3934,36.3352,36.3684,6365706.0
2017-07-31 12:00:00,43.73,43.75,43.68,43.74,1661023.0,36.3684,36.3851,36.3269,36.3768,1661023.0
2017-07-31 12:30:00,43.75,43.75,43.72,43.73,1213048.0,36.3851,36.3851,36.3601,36.3684,1213048.0
2017-07-31 13:00:00,43.74,43.75,43.69,43.74,963171.0,36.3768,36.3851,36.3352,36.3768,963171.0
2017-07-31 13:30:00,43.75,43.75,43.72,43.73,725701.0,36.3851,36.3851,36.3601,36.3684,725701.0
2017-07-31 14:00:00,43.74,43.75,43.73,43.74,1096576.0,36.3768,36.3851,36.3684,36.3768,1096576.0
2017-07-31 14:30:00,43.74,43.75,43.71,43.75,2531669.0,36.3768,36.3851,36.3518,36.3851,2531669.0
2017-07-31 15:00:00,43.75,43.76,43.73,43.75,2982879.0,36.3851,36.3934,36.3684,36.3851,2982879.0
2017-07-31 15:30:00,43.75,43.8,43.74,43.79,11473009.0,36.3851,36.4267,36.3768,36.4183,11473009.0
2017-08-01 09:30:00,44.0,44.01,43.9,43.95,4183724.0,36.593,36.6013,36.5098,36.5514,4183724.0
2017-08-01 10:00:00,43.95,44.02,43.94,43.99,2306487.0,36.5514,36.6096,36.5431,36.5847,2306487.0
2017-08-01 10:30:00,43.99,44.01,43.94,44.0,1430380.0,36.5847,36.6013,36.5431,36.593,1430380.0
2017-08-01 11:00:00,44.0,44.0,43.88,43.92,2940797.0,36.593,36.593,36.4932,36.5265,2940797.0
2017-08-01 11:30:00,43.92,43.98,43.92,43.97,946009.0,36.5265,36.5764,36.5265,36.568,946009.0
2017-08-01 12:00:00,43.97,44.0,43.96,43.98,818884.0,36.568,36.593,36.5597,36.5764,818884.0
2017-08-01 12:30:00,43.98,44.01,43.97,44.01,836700.0,36.5764,36.6013,36.568,36.6013,836700.0
2017-08-01 13:00:00,44.01,44.03,43.99,44.0,741582.0,36.6013,36.6179,36.5847,36.593,741582.0
2017-08-01 13:30:00,44.0,44.03,43.99,44.02,866466.0,36.593,36.6179,36.5847,36.6096,866466.0
2017-08-01 14:00:00,44.02,44.03,43.98,44.01,1223060.0,36.6096,36.6179,36.5764,36.6013,1223060.0
2017-08-01 14:30:00,44.02,44.02,43.97,43.98,1290351.0,36.6096,36.6096,36.568,36.5764,1290351.0
2017-08-01 15:00:00,43.99,43.99,43.94,43.97,1330847.0,36.5847,36.5847,36.5431,36.568,1330847.0
2017-08-01 15:30:00,43.97,43.97,43.93,43.95,8343534.0,36.568,36.568,36.5348,36.5514,8343534.0
2017-08-02 09:30:00,44.01,44.05,43.97,44.02,3476997.0,36.6013,36.6346,36.568,36.6096,3476997.0
2017-08-02 10:00:00,44.02,44.04,43.89,43.9,2458536.0,36.6096,36.6263,36.5015,36.5098,2458536.0
2017-08-02 10:30:00,43.9,43.91,43.74,43.76,5565933.0,36.5098,36.5181,36.3768,36.3934,5565933.0
2017-08-02 11:00:00,43.77,43.89,43.76,43.88,3724144.0,36.4017,36.5015,36.3934,36.4932,3724144.0
2017-08-02 11:30:00,43.88,43.93,43.87,43.93,1451627.0,36.4932,36.5348,36.4849,36.5348,1451627.0
2017-08-02 12:00:00,43.93,43.95,43.88,43.88,1103167.0,36.5348,36.5514,36.4932,36.4932,1103167.0
2017-08-02 12:30:00,43.89,43.9,43.86,43.88,912626.0,36.5015,36.5098,36.4766,36.4932,912626.0
2017-08-02 13:00:00,43.88,43.95,43.87,43.95,1088132.0,36.4932,36.5514,36.4849,36.5514,1088132.0
2017-08-02 13:30:00,43.94,43.98,43.92,43.97,899097.0,36.5431,36.5764,36.5265,36.568,899097.0
2017-08-02 14:00:00,43.97,43.98,43.93,43.96,821544.0,36.568,36.5764,36.5348,36.5597,821544.0
2017-08-02 14:30:00,43.96,44.01,43.95,43.97,967096.0,36.5597,36.6013,36.5514,36.568,967096.0
2017-08-02 15:00:00,43.98,43.99,43.94,43.96,1267294.0,36.5764,36.5847,36.5431,36.5597,1267294.0
2017-08-02 15:30:00,43.96,43.98,43.93,43.97,2817836.0,36.5597,36.5764,36.5348,36.568,2817836.0
2017-08-03 09:30:00,43.77,43.79,43.57,43.59,4115082.0,36.4017,36.4183,36.2354,36.252,4115082.0
2017-08-03 10:00:00,43.58,43.69,43.58,43.68,2954634.0,36.2437,36.3352,36.2437,36.3269,2954634.0
2017-08-03 10:30:00,43.67,43.74,43.66,43.73,926100.0,36.3185,36.3768,36.3102,36.3684,926100.0
2017-08-03 11:00:00,43.73,43.79,43.72,43.73,1820484.0,36.3684,36.4183,36.3601,36.3684,1820484.0
2017-08-03 11:30:00,43.73,43.73,43.65,43.65,3390343.0,36.3684,36.3684,36.3019,36.3019,3390343.0
2017-08-03 12:00:00,43.65,43.71,43.65,43.71,3215867.0,36.3019,36.3518,36.3019,36.3518,3215867.0
2017-08-03 12:30:00,43.71,43.74,43.7,43.72,1323452.0,36.3518,36.3768,36.3435,36.3601,1323452.0
2017-08-03 13:00:00,43.72,43.74,43.69,43.71,1564728.0,36.3601,36.3768,36.3352,36.3518,1564728.0
2017-08-03 13:30:00,43.71,43.75,43.69,43.73,950030.0,36.3518,36.3851,36.3352,36.3684,950030.0
2017-08-03 14:00:00,43.73,43.74,43.71,43.74,648066.0,36.3684,36.3768,36.3518,36.3768,648066.0
2017-08-03 14:30:00,43.74,43.74,43.7,43.71,754264.0,36.3768,36.3768,36.3435,36.3518,754264.0
2017-08-03 15:00:00,43.71,43.76,43.71,43.74,2355805.0,36.3518,36.3934,36.3518,36.3768,2355805.0
2017-08-03 15:30:00,43.75,43.79,43.69,43.78,6388685.0,36.3851,36.4183,36.3352,36.41,6388685.0
2017-08-04 09:30:00,43.89,43.98,43.79,43.8,3785007.0,36.5015,36.5764,36.4183,36.4267,3785007.0
2017-08-04 10:00:00,43.79,43.82,43.69,43.8,4154109.0,36.4183,36.4433,36.3352,36.4267,4154109.0
2017-08-04 10:30:00,43.79,43.85,43.78,43.79,3333123.0,36.4183,36.4682,36.41,36.4183,3333123.0
2017-08-04 11:00:00,43.79,43.87,43.77,43.85,3653392.0,36.4183,36.4849,36.4017,36.4682,3653392.0
2017-08-04 11:30:00,43.84,43.89,43.81,43.89,1528047.0,36.4599,36.5015,36.435,36.5015,1528047.0
2017-08-04 12:00:00,43.89,43.92,43.87,43.89,1283810.0,36.5015,36.5265,36.4849,36.5015,1283810.0
2017-08-04 12:30:00,43.89,43.9,43.84,43.86,1030639.0,36.5015,36.5098,36.4599,36.4766,1030639.0
2017-08-04 13:00:00,43.85,43.88,43.84,43.87,989678.0,36.4682,36.4932,36.4599,36.4849,989678.0
2017-08-04 13:30:00,43.87,43.9,43.86,43.9,1047275.0,36.4849,36.5098,36.4766,36.5098,1047275.0
2017-08-04 14:00:00,43.9,43.92,43.88,43.89,711770.0,36.5098,36.5265,36.4932,36.5015,711770.0
2017-08-04 14:30:00,43.88,43.91,43.88,43.88,893207.0,36.4932,36.5181,36.4932,36.4932,893207.0
2017-08-04 15:00:00,43.88,43.91,43.88,43.91,976522.0,36.4932,36.5181,36.4932,36.5181,976522.0
2017-08-04 15:30:00,43.91,43.97,43.89,43.96,6606981.0,36.5181,36.568,36.5015,36.5597,6606981.0
2017-08-07 09:30:00,44.11,44.2,44.08,44.19,2473575.0,36.6845,36.7593,36.6595,36.751,2473575.0
2017-08-07 10:00:00,44.19,44.21,44.14,44.16,2140962.0,36.751,36.7676,36.7094,36.7261,2140962.0
2017-08-07 10:30:00,44.16,44.18,44.12,44.15,1092017.0,36.7261,36.7427,36.6928,36.7177,1092017.0
2017-08-07 11:00:00,44.15,44.19,44.14,44.19,1021882.0,36.7177,36.751,36.7094,36.751,1021882.0
2017-08-07 11:30:00,44.19,44.22,44.18,44.2,947064.0,36.751,36.776,36.7427,36.7593,947064.0
2017-08-07 12:00:00,44.2,44.23,44.19,44.22,1393083.0,36.7593,36.7843,36.751,36.776,1393083.0
2017-08-07 12:30:00,44.22,44.24,44.21,44.24,842965.0,36.776,36.7926,36.7676,36.7926,842965.0
2017-08-07 13:00:00,44.24,44.25,44.24,44.25,359392.0,36.7926,36.8009,36.7926,36.8009,359392.0
2017-08-07 13:30:00,44.25,44.25,44.22,44.23,856961.0,36.8009,36.8009,36.776,36.7843,856961.0
2017-08-07 14:00:00,44.23,44.24,44.21,44.22,866380.0,36.7843,36.7926,36.7676,36.776,866380.0
2017-08-07 14:30:00,44.23,44.25,44.22,44.23,621636.0,36.7843,36.8009,36.776,36.7843,621636.0
2017-08-07 15:00:00,44.23,44.26,44.22,44.25,1018591.0,36.7843,36.8092,36.776,36.8009,1018591.0
2017-08-07 15:30:00,44.25,44.28,44.23,44.27,4482283.0,36.8009,36.8259,36.7843,36.8175,4482283.0
2017-08-08 09:30:00,44.37,44.42,44.33,44.41,3571453.0,36.9007,36.9423,36.8674,36.934,3571453.0
2017-08-08 10:00:00,44.41,44.42,44.34,44.36,3218956.0,36.934,36.9423,36.8758,36.8924,3218956.0
2017-08-08 10:30:00,44.35,44.42,44.33,44.42,3513709.0,36.8841,36.9423,36.8674,36.9423,3513709.0
2017-08-08 11:00:00,44.42,44.48,44.41,44.47,1687899.0,36.9423,36.9922,36.934,36.9839,1687899.0
2017-08-08 11:30:00,44.47,44.54,44.46,44.53,2852087.0,36.9839,37.0421,36.9756,37.0338,2852087.0
2017-08-08 12:00:00,44.53,44.58,44.52,44.54,2018241.0,37.0338,37.0754,37.0255,37.0421,2018241.0
2017-08-08 12:30:00,44.53,44.54,44.4,44.41,1847417.0,37.0338,37.0421,36.9257,36.934,1847417.0
2017-08-08 13:00:00,44.41,44.45,44.39,44.4,1446947.0,36.934,36.9672,36.9173,36.9257,1446947.0
2017-08-08 13:30:00,44.4,44.41,44.36,44.41,761685.0,36.9257,36.934,36.8924,36.934,761685.0
2017-08-08 14:00:00,44.41,44.41,44.38,44.38,808910.0,36.934,36.934,36.909,36.909,808910.0
2017-08-08 14:30:00,44.38,44.4,44.37,44.37,1086276.0,36.909,36.9257,36.9007,36.9007,1086276.0
2017-08-08 15:00:00,44.38,44.38,44.26,44.3,1824617.0,36.909,36.909,36.8092,36.8425,1824617.0
2017-08-08 15:30:00,44.3,44.31,44.2,44.27,5782344.0,36.8425,36.8508,36.7593,36.8175,5782344.0
2017-08-09 09:30:00,43.75,43.76,43.62,43.76,5897773.0,36.3851,36.3934,36.277,36.3934,5897773.0
2017-08-09 10:00:00,43.76,43.77,43.69,43.75,2889348.0,36.3934,36.4017,36.3352,36.3851,2889348.0
2017-08-09 10:30:00,43.74,43.83,43.73,43.82,1745613.0,36.3768,36.4516,36.3684,36.4433,1745613.0
2017-08-09 11:00:00,43.83,43.84,43.75,43.77,1598877.0,36.4516,36.4599,36.3851,36.4017,1598877.0
2017-08-09 11:30:00,43.77,43.83,43.75,43.83,1163615.0,36.4017,36.4516,36.3851,36.4516,1163615.0
2017-08-09 12:00:00,43.82,43.86,43.8,43.83,1161761.0,36.4433,36.4766,36.4267,36.4516,1161761.0
2017-08-09 12:30:00,43.82,43.84,43.8,43.8,597960.0,36.4433,36.4599,36.4267,36.4267,597960.0
2017-08-09 13:00:00,43.8,43.84,43.78,43.84,763204.0,36.4267,36.4599,36.41,36.4599,763204.0
2017-08-09 13:30:00,43.84,43.85,43.82,43.84,601462.0,36.4599,36.4682,36.4433,36.4599,601462.0
2017-08-09 14:00:00,43.84,43.85,43.77,43.8,763491.0,36.4599,36.4682,36.4017,36.4267,763491.0
2017-08-09 14:30:00,43.79,43.8,43.76,43.8,824895.0,36.4183,36.4267,36.3934,36.4267,824895.0
2017-08-09 15:00:00,43.79,43.83,43.77,43.82,919620.0,36.4183,36.4516,36.4017,36.4433,919620.0
2017-08-09 15:30:00,43.81,43.89,43.81,43.86,4081213.0,36.435,36.5015,36.435,36.4766,4081213.0
2017-08-10 09:30:00,43.49,43.5,43.29,43.31,10211017.0,36.1688,36.1772,36.0025,36.0191,10211017.0
2017-08-10 10:00:00,43.31,43.31,43.14,43.18,5590697.0,36.0191,36.0191,35.8778,35.911,5590697.0
2017-08-10 10:30:00,43.18,43.28,43.17,43.23,6558089.0,35.911,35.9942,35.9027,35.9526,6558089.0
2017-08-10 11:00:00,43.23,43.29,43.17,43.19,3917420.0,35.9526,36.0025,35.9027,35.9194,3917420.0
2017-08-10 11:30:00,43.19,43.23,43.03,43.05,6042874.0,35.9194,35.9526,35.7863,35.8029,6042874.0
2017-08-10 12:00:00,43.05,43.05,42.94,42.94,5174243.0,35.8029,35.8029,35.7114,35.7114,5174243.0
2017-08-10 12:30:00,42.95,43.01,42.84,43.01,9534653.0,35.7198,35.7697,35.6283,35.7697,9534653.0
2017-08-10 13:00:00,43.01,43.07,42.98,43.06,6156531.0,35.7697,35.8196,35.7447,35.8112,6156531.0
2017-08-10 13:30:00,43.06,43.06,43.0,43.02,1809583.0,35.8112,35.8112,35.7613,35.778,1809583.0
2017-08-10 14:00:00,43.02,43.1,42.97,43.06,2635610.0,35.778,35.8445,35.7364,35.8112,2635610.0
2017-08-10 14:30:00,43.06,43.12,43.03,43.05,2722822.0,35.8112,35.8611,35.7863,35.8029,2722822.0
2017-08-10 15:00:00,43.05,43.08,42.88,42.9,3721851.0,35.8029,35.8279,35.6615,35.6782,3721851.0
2017-08-10 15:30:00,42.91,42.92,42.8,42.8,13688039.0,35.6865,35.6948,35.595,35.595,13688039.0
2017-08-11 09:30:00,42.87,42.89,42.72,42.86,10168092.0,35.6532,35.6699,35.5285,35.6449,10168092.0
2017-08-11 10:00:00,42.86,42.99,42.82,42.92,4849299.0,35.6449,35.753,35.6116,35.6948,4849299.0
2017-08-11 10:30:00,42.92,42.94,42.87,42.93,2827153.0,35.6948,35.7114,35.6532,35.7031,2827153.0
2017-08-11 11:00:00,42.93,42.97,42.9,42.9,4619947.0,35.7031,35.7364,35.6782,35.6782,4619947.0
2017-08-11 11:30:00,42.91,42.98,42.85,42.88,2770211.0,35.6865,35.7447,35.6366,35.6615,2770211.0
2017-08-11 12:00:00,42.88,43.01,42.87,42.98,1460076.0,35.6615,35.7697,35.6532,35.7447,1460076.0
2017-08-11 12:30:00,42.98,43.07,42.96,43.03,2069557.0,35.7447,35.8196,35.7281,35.7863,2069557.0
2017-08-11 13:00:00,43.03,43.1,43.03,43.05,1094574.0,35.7863,35.8445,35.7863,35.8029,1094574.0
2017-08-11 13:30:00,43.05,43.06,43.01,43.05,862898.0,35.8029,35.8112,35.7697,35.8029,862898.0
2017-08-11 14:00:00,43.04,43.06,43.03,43.03,1333939.0,35.7946,35.8112,35.7863,35.7863,1333939.0
2017-08-11 14:30:00,43.04,43.04,42.94,42.96,1943147.0,35.7946,35.7946,35.7114,35.7281,1943147.0
2017-08-11 15:00:00,42.95,42.97,42.9,42.94,1280678.0,35.7198,35.7364,35.6782,35.7114,1280678.0
2017-08-11 15:30:00,42.94,42.99,42.9,42.93,5517923.0,35.7114,35.753,35.6782,35.7031,5517923.0
2017-08-14 09:30:00,43.39,43.41,43.31,43.37,5817155.0,36.0857,36.1023,36.0191,36.069,5817155.0
2017-08-14 10:00:00,43.37,43.43,43.35,43.41,2332646.0,36.069,36.1189,36.0524,36.1023,2332646.0
2017-08-14 10:30:00,43.41,43.54,43.4,43.5,2720086.0,36.1023,36.2104,36.094,36.1772,2720086.0
2017-08-14 11:00:00,43.5,43.53,43.45,43.52,1730834.0,36.1772,36.2021,36.1356,36.1938,1730834.0
2017-08-14 11:30:00,43.53,43.57,43.5,43.53,2619663.0,36.2021,36.2354,36.1772,36.2021,2619663.0
2017-08-14 12:00:00,43.53,43.55,43.49,43.5,1521614.0,36.2021,36.2187,36.1688,36.1772,1521614.0
2017-08-14 12:30:00,43.5,43.51,43.45,43.48,1111173.0,36.1772,36.1855,36.1356,36.1605,1111173.0
2017-08-14 13:00:00,43.48,43.51,43.47,43.5,717971.0,36.1605,36.1855,36.1522,36.1772,717971.0
2017-08-14 13:30:00,43.5,43.5,43.41,43.45,2096382.0,36.1772,36.1772,36.1023,36.1356,2096382.0
2017-08-14 14:00:00,43.46,43.48,43.43,43.45,1056158.0,36.1439,36.1605,36.1189,36.1356,1056158.0
2017-08-14 14:30:00,43.45,43.49,43.42,43.44,1065234.0,36.1356,36.1688,36.1106,36.1273,1065234.0
2017-08-14 15:00:00,43.44,43.47,43.41,43.47,1051422.0,36.1273,36.1522,36.1023,36.1522,1051422.0
2017-08-14 15:30:00,43.47,43.47,43.36,43.37,7805020.0,36.1522,36.1522,36.0607,36.069,7805020.0
2017-08-15 09:30:00,43.33,43.38,43.25,43.34,5661274.0,36.0358,36.0774,35.9692,36.0441,5661274.0
2017-08-15 10:00:00,43.34,43.36,43.24,43.33,2116443.0,36.0441,36.0607,35.9609,36.0358,2116443.0
2017-08-15 10:30:00,43.33,43.33,43.27,43.29,1832736.0,36.0358,36.0358,35.9859,36.0025,1832736.0
2017-08-15 11:00:00,43.3,43.39,43.29,43.39,1579227.0,36.0108,36.0857,36.0025,36.0857,1579227.0
2017-08-15 11:30:00,43.39,43.41,43.34,43.36,954341.0,36.0857,36.1023,36.0441,36.0607,954341.0
2017-08-15 12:00:00,43.35,43.42,43.35,43.4,547760.0,36.0524,36.1106,36.0524,36.094,547760.0
2017-08-15 12:30:00,43.4,43.42,43.39,43.41,606329.0,36.094,36.1106,36.0857,36.1023,606329.0
2017-08-15 13:00:00,43.4,43.41,43.32,43.36,3046907.0,36.094,36.1023,36.0275,36.0607,3046907.0
2017-08-15 13:30:00,43.36,43.38,43.34,43.37,1113091.0,36.0607,36.0774,36.0441,36.069,1113091.0
2017-08-15 14:00:00,43.37,43.39,43.35,43.38,765715.0,36.069,36.0857,36.0524,36.0774,765715.0
2017-08-15 14:30:00,43.39,43.4,43.36,43.38,831833.0,36.0857,36.094,36.0607,36.0774,831833.0
2017-08-15 15:00:00,43.38,43.43,43.37,43.41,891724.0,36.0774,36.1189,36.069,36.1023,891724.0
2017-08-15 15:30:00,43.41,43.44,43.38,43.41,3328664.0,36.1023,36.1273,36.0774,36.1023,3328664.0
2017-08-16 09:30:00,43.77,43.81,43.73,43.78,3630933.0,36.4017,36.435,36.3684,36.41,3630933.0
2017-08-16 10:00:00,43.79,43.81,43.73,43.77,2835416.0,36.4183,36.435,36.3684,36.4017,2835416.0
2017-08-16 10:30:00,43.78,43.8,43.75,43.77,1894717.0,36.41,36.4267,36.3851,36.4017,1894717.0
2017-08-16 11:00:00,43.77,43.78,43.7,43.73,1508778.0,36.4017,36.41,36.3435,36.3684,1508778.0
2017-08-16 11:30:00,43.73,43.78,43.73,43.75,1320760.0,36.3684,36.41,36.3684,36.3851,1320760.0
2017-08-16 12:00:00,43.75,43.8,43.75,43.79,1244368.0,36.3851,36.4267,36.3851,36.4183,1244368.0
2017-08-16 12:30:00,43.79,43.79,43.75,43.76,865565.0,36.4183,36.4183,36.3851,36.3934,865565.0
2017-08-16 13:00:00,43.76,43.82,43.75,43.77,2876050.0,36.3934,36.4433,36.3851,36.4017,2876050.0
2017-08-16 13:30:00,43.77,43.81,43.75,43.78,879241.0,36.4017,36.435,36.3851,36.41,879241.0
2017-08-16 14:00:00,43.78,43.89,43.76,43.8,2992324.0,36.41,36.5015,36.3934,36.4267,2992324.0
2017-08-16 14:30:00,43.8,43.86,43.78,43.85,2732451.0,36.4267,36.4766,36.41,36.4682,2732451.0
2017-08-16 15:00:00,43.85,43.86,43.79,43.84,2329138.0,36.4682,36.4766,36.4183,36.4599,2329138.0
2017-08-16 15:30:00,43.84,43.87,43.81,43.87,6654070.0,36.4599,36.4849,36.435,36.4849,6654070.0
2017-08-17 09:30:00,43.76,43.83,43.75,43.77,2946344.0,36.3934,36.4516,36.3851,36.4017,2946344.0
2017-08-17 10:00:00,43.77,43.8,43.62,43.68,4348280.0,36.4017,36.4267,36.277,36.3269,4348280.0
2017-08-17 10:30:00,43.68,43.74,43.64,43.68,2673495.0,36.3269,36.3768,36.2936,36.3269,2673495.0
2017-08-17 11:00:00,43.69,43.78,43.69,43.7,1606016.0,36.3352,36.41,36.3352,36.3435,1606016.0
2017-08-17 11:30:00,43.7,43.73,43.66,43.68,2614089.0,36.3435,36.3684,36.3102,36.3269,2614089.0
2017-08-17 12:00:00,43.68,43.69,43.59,43.63,1844569.0,36.3269,36.3352,36.252,36.2853,1844569.0
2017-08-17 12:30:00,43.63,43.64,43.52,43.55,1463670.0,36.2853,36.2936,36.1938,36.2187,1463670.0
2017-08-17 13:00:00,43.55,43.56,43.48,43.53,2014503.0,36.2187,36.2271,36.1605,36.2021,2014503.0
2017-08-17 13:30:00,43.53,43.58,43.48,43.5,6323881.0,36.2021,36.2437,36.1605,36.1772,6323881.0
2017-08-17 14:00:00,43.5,43.52,43.43,43.48,1951530.0,36.1772,36.1938,36.1189,36.1605,1951530.0
2017-08-17 14:30:00,43.48,43.48,43.4,43.42,8823429.0,36.1605,36.1605,36.094,36.1106,8823429.0
2017-08-17 15:00:00,43.42,43.43,43.3,43.32,5480020.0,36.1106,36.1189,36.0108,36.0275,5480020.0
2017-08-17 15:30:00,43.31,43.37,43.24,43.29,11505820.0,36.0191,36.069,35.9609,36.0025,11505820.0
2017-08-18 09:30:00,43.47,43.49,43.29,43.32,12446768.0,36.1522,36.1688,36.0025,36.0275,12446768.0
2017-08-18 10:00:00,43.32,43.47,43.31,43.42,5323138.0,36.0275,36.1522,36.0191,36.1106,5323138.0
2017-08-18 10:30:00,43.41,43.61,43.37,43.58,7212595.0,36.1023,36.2686,36.069,36.2437,7212595.0
2017-08-18 11:00:00,43.58,43.72,43.5,43.71,6039307.0,36.2437,36.3601,36.1772,36.3518,6039307.0
2017-08-18 11:30:00,43.71,43.81,43.66,43.78,2205943.0,36.3518,36.435,36.3102,36.41,2205943.0
2017-08-18 12:00:00,43.79,43.79,43.66,43.73,2326660.0,36.4183,36.4183,36.3102,36.3684,2326660.0
2017-08-18 12:30:00,43.73,43.85,43.71,43.79,5428435.0,36.3684,36.4682,36.3518,36.4183,5428435.0
2017-08-18 13:00:00,43.79,43.81,43.72,43.74,2469853.0,36.4183,36.435,36.3601,36.3768,2469853.0
2017-08-18 13:30:00,43.74,43.77,43.67,43.67,1272813.0,36.3768,36.4017,36.3185,36.3185,1272813.0
2017-08-18 14:00:00,43.67,43.71,43.66,43.71,1201410.0,36.3185,36.3518,36.3102,36.3518,1201410.0
2017-08-18 14:30:00,43.7,43.75,43.7,43.73,2970947.0,36.3435,36.3851,36.3435,36.3684,2970947.0
2017-08-18 15:00:00,43.74,43.78,43.69,43.72,1722205.0,36.3768,36.41,36.3352,36.3601,1722205.0
2017-08-18 15:30:00,43.72,43.75,43.64,43.66,6373099.0,36.3601,36.3851,36.2936,36.3102,6373099.0
2017-08-21 09:30:00,43.77,43.86,43.72,43.77,2840169.0,36.4017,36.4766,36.3601,36.4017,2840169.0
2017-08-21 10:00:00,43.77,43.8,43.67,43.72,4188674.0,36.4017,36.4267,36.3185,36.3601,4188674.0
2017-08-21 10:30:00,43.72,43.81,43.7,43.8,1086865.0,36.3601,36.435,36.3435,36.4267,1086865.0
2017-08-21 11:00:00,43.8,43.89,43.76,43.84,1550088.0,36.4267,36.5015,36.3934,36.4599,1550088.0
2017-08-21 11:30:00,43.85,43.92,43.84,43.88,1975664.0,36.4682,36.5265,36.4599,36.4932,1975664.0
2017-08-21 12:00:00,43.87,43.89,43.83,43.88,909869.0,36.4849,36.5015,36.4516,36.4932,909869.0
2017-08-21 12:30:00,43.88,43.89,43.82,43.84,725143.0,36.4932,36.5015,36.4433,36.4599,725143.0
2017-08-21 13:00:00,43.85,43.86,43.81,43.82,887354.0,36.4682,36.4766,36.435,36.4433,887354.0
2017-08-21 13:30:00,43.82,43.82,43.73,43.75,814177.0,36.4433,36.4433,36.3684,36.3851,814177.0
2017-08-21 14:00:00,43.75,43.77,43.71,43.74,964912.0,36.3851,36.4017,36.3518,36.3768,964912.0
2017-08-21 14:30:00,43.75,43.77,43.72,43.76,657569.0,36.3851,36.4017,36.3601,36.3934,657569.0
2017-08-21 15:00:00,43.77,43.81,43.72,43.8,1028163.0,36.4017,36.435,36.3601,36.4267,1028163.0
2017-08-21 15:30:00,43.8,43.86,43.8,43.82,3594677.0,36.4267,36.4766,36.4267,36.4433,3594677.0
2017-08-22 09:30:00,44.14,44.27,44.1,44.19,3444150.0,36.7094,36.8175,36.6762,36.751,3444150.0
2017-08-22 10:00:00,44.2,44.26,44.19,44.25,1594814.0,36.7593,36.8092,36.751,36.8009,1594814.0
2017-08-22 10:30:00,44.25,44.31,44.25,44.29,1776534.0,36.8009,36.8508,36.8009,36.8342,1776534.0
2017-08-22 11:00:00,44.3,44.32,44.27,44.32,1180376.0,36.8425,36.8591,36.8175,36.8591,1180376.0
2017-08-22 11:30:00,44.32,44.36,44.3,44.34,1028070.0,36.8591,36.8924,36.8425,36.8758,1028070.0
2017-08-22 12:00:00,44.34,44.38,44.29,44.3,1829680.0,36.8758,36.909,36.8342,36.8425,1829680.0
2017-08-22 12:30:00,44.3,44.33,44.29,44.33,876639.0,36.8425,36.8674,36.8342,36.8674,876639.0
2017-08-22 13:00:00,44.33,44.34,44.27,44.27,734805.0,36.8674,36.8758,36.8175,36.8175,734805.0
2017-08-22 13:30:00,44.27,44.3,44.24,44.25,1036827.0,36.8175,36.8425,36.7926,36.8009,1036827.0
2017-08-22 14:00:00,44.24,44.3,44.24,44.28,856193.0,36.7926,36.8425,36.7926,36.8259,856193.0
2017-08-22 14:30:00,44.27,44.31,44.25,44.26,1031088.0,36.8175,36.8508,36.8009,36.8092,1031088.0
2017-08-22 15:00:00,44.25,44.32,44.24,44.3,1386391.0,36.8009,36.8591,36.7926,36.8425,1386391.0
2017-08-22 15:30:00,44.29,44.37,44.27,44.3,7428895.0,36.8342,36.9007,36.8175,36.8425,7428895.0
2017-08-23 09:30:00,44.24,44.33,44.21,44.33,3489625.0,36.7926,36.8674,36.7676,36.8674,3489625.0
2017-08-23 10:00:00,44.33,44.39,44.25,44.38,2943411.0,36.8674,36.9173,36.8009,36.909,2943411.0
2017-08-23 10:30:00,44.39,44.44,44.35,44.39,2802856.0,36.9173,36.9589,36.8841,36.9173,2802856.0
2017-08-23 11:00:00,44.4,44.45,44.37,44.44,1401650.0,36.9257,36.9672,36.9007,36.9589,1401650.0
2017-08-23 11:30:00,44.44,44.46,44.41,44.44,2245536.0,36.9589,36.9756,36.934,36.9589,2245536.0
2017-08-23 12:00:00,44.45,44.48,44.42,44.45,1426126.0,36.9672,36.9922,36.9423,36.9672,1426126.0
2017-08-23 12:30:00,44.45,44.46,44.41,44.45,2980168.0,36.9672,36.9756,36.934,36.9672,2980168.0
2017-08-23 13:00:00,44.45,44.46,44.41,44.44,1332466.0,36.9672,36.9756,36.934,36.9589,1332466.0
2017-08-23 13:30:00,44.45,44.46,44.42,44.44,1986246.0,36.9672,36.9756,36.9423,36.9589,1986246.0
2017-08-23 14:00:00,44.44,44.5,44.44,44.48,2805040.0,36.9589,37.0088,36.9589,36.9922,2805040.0
2017-08-23 14:30:00,44.48,44.57,44.48,44.56,1964718.0,36.9922,37.067,36.9922,37.0587,1964718.0
2017-08-23 15:00:00,44.56,44.57,44.51,44.55,3421039.0,37.0587,37.067,37.0171,37.0504,3421039.0
2017-08-23 15:30:00,44.55,44.57,44.51,44.52,8901281.0,37.0504,37.067,37.0171,37.0255,8901281.0
2017-08-24 09:30:00,44.73,44.77,44.59,44.62,4949409.0,37.2001,37.2334,37.0837,37.1086,4949409.0
2017-08-24 10:00:00,44.62,44.69,44.58,44.67,3406532.0,37.1086,37.1668,37.0754,37.1502,3406532.0
2017-08-24 10:30:00,44.67,44.71,44.64,44.68,2394483.0,37.1502,37.1835,37.1253,37.1585,2394483.0
2017-08-24 11:00:00,44.68,44.69,44.59,44.6,1798388.0,37.1585,37.1668,37.0837,37.092,1798388.0
2017-08-24 11:30:00,44.6,44.62,44.53,44.61,2133863.0,37.092,37.1086,37.0338,37.1003,2133863.0
2017-08-24 12:00:00,44.61,44.7,44.59,44.68,1861244.0,37.1003,37.1752,37.0837,37.1585,1861244.0
2017-08-24 12:30:00,44.68,44.73,44.67,44.72,1187001.0,37.1585,37.2001,37.1502,37.1918,1187001.0
2017-08-24 13:00:00,44.72,44.77,44.71,44.75,1367338.0,37.1918,37.2334,37.1835,37.2167,1367338.0
2017-08-24 13:30:00,44.74,44.76,44.71,44.74,1689973.0,37.2084,37.2251,37.1835,37.2084,1689973.0
2017-08-24 14:00:00,44.74,44.75,44.67,44.7,1533666.0,37.2084,37.2167,37.1502,37.1752,1533666.0
2017-08-24 14:30:00,44.69,44.71,44.67,44.71,1510882.0,37.1668,37.1835,37.1502,37.1835,1510882.0
2017-08-24 15:00:00,44.71,44.72,44.68,44.7,1233919.0,37.1835,37.1918,37.1585,37.1752,1233919.0
2017-08-24 15:30:00,44.7,44.71,44.62,44.65,11288906.0,37.1752,37.1835,37.1086,37.1336,11288906.0
2017-08-25 09:30:00,44.92,44.93,44.84,44.86,6760937.0,37.3581,37.3664,37.2916,37.3082,6760937.0
2017-08-25 10:00:00,44.86,45.06,44.86,45.05,6956135.0,37.3082,37.4746,37.3082,37.4662,6956135.0
2017-08-25 10:30:00,45.05,45.07,44.92,44.93,4050062.0,37.4662,37.4829,37.3581,37.3664,4050062.0
2017-08-25 11:00:00,44.93,44.94,44.86,44.87,1950396.0,37.3664,37.3748,37.3082,37.3165,1950396.0
2017-08-25 11:30:00,44.86,44.9,44.84,44.86,3504561.0,37.3082,37.3415,37.2916,37.3082,3504561.0
2017-08-25 12:00:00,44.86,44.89,44.85,44.88,2064640.0,37.3082,37.3332,37.2999,37.3249,2064640.0
2017-08-25 12:30:00,44.89,44.89,44.85,44.88,1196106.0,37.3332,37.3332,37.2999,37.3249,1196106.0
2017-08-25 13:00:00,44.88,44.92,44.88,44.91,1676906.0,37.3249,37.3581,37.3249,37.3498,1676906.0
2017-08-25 13:30:00,44.91,44.91,44.87,44.89,1842267.0,37.3498,37.3498,37.3165,37.3332,1842267.0
2017-08-25 14:00:00,44.89,44.93,44.88,44.93,1037358.0,37.3332,37.3664,37.3249,37.3664,1037358.0
2017-08-25 14:30:00,44.92,44.95,44.92,44.95,959937.0,37.3581,37.3831,37.3581,37.3831,959937.0
2017-08-25 15:00:00,44.95,44.99,44.92,44.94,3586585.0,37.3831,37.4163,37.3581,37.3748,3586585.0
2017-08-25 15:30:00,44.95,44.95,44.89,44.91,8731264.0,37.3831,37.3831,37.3332,37.3498,8731264.0
2017-08-28 09:30:00,44.91,44.91,44.71,44.76,3771574.0,37.3498,37.3498,37.1835,37.2251,3771574.0
2017-08-28 10:00:00,44.76,44.78,44.71,44.73,2979111.0,37.2251,37.2417,37.1835,37.2001,2979111.0
2017-08-28 10:30:00,44.73,44.8,44.69,44.79,4663318.0,37.2001,37.2583,37.1668,37.25,4663318.0
2017-08-28 11:00:00,44.8,44.83,44.77,44.81,1545531.0,37.2583,37.2833,37.2334,37.2666,1545531.0
2017-08-28 11:30:00,44.8,44.81,44.77,44.78,850830.0,37.2583,37.2666,37.2334,37.2417,850830.0
2017-08-28 12:00:00,44.78,44.78,44.69,44.71,1497895.0,37.2417,37.2417,37.1668,37.1835,1497895.0
2017-08-28 12:30:00,44.7,44.73,44.68,44.73,460230.0,37.1752,37.2001,37.1585,37.2001,460230.0
2017-08-28 13:00:00,44.73,44.76,44.72,44.74,505288.0,37.2001,37.2251,37.1918,37.2084,505288.0
2017-08-28 13:30:00,44.74,44.76,44.7,44.75,1867270.0,37.2084,37.2251,37.1752,37.2167,1867270.0
2017-08-28 14:00:00,44.75,44.77,44.73,44.76,585499.0,37.2167,37.2334,37.2001,37.2251,585499.0
2017-08-28 14:30:00,44.76,44.76,44.73,44.75,1170479.0,37.2251,37.2251,37.2001,37.2167,1170479.0
2017-08-28 15:00:00,44.75,44.76,44.71,44.73,1131180.0,37.2167,37.2251,37.1835,37.2001,1131180.0
2017-08-28 15:30:00,44.73,44.77,44.7,44.77,7528859.0,37.2001,37.2334,37.1752,37.2334,7528859.0
2017-08-29 09:30:00,44.33,44.49,44.26,44.46,8728782.0,36.8674,37.0005,36.8092,36.9756,8728782.0
2017-08-29 10:00:00,44.46,44.51,44.44,44.51,2666372.0,36.9756,37.0171,36.9589,37.0171,2666372.0
2017-08-29 10:30:00,44.51,44.63,44.5,44.58,2639838.0,37.0171,37.1169,37.0088,37.0754,2639838.0
2017-08-29 11:00:00,44.58,44.64,44.56,44.61,1352714.0,37.0754,37.1253,37.0587,37.1003,1352714.0
2017-08-29 11:30:00,44.61,44.7,44.61,44.66,1078660.0,37.1003,37.1752,37.1003,37.1419,1078660.0
2017-08-29 12:00:00,44.67,44.67,44.63,44.65,610121.0,37.1502,37.1502,37.1169,37.1336,610121.0
2017-08-29 12:30:00,44.65,44.68,44.64,44.66,636437.0,37.1336,37.1585,37.1253,37.1419,636437.0
2017-08-29 13:00:00,44.66,44.67,44.61,44.63,935739.0,37.1419,37.1502,37.1003,37.1169,935739.0
2017-08-29 13:30:00,44.64,44.66,44.62,44.64,575384.0,37.1253,37.1419,37.1086,37.1253,575384.0
2017-08-29 14:00:00,44.65,44.65,44.6,44.62,873272.0,37.1336,37.1336,37.092,37.1086,873272.0
2017-08-29 14:30:00,44.62,44.68,44.62,44.66,1175172.0,37.1086,37.1585,37.1086,37.1419,1175172.0
2017-08-29 15:00:00,44.67,44.68,44.64,44.68,1136154.0,37.1502,37.1585,37.1253,37.1585,1136154.0
2017-08-29 15:30:00,44.68,44.7,44.64,44.68,6996257.0,37.1585,37.1752,37.1253,37.1585,6996257.0
2017-08-30 09:30:00,44.63,44.73,44.61,44.69,7227434.0,37.1169,37.2001,37.1003,37.1668,7227434.0
2017-08-30 10:00:00,44.69,44.7,44.63,44.64,3202232.0,37.1668,37.1752,37.1169,37.1253,3202232.0
2017-08-30 10:30:00,44.64,44.69,44.6,44.68,2093574.0,37.1253,37.1668,37.092,37.1585,2093574.0
2017-08-30 11:00:00,44.69,44.69,44.63,44.66,1207928.0,37.1668,37.1668,37.1169,37.1419,1207928.0
2017-08-30 11:30:00,44.66,44.7,44.65,44.7,1990167.0,37.1419,37.1752,37.1336,37.1752,1990167.0
2017-08-30 12:00:00,44.7,44.72,44.68,44.72,1720329.0,37.1752,37.1918,37.1585,37.1918,1720329.0
2017-08-30 12:30:00,44.72,44.74,44.7,44.74,4702429.0,37.1918,37.2084,37.1752,37.2084,4702429.0
2017-08-30 13:00:00,44.74,44.78,44.72,44.78,1836259.0,37.2084,37.2417,37.1918,37.2417,1836259.0
2017-08-30 13:30:00,44.78,44.78,44.75,44.78,2764569.0,37.2417,37.2417,37.2167,37.2417,2764569.0
2017-08-30 14:00:00,44.78,44.78,44.75,44.76,2239383.0,37.2417,37.2417,37.2167,37.2251,2239383.0
2017-08-30 14:30:00,44.75,44.79,44.74,44.75,928499.0,37.2167,37.25,37.2084,37.2167,928499.0
2017-08-30 15:00:00,44.76,44.76,44.72,44.75,1584712.0,37.2251,37.2251,37.1918,37.2167,1584712.0
2017-08-30 15:30:00,44.75,44.76,44.7,44.75,4814093.0,37.2167,37.2251,37.1752,37.2167,4814093.0
2017-08-31 09:30:00,44.77,44.79,44.72,44.79,5878551.0,37.2334,37.25,37.1918,37.25,5878551.0
2017-08-31 10:00:00,44.79,44.89,44.78,44.87,5737233.0,37.25,37.3332,37.2417,37.3165,5737233.0
2017-08-31 10:30:00,44.87,44.88,44.75,44.83,5439047.0,37.3165,37.3249,37.2167,37.2833,5439047.0
2017-08-31 11:00:00,44.82,44.83,44.75,44.75,3293780.0,37.275,37.2833,37.2167,37.2167,3293780.0
2017-08-31 11:30:00,44.75,44.84,44.72,44.82,2760714.0,37.2167,37.2916,37.1918,37.275,2760714.0
2017-08-31 12:00:00,44.83,44.87,44.82,44.87,1175325.0,37.2833,37.3165,37.275,37.3165,1175325.0
2017-08-31 12:30:00,44.87,44.87,44.82,44.84,1788283.0,37.3165,37.3165,37.275,37.2916,1788283.0
2017-08-31 13:00:00,44.84,44.86,44.82,44.83,1379031.0,37.2916,37.3082,37.275,37.2833,1379031.0
2017-08-31 13:30:00,44.83,44.84,44.82,44.84,959508.0,37.2833,37.2916,37.275,37.2916,959508.0
2017-08-31 14:00:00,44.84,44.9,44.82,44.9,1951909.0,37.2916,37.3415,37.275,37.3415,1951909.0
2017-08-31 14:30:00,44.9,44.92,44.87,44.91,1895884.0,37.3415,37.3581,37.3165,37.3498,1895884.0
2017-08-31 15:00:00,44.9,44.91,44.85,44.87,3524019.0,37.3415,37.3498,37.2999,37.3165,3524019.0
2017-08-31 15:30:00,44.87,44.93,44.78,44.81,13900385.0,37.3165,37.3664,37.2417,37.2666,13900385.0
2017-09-01 09:30:00,45.01,45.1,44.96,45.02,10012856.0,37.433,37.5078,37.3914,37.4413,10012856.0
2017-09-01 10:00:00,45.02,45.05,44.94,45.05,5998973.0,37.4413,37.4662,37.3748,37.4662,5998973.0
2017-09-01 10:30:00,45.05,45.12,45.04,45.11,2839100.0,37.4662,37.5245,37.4579,37.5161,2839100.0
2017-09-01 11:00:00,45.11,45.13,45.09,45.09,3496603.0,37.5161,37.5328,37.4995,37.4995,3496603.0
2017-09-01 11:30:00,45.1,45.13,45.08,45.12,789333.0,37.5078,37.5328,37.4912,37.5245,789333.0
2017-09-01 12:00:00,45.12,45.14,45.1,45.13,851849.0,37.5245,37.5411,37.5078,37.5328,851849.0
2017-09-01 12:30:00,45.13,45.14,45.09,45.1,1019057.0,37.5328,37.5411,37.4995,37.5078,1019057.0
2017-09-01 13:00:00,45.1,45.12,45.07,45.08,632565.0,37.5078,37.5245,37.4829,37.4912,632565.0
2017-09-01 13:30:00,45.08,45.1,45.06,45.1,887780.0,37.4912,37.5078,37.4746,37.5078,887780.0
2017-09-01 14:00:00,45.1,45.11,45.08,45.09,790195.0,37.5078,37.5161,37.4912,37.4995,790195.0
2017-09-01 14:30:00,45.08,45.15,45.08,45.13,2072944.0,37.4912,37.5494,37.4912,37.5328,2072944.0
2017-09-01 15:00:00,45.14,45.15,45.13,45.15,1970201.0,37.5411,37.5494,37.5328,37.5494,1970201.0
2017-09-01 15:30:00,45.15,45.18,45.13,45.14,10236415.0,37.5494,37.5744,37.5328,37.5411,10236415.0
2017-09-05 09:30:00,44.81,44.9,44.75,44.82,6528003.0,37.2666,37.3415,37.2167,37.275,6528003.0
2017-09-05 10:00:00,44.81,44.9,44.8,44.83,3708440.0,37.2666,37.3415,37.2583,37.2833,3708440.0
2017-09-05 10:30:00,44.83,44.84,44.69,44.72,3899223.0,37.2833,37.2916,37.1668,37.1918,3899223.0
2017-09-05 11:00:00,44.72,44.74,44.69,44.71,2041600.0,37.1918,37.2084,37.1668,37.1835,2041600.0
2017-09-05 11:30:00,44.7,44.73,44.66,44.68,1584301.0,37.1752,37.2001,37.1419,37.1585,1584301.0
2017-09-05 12:00:00,44.68,44.69,44.48,44.48,3218614.0,37.1585,37.1668,36.9922,36.9922,3218614.0
2017-09-05 12:30:00,44.49,44.49,44.4,44.48,2323019.0,37.0005,37.0005,36.9257,36.9922,2323019.0
2017-09-05 13:00:00,44.48,44.49,44.34,44.41,2564506.0,36.9922,37.0005,36.8758,36.934,2564506.0
2017-09-05 13:30:00,44.41,44.48,44.37,44.47,1936467.0,36.934,36.9922,36.9007,36.9839,1936467.0
2017-09-05 14:00:00,44.47,44.56,44.46,44.55,1914488.0,36.9839,37.0587,36.9756,37.0504,1914488.0
2017-09-05 14:30:00,44.55,44.58,44.51,44.55,1743664.0,37.0504,37.0754,37.0171,37.0504,1743664.0
2017-09-05 15:00:00,44.55,44.56,44.49,44.56,2466065.0,37.0504,37.0587,37.0005,37.0587,2466065.0
2017-09-05 15:30:00,44.56,44.6,44.53,44.57,7922428.0,37.0587,37.092,37.0338,37.067,7922428.0
2017-09-06 09:30:00,44.74,44.76,44.67,44.74,4276865.0,37.2084,37.2251,37.1502,37.2084,4276865.0
2017-09-06 10:00:00,44.73,44.83,44.71,44.74,4458389.0,37.2001,37.2833,37.1835,37.2084,4458389.0
2017-09-06 10:30:00,44.74,44.78,44.66,44.76,2855776.0,37.2084,37.2417,37.1419,37.2251,2855776.0
2017-09-06 11:00:00,44.76,44.8,44.68,44.75,1846851.0,37.2251,37.2583,37.1585,37.2167,1846851.0
2017-09-06 11:30:00,44.75,44.8,44.73,44.78,1755936.0,37.2167,37.2583,37.2001,37.2417,1755936.0
2017-09-06 12:00:00,44.78,44.82,44.75,44.82,1354233.0,37.2417,37.275,37.2167,37.275,1354233.0
2017-09-06 12:30:00,44.82,44.89,44.79,44.87,2492334.0,37.275,37.3332,37.25,37.3165,2492334.0
2017-09-06 13:00:00,44.88,44.91,44.86,44.88,1849237.0,37.3249,37.3498,37.3082,37.3249,1849237.0
2017-09-06 13:30:00,44.89,44.9,44.85,44.86,1555444.0,37.3332,37.3415,37.2999,37.3082,1555444.0
2017-09-06 14:00:00,44.86,44.87,44.83,44.86,2339363.0,37.3082,37.3165,37.2833,37.3082,2339363.0
2017-09-06 14:30:00,44.85,44.87,44.83,44.84,1365991.0,37.2999,37.3165,37.2833,37.2916,1365991.0
2017-09-06 15:00:00,44.84,44.89,44.83,44.88,1337928.0,37.2916,37.3332,37.2833,37.3249,1337928.0
2017-09-06 15:30:00,44.89,44.89,44.83,44.85,7081654.0,37.3332,37.3332,37.2833,37.2999,7081654.0
2017-09-07 09:30:00,45.08,45.11,45.04,45.1,4272904.0,37.4912,37.5161,37.4579,37.5078,4272904.0
2017-09-07 10:00:00,45.1,45.1,45.02,45.04,2573026.0,37.5078,37.5078,37.4413,37.4579,2573026.0
2017-09-07 10:30:00,45.05,45.15,45.03,45.12,1518214.0,37.4662,37.5494,37.4496,37.5245,1518214.0
2017-09-07 11:00:00,45.13,45.17,45.1,45.11,2227080.0,37.5328,37.566,37.5078,37.5161,2227080.0
2017-09-07 11:30:00,45.11,45.18,45.09,45.14,2067255.0,37.5161,37.5744,37.4995,37.5411,2067255.0
2017-09-07 12:00:00,45.14,45.17,45.1,45.1,1838871.0,37.5411,37.566,37.5078,37.5078,1838871.0
2017-09-07 12:30:00,45.1,45.13,45.07,45.11,2184725.0,37.5078,37.5328,37.4829,37.5161,2184725.0
2017-09-07 13:00:00,45.11,45.14,45.1,45.13,610211.0,37.5161,37.5411,37.5078,37.5328,610211.0
2017-09-07 13:30:00,45.13,45.14,45.1,45.11,527717.0,37.5328,37.5411,37.5078,37.5161,527717.0
2017-09-07 14:00:00,45.11,45.13,45.1,45.11,443718.0,37.5161,37.5328,37.5078,37.5161,443718.0
2017-09-07 14:30:00,45.11,45.13,45.09,45.13,801267.0,37.5161,37.5328,37.4995,37.5328,801267.0
2017-09-07 15:00:00,45.13,45.13,45.09,45.13,2124593.0,37.5328,37.5328,37.4995,37.5328,2124593.0
2017-09-07 15:30:00,45.13,45.18,45.12,45.18,8500212.0,37.5328,37.5744,37.5245,37.5744,8500212.0
2017-09-08 09:30:00,45.12,45.13,45.02,45.07,3114635.0,37.5245,37.5328,37.4413,37.4829,3114635.0
2017-09-08 10:00:00,45.08,45.1,45.03,45.03,2156042.0,37.4912,37.5078,37.4496,37.4496,2156042.0
2017-09-08 10:30:00,45.03,45.04,44.91,44.92,4992647.0,37.4496,37.4579,37.3498,37.3581,4992647.0
2017-09-08 11:00:00,44.93,44.99,44.89,44.9,1639989.0,37.3664,37.4163,37.3332,37.3415,1639989.0
2017-09-08 11:30:00,44.9,44.92,44.86,44.9,2317135.0,37.3415,37.3581,37.3082,37.3415,2317135.0
2017-09-08 12:00:00,44.9,44.92,44.87,44.89,905052.0,37.3415,37.3581,37.3165,37.3332,905052.0
2017-09-08 12:30:00,44.89,44.91,44.88,44.9,659390.0,37.3332,37.3498,37.3249,37.3415,659390.0
2017-09-08 13:00:00,44.9,44.91,44.88,44.88,1244591.0,37.3415,37.3498,37.3249,37.3249,1244591.0
2017-09-08 13:30:00,44.88,44.89,44.85,44.89,1584596.0,37.3249,37.3332,37.2999,37.3332,1584596.0
2017-09-08 14:00:00,44.88,44.89,44.86,44.86,828964.0,37.3249,37.3332,37.3082,37.3082,828964.0
2017-09-08 14:30:00,44.87,44.88,44.85,44.86,1079863.0,37.3165,37.3249,37.2999,37.3082,1079863.0
2017-09-08 15:00:00,44.86,44.88,44.81,44.82,1678008.0,37.3082,37.3249,37.2666,37.275,1678008.0
2017-09-08 15:30:00,44.82,44.89,44.81,44.88,5651513.0,37.275,37.3332,37.2666,37.3249,5651513.0
2017-09-11 09:30:00,45.26,45.4,45.25,45.39,6936496.0,37.6409,37.7573,37.6326,37.749,6936496.0
2017-09-11 10:00:00,45.4,45.46,45.39,45.41,4057440.0,37.7573,37.8072,37.749,37.7656,4057440.0
2017-09-11 10:30:00,45.42,45.43,45.38,45.39,2438726.0,37.7739,37.7823,37.7407,37.749,2438726.0
2017-09-11 11:00:00,45.39,45.42,45.38,45.41,1984172.0,37.749,37.7739,37.7407,37.7656,1984172.0
2017-09-11 11:30:00,45.41,45.5,45.4,45.48,1876207.0,37.7656,37.8405,37.7573,37.8238,1876207.0
2017-09-11 12:00:00,45.48,45.5,45.45,45.48,1193798.0,37.8238,37.8405,37.7989,37.8238,1193798.0
2017-09-11 12:30:00,45.48,45.52,45.47,45.48,1157033.0,37.8238,37.8571,37.8155,37.8238,1157033.0
2017-09-11 13:00:00,45.49,45.51,45.48,45.49,915480.0,37.8322,37.8488,37.8238,37.8322,915480.0
2017-09-11 13:30:00,45.5,45.5,45.46,45.49,853103.0,37.8405,37.8405,37.8072,37.8322,853103.0
2017-09-11 14:00:00,45.48,45.51,45.46,45.46,766416.0,37.8238,37.8488,37.8072,37.8072,766416.0
2017-09-11 14:30:00,45.46,45.49,45.44,45.47,1533425.0,37.8072,37.8322,37.7906,37.8155,1533425.0
2017-09-11 15:00:00,45.47,45.49,45.46,45.47,1408813.0,37.8155,37.8322,37.8072,37.8155,1408813.0
2017-09-11 15:30:00,45.46,45.5,45.43,45.49,6785684.0,37.8072,37.8405,37.7823,37.8322,6785684.0
2017-09-12 09:30:00,45.4,45.48,45.37,45.44,5291142.0,37.7573,37.8238,37.7324,37.7906,5291142.0
2017-09-12 10:00:00,45.44,45.48,45.41,45.42,4414145.0,37.7906,37.8238,37.7656,37.7739,4414145.0
2017-09-12 10:30:00,45.43,45.45,45.38,45.45,2822210.0,37.7823,37.7989,37.7407,37.7989,2822210.0
2017-09-12 11:00:00,45.45,45.5,45.44,45.5,2519133.0,37.7989,37.8405,37.7906,37.8405,2519133.0
2017-09-12 11:30:00,45.5,45.51,45.49,45.51,1544125.0,37.8405,37.8488,37.8322,37.8488,1544125.0
2017-09-12 12:00:00,45.51,45.52,45.46,45.47,1532669.0,37.8488,37.8571,37.8072,37.8155,1532669.0
2017-09-12 12:30:00,45.47,45.5,45.46,45.49,1260826.0,37.8155,37.8405,37.8072,37.8322,1260826.0
2017-09-12 13:00:00,45.49,45.51,45.48,45.5,792862.0,37.8322,37.8488,37.8238,37.8405,792862.0
2017-09-12 13:30:00,45.5,45.53,45.49,45.5,849108.0,37.8405,37.8654,37.8322,37.8405,849108.0
2017-09-12 14:00:00,45.5,45.52,45.45,45.46,1605870.0,37.8405,37.8571,37.7989,37.8072,1605870.0
2017-09-12 14:30:00,45.46,45.47,45.39,45.41,3818768.0,37.8072,37.8155,37.749,37.7656,3818768.0
2017-09-12 15:00:00,45.41,45.41,45.37,45.39,2941053.0,37.7656,37.7656,37.7324,37.749,2941053.0
2017-09-12 15:30:00,45.38,45.43,45.38,45.43,4545539.0,37.7407,37.7823,37.7407,37.7823,4545539.0
2017-09-13 09:30:00,45.26,45.28,45.19,45.26,7006513.0,37.6409,37.6575,37.5827,37.6409,7006513.0
2017-09-13 10:00:00,45.26,45.27,45.19,45.22,3115103.0,37.6409,37.6492,37.5827,37.6076,3115103.0
2017-09-13 10:30:00,45.22,45.25,45.2,45.21,3368086.0,37.6076,37.6326,37.591,37.5993,3368086.0
2017-09-13 11:00:00,45.21,45.24,45.17,45.19,2255489.0,37.5993,37.6243,37.566,37.5827,2255489.0
2017-09-13 11:30:00,45.19,45.2,45.1,45.19,1910474.0,37.5827,37.591,37.5078,37.5827,1910474.0
2017-09-13 12:00:00,45.18,45.21,45.17,45.19,957683.0,37.5744,37.5993,37.566,37.5827,957683.0
2017-09-13 12:30:00,45.19,45.25,45.19,45.23,1304648.0,37.5827,37.6326,37.5827,37.6159,1304648.0
2017-09-13 13:00:00,45.23,45.33,45.22,45.28,2275565.0,37.6159,37.6991,37.6076,37.6575,2275565.0
2017-09-13 13:30:00,45.28,45.31,45.25,45.26,1371654.0,37.6575,37.6825,37.6326,37.6409,1371654.0
2017-09-13 14:00:00,45.26,45.3,45.24,45.28,960657.0,37.6409,37.6742,37.6243,37.6575,960657.0
2017-09-13 14:30:00,45.27,45.28,45.25,45.26,1077620.0,37.6492,37.6575,37.6326,37.6409,1077620.0
2017-09-13 15:00:00,45.26,45.28,45.23,45.25,1271381.0,37.6409,37.6575,37.6159,37.6326,1271381.0
2017-09-13 15:30:00,45.25,45.26,45.17,45.2,8484562.0,37.6326,37.6409,37.566,37.591,8484562.0
2017-09-14 09:30:00,45.09,45.22,45.05,45.22,3249449.0,37.4995,37.6076,37.4662,37.6076,3249449.0
2017-09-14 10:00:00,45.22,45.25,45.2,45.25,2524847.0,37.6076,37.6326,37.591,37.6326,2524847.0
2017-09-14 10:30:00,45.25,45.29,45.24,45.28,1612702.0,37.6326,37.6658,37.6243,37.6575,1612702.0
2017-09-14 11:00:00,45.28,45.34,45.27,45.3,1431438.0,37.6575,37.7074,37.6492,37.6742,1431438.0
2017-09-14 11:30:00,45.31,45.32,45.26,45.27,2888414.0,37.6825,37.6908,37.6409,37.6492,2888414.0
2017-09-14 12:00:00,45.27,45.28,45.2,45.23,1702705.0,37.6492,37.6575,37.591,37.6159,1702705.0
2017-09-14 12:30:00,45.23,45.26,45.19,45.23,883226.0,37.6159,37.6409,37.5827,37.6159,883226.0
2017-09-14 13:00:00,45.22,45.24,45.21,45.23,960597.0,37.6076,37.6243,37.5993,37.6159,960597.0
2017-09-14 13:30:00,45.23,45.27,45.2,45.26,2546048.0,37.6159,37.6492,37.591,37.6409,2546048.0
2017-09-14 14:00:00,45.26,45.26,45.24,45.25,663679.0,37.6409,37.6409,37.6243,37.6326,663679.0
2017-09-14 14:30:00,45.25,45.26,45.23,45.26,717304.0,37.6326,37.6409,37.6159,37.6409,717304.0
2017-09-14 15:00:00,45.26,45.29,45.25,45.29,1707788.0,37.6409,37.6658,37.6326,37.6658,1707788.0
2017-09-14 15:30:00,45.29,45.33,45.25,45.32,4292924.0,37.6658,37.6991,37.6326,37.6908,4292924.0
2017-09-15 09:30:00,45.4,45.44,45.31,45.37,3225393.0,37.7573,37.7906,37.6825,37.7324,3225393.0
2017-09-15 10:00:00,45.37,45.39,45.33,45.34,1547741.0,37.7324,37.749,37.6991,37.7074,1547741.0
2017-09-15 10:30:00,45.34,45.45,45.33,45.43,2045959.0,37.7074,37.7989,37.6991,37.7823,2045959.0
2017-09-15 11:00:00,45.43,45.44,45.39,45.41,1999243.0,37.7823,37.7906,37.749,37.7656,1999243.0
2017-09-15 11:30:00,45.42,45.46,45.4,45.45,1353945.0,37.7739,37.8072,37.7573,37.7989,1353945.0
2017-09-15 12:00:00,45.46,45.48,45.44,45.47,1100703.0,37.8072,37.8238,37.7906,37.8155,1100703.0
2017-09-15 12:30:00,45.47,45.48,45.44,45.47,435048.0,37.8155,37.8238,37.7906,37.8155,435048.0
2017-09-15 13:00:00,45.48,45.52,45.47,45.51,957918.0,37.8238,37.8571,37.8155,37.8488,957918.0
2017-09-15 13:30:00,45.51,45.54,45.49,45.54,1695147.0,37.8488,37.8737,37.8322,37.8737,1695147.0
2017-09-15 14:00:00,45.54,45.55,45.5,45.55,2102231.0,37.8737,37.8821,37.8405,37.8821,2102231.0
2017-09-15 14:30:00,45.55,45.59,45.54,45.59,2814808.0,37.8821,37.9153,37.8737,37.9153,2814808.0
2017-09-15 15:00:00,45.59,45.61,45.57,45.61,2140563.0,37.9153,37.932,37.8987,37.932,2140563.0
2017-09-15 15:30:00,45.61,45.65,45.57,45.59,11524172.0,37.932,37.9652,37.8987,37.9153,11524172.0
2017-09-18 09:30:00,45.88,45.96,45.78,45.91,5510643.0,38.1565,38.223,38.0733,38.1815,5510643.0
2017-09-18 10:00:00,45.91,45.96,45.87,45.9,4083678.0,38.1815,38.223,38.1482,38.1731,4083678.0
2017-09-18 10:30:00,45.9,45.91,45.8,45.8,1706712.0,38.1731,38.1815,38.09,38.09,1706712.0
2017-09-18 11:00:00,45.8,45.84,45.78,45.8,2055798.0,38.09,38.1232,38.0733,38.09,2055798.0
2017-09-18 11:30:00,45.8,45.82,45.78,45.8,1353353.0,38.09,38.1066,38.0733,38.09,1353353.0
2017-09-18 12:00:00,45.81,45.83,45.78,45.8,1206561.0,38.0983,38.1149,38.0733,38.09,1206561.0
2017-09-18 12:30:00,45.8,45.83,45.76,45.8,1694420.0,38.09,38.1149,38.0567,38.09,1694420.0
2017-09-18 13:00:00,45.8,45.83,45.79,45.82,614069.0,38.09,38.1149,38.0817,38.1066,614069.0
2017-09-18 13:30:00,45.82,45.83,45.81,45.82,737270.0,38.1066,38.1149,38.0983,38.1066,737270.0
2017-09-18 14:00:00,45.83,45.83,45.7,45.74,1475107.0,38.1149,38.1149,38.0068,38.0401,1475107.0
2017-09-18 14:30:00,45.74,45.75,45.68,45.73,1173928.0,38.0401,38.0484,37.9902,38.0318,1173928.0
2017-09-18 15:00:00,45.73,45.8,45.73,45.77,909310.0,38.0318,38.09,38.0318,38.065,909310.0
2017-09-18 15:30:00,45.77,45.81,45.73,45.74,5599633.0,38.065,38.0983,38.0318,38.0401,5599633.0
2017-09-19 09:30:00,45.77,45.82,45.72,45.73,5762173.0,38.065,38.1066,38.0234,38.0318,5762173.0
2017-09-19 10:00:00,45.73,45.74,45.68,45.73,2350691.0,38.0318,38.0401,37.9902,38.0318,2350691.0
2017-09-19 10:30:00,45.73,45.73,45.67,45.71,3490138.0,38.0318,38.0318,37.9819,38.0151,3490138.0
2017-09-19 11:00:00,45.71,45.72,45.64,45.68,3572595.0,38.0151,38.0234,37.9569,37.9902,3572595.0
2017-09-19 11:30:00,45.68,45.7,45.65,45.69,2295980.0,37.9902,38.0068,37.9652,37.9985,2295980.0
2017-09-19 12:00:00,45.69,45.71,45.68,45.71,2704175.0,37.9985,38.0151,37.9902,38.0151,2704175.0
2017-09-19 12:30:00,45.71,45.73,45.69,45.72,2459484.0,38.0151,38.0318,37.9985,38.0234,2459484.0
2017-09-19 13:00:00,45.71,45.77,45.71,45.76,6591327.0,38.0151,38.065,38.0151,38.0567,6591327.0
2017-09-19 13:30:00,45.76,45.81,45.75,45.8,4933840.0,38.0567,38.0983,38.0484,38.09,4933840.0
2017-09-19 14:00:00,45.8,45.84,45.8,45.8,1632530.0,38.09,38.1232,38.09,38.09,1632530.0
2017-09-19 14:30:00,45.8,45.83,45.8,45.8,1264396.0,38.09,38.1149,38.09,38.09,1264396.0
2017-09-19 15:00:00,45.8,45.82,45.78,45.8,2243327.0,38.09,38.1066,38.0733,38.09,2243327.0
2017-09-19 15:30:00,45.81,45.86,45.79,45.85,6571326.0,38.0983,38.1399,38.0817,38.1316,6571326.0
2017-09-20 09:30:00,45.87,45.94,45.85,45.91,7147239.0,38.1482,38.2064,38.1316,38.1815,7147239.0
2017-09-20 10:00:00,45.9,45.91,45.83,45.85,2868690.0,38.1731,38.1815,38.1149,38.1316,2868690.0
2017-09-20 10:30:00,45.84,45.87,45.77,45.79,1475566.0,38.1232,38.1482,38.065,38.0817,1475566.0
2017-09-20 11:00:00,45.79,45.81,45.75,45.77,1742725.0,38.0817,38.0983,38.0484,38.065,1742725.0
2017-09-20 11:30:00,45.77,45.81,45.76,45.8,835110.0,38.065,38.0983,38.0567,38.09,835110.0
2017-09-20 12:00:00,45.8,45.84,45.79,45.84,843737.0,38.09,38.1232,38.0817,38.1232,843737.0
2017-09-20 12:30:00,45.83,45.86,45.82,45.83,1097212.0,38.1149,38.1399,38.1066,38.1149,1097212.0
2017-09-20 13:00:00,45.83,45.84,45.76,45.77,521474.0,38.1149,38.1232,38.0567,38.065,521474.0
2017-09-20 13:30:00,45.77,45.85,45.76,45.78,2711379.0,38.065,38.1316,38.0567,38.0733,2711379.0
2017-09-20 14:00:00,45.78,45.84,45.23,45.4,19632255.0,38.0733,38.1232,37.6159,37.7573,19632255.0
2017-09-20 14:30:00,45.39,45.53,45.21,45.48,16111378.0,37.749,37.8654,37.5993,37.8238,16111378.0
2017-09-20 15:00:00,45.47,45.58,45.43,45.58,6468324.0,37.8155,37.907,37.7823,37.907,6468324.0
2017-09-20 15:30:00,45.58,45.68,45.57,45.65,7868235.0,37.907,37.9902,37.8987,37.9652,7868235.0
2017-09-21 09:30:00,45.77,45.79,45.6,45.63,5195588.0,38.065,38.0817,37.9236,37.9486,5195588.0
2017-09-21 10:00:00,45.63,45.64,45.54,45.58,1645953.0,37.9486,37.9569,37.8737,37.907,1645953.0
2017-09-21 10:30:00,45.58,45.65,45.56,45.63,1437726.0,37.907,37.9652,37.8904,37.9486,1437726.0
2017-09-21 11:00:00,45.64,45.73,45.63,45.69,1516859.0,37.9569,38.0318,37.9486,37.9985,1516859.0
2017-09-21 11:30:00,45.69,45.71,45.65,45.69,1304159.0,37.9985,38.0151,37.9652,37.9985,1304159.0
2017-09-21 12:00:00,45.69,45.78,45.68,45.77,1331063.0,37.9985,38.0733,37.9902,38.065,1331063.0
2017-09-21 12:30:00,45.76,45.78,45.71,45.74,2411437.0,38.0567,38.0733,38.0151,38.0401,2411437.0
2017-09-21 13:00:00,45.74,45.76,45.73,45.76,637424.0,38.0401,38.0567,38.0318,38.0567,637424.0
2017-09-21 13:30:00,45.75,45.76,45.71,45.74,524714.0,38.0484,38.0567,38.0151,38.0401,524714.0
2017-09-21 14:00:00,45.74,45.75,45.69,45.7,1683646.0,38.0401,38.0484,37.9985,38.0068,1683646.0
2017-09-21 14:30:00,45.7,45.7,45.66,45.69,1046029.0,38.0068,38.0068,37.9735,37.9985,1046029.0
2017-09-21 15:00:00,45.7,45.71,45.68,45.7,742332.0,38.0068,38.0151,37.9902,38.0068,742332.0
2017-09-21 15:30:00,45.7,45.71,45.64,45.65,3218167.0,38.0068,38.0151,37.9569,37.9652,3218167.0
2017-09-22 09:30:00,45.39,45.42,45.35,45.37,4389724.0,37.749,37.7739,37.7157,37.7324,4389724.0
2017-09-22 10:00:00,45.36,45.47,45.36,45.45,1736914.0,37.7241,37.8155,37.7241,37.7989,1736914.0
2017-09-22 10:30:00,45.45,45.47,45.39,45.4,1922225.0,37.7989,37.8155,37.749,37.7573,1922225.0
2017-09-22 11:00:00,45.4,45.42,45.36,45.37,1447169.0,37.7573,37.7739,37.7241,37.7324,1447169.0
2017-09-22 11:30:00,45.36,45.4,45.36,45.4,1486969.0,37.7241,37.7573,37.7241,37.7573,1486969.0
2017-09-22 12:00:00,45.4,45.4,45.37,45.38,894635.0,37.7573,37.7573,37.7324,37.7407,894635.0
2017-09-22 12:30:00,45.38,45.39,45.34,45.35,1174700.0,37.7407,37.749,37.7074,37.7157,1174700.0
2017-09-22 13:00:00,45.34,45.35,45.31,45.33,542900.0,37.7074,37.7157,37.6825,37.6991,542900.0
2017-09-22 13:30:00,45.33,45.36,45.32,45.36,547480.0,37.6991,37.7241,37.6908,37.7241,547480.0
2017-09-22 14:00:00,45.36,45.4,45.34,45.39,1920911.0,37.7241,37.7573,37.7074,37.749,1920911.0
2017-09-22 14:30:00,45.39,45.41,45.38,45.4,1156636.0,37.749,37.7656,37.7407,37.7573,1156636.0
2017-09-22 15:00:00,45.4,45.41,45.39,45.4,779413.0,37.7573,37.7656,37.749,37.7573,779413.0
2017-09-22 15:30:00,45.39,45.44,45.38,45.38,7901772.0,37.749,37.7906,37.7407,37.7407,7901772.0
2017-09-25 09:30:00,45.0,45.0,44.85,44.92,9340203.0,37.4247,37.4247,37.2999,37.3581,9340203.0
2017-09-25 10:00:00,44.92,45.0,44.9,44.95,5068606.0,37.3581,37.4247,37.3415,37.3831,5068606.0
2017-09-25 10:30:00,44.96,44.96,44.73,44.76,5828534.0,37.3914,37.3914,37.2001,37.2251,5828534.0
2017-09-25 11:00:00,44.76,44.77,44.63,44.73,7666850.0,37.2251,37.2334,37.1169,37.2001,7666850.0
2017-09-25 11:30:00,44.73,44.73,44.59,44.61,5061442.0,37.2001,37.2001,37.0837,37.1003,5061442.0
2017-09-25 12:00:00,44.61,44.62,44.43,44.52,5965879.0,37.1003,37.1086,36.9506,37.0255,5965879.0
2017-09-25 12:30:00,44.52,44.63,44.5,44.63,3056962.0,37.0255,37.1169,37.0088,37.1169,3056962.0
2017-09-25 13:00:00,44.63,44.65,44.61,44.62,1205975.0,37.1169,37.1336,37.1003,37.1086,1205975.0
2017-09-25 13:30:00,44.62,44.67,44.57,44.64,2428191.0,37.1086,37.1502,37.067,37.1253,2428191.0
2017-09-25 14:00:00,44.65,44.68,44.6,44.61,3109141.0,37.1336,37.1585,37.092,37.1003,3109141.0
2017-09-25 14:30:00,44.62,44.63,44.55,44.63,2814908.0,37.1086,37.1169,37.0504,37.1169,2814908.0
2017-09-25 15:00:00,44.63,44.67,44.61,44.67,3474627.0,37.1169,37.1502,37.1003,37.1502,3474627.0
2017-09-25 15:30:00,44.66,44.72,44.61,44.62,11859419.0,37.1419,37.1918,37.1003,37.1086,11859419.0
2017-09-26 09:30:00,44.7,44.76,44.66,44.69,6157953.0,37.1752,37.2251,37.1419,37.1668,6157953.0
2017-09-26 10:00:00,44.69,44.73,44.67,44.68,5232500.0,37.1668,37.2001,37.1502,37.1585,5232500.0
2017-09-26 10:30:00,44.69,44.7,44.59,44.59,3146596.0,37.1668,37.1752,37.0837,37.0837,3146596.0
2017-09-26 11:00:00,44.6,44.6,44.51,44.55,2933452.0,37.092,37.092,37.0171,37.0504,2933452.0
2017-09-26 11:30:00,44.55,44.55,44.49,44.51,4467666.0,37.0504,37.0504,37.0005,37.0171,4467666.0
2017-09-26 12:00:00,44.5,44.54,44.49,44.52,2139435.0,37.0088,37.0421,37.0005,37.0255,2139435.0
2017-09-26 12:30:00,44.52,44.57,44.42,44.55,8740607.0,37.0255,37.067,36.9423,37.0504,8740607.0
2017-09-26 13:00:00,44.55,44.65,44.54,44.64,2324521.0,37.0504,37.1336,37.0421,37.1253,2324521.0
2017-09-26 13:30:00,44.63,44.67,44.63,44.66,2823933.0,37.1169,37.1502,37.1169,37.1419,2823933.0
2017-09-26 14:00:00,44.66,44.67,44.61,44.63,1127542.0,37.1419,37.1502,37.1003,37.1169,1127542.0
2017-09-26 14:30:00,44.63,44.63,44.59,44.63,1213541.0,37.1169,37.1169,37.0837,37.1169,1213541.0
2017-09-26 15:00:00,44.62,44.65,44.62,44.64,1869883.0,37.1086,37.1336,37.1086,37.1253,1869883.0
2017-09-26 15:30:00,44.64,44.65,44.5,44.5,7157848.0,37.1253,37.1336,37.0088,37.0088,7157848.0
2017-09-27 09:30:00,44.36,44.42,44.33,44.34,7458700.0,36.8924,36.9423,36.8674,36.8758,7458700.0
2017-09-27 10:00:00,44.33,44.35,44.27,44.3,8896708.0,36.8674,36.8841,36.8175,36.8425,8896708.0
2017-09-27 10:30:00,44.3,44.31,44.21,44.24,7702342.0,36.8425,36.8508,36.7676,36.7926,7702342.0
2017-09-27 11:00:00,44.23,44.24,44.21,44.23,5308816.0,36.7843,36.7926,36.7676,36.7843,5308816.0
2017-09-27 11:30:00,44.23,44.23,44.16,44.17,1965033.0,36.7843,36.7843,36.7261,36.7344,1965033.0
2017-09-27 12:00:00,44.17,44.17,44.09,44.15,6132506.0,36.7344,36.7344,36.6678,36.7177,6132506.0
2017-09-27 12:30:00,44.15,44.22,44.13,44.22,1885378.0,36.7177,36.776,36.7011,36.776,1885378.0
2017-09-27 13:00:00,44.22,44.27,44.21,44.25,2837889.0,36.776,36.8175,36.7676,36.8009,2837889.0
2017-09-27 13:30:00,44.25,44.29,44.24,44.28,2298467.0,36.8009,36.8342,36.7926,36.8259,2298467.0
2017-09-27 14:00:00,44.29,44.4,44.28,44.38,5244755.0,36.8342,36.9257,36.8259,36.909,5244755.0
2017-09-27 14:30:00,44.38,44.42,44.37,44.41,5078414.0,36.909,36.9423,36.9007,36.934,5078414.0
2017-09-27 15:00:00,44.42,44.45,44.39,44.4,1727364.0,36.9423,36.9672,36.9173,36.9257,1727364.0
2017-09-27 15:30:00,44.39,44.42,44.32,44.33,9306455.0,36.9173,36.9423,36.8591,36.8674,9306455.0
2017-09-28 09:30:00,44.1,44.21,44.09,44.18,5648343.0,36.6762,36.7676,36.6678,36.7427,5648343.0
2017-09-28 10:00:00,44.18,44.24,44.15,44.22,2239293.0,36.7427,36.7926,36.7177,36.776,2239293.0
2017-09-28 10:30:00,44.21,44.28,44.19,44.22,4440996.0,36.7676,36.8259,36.751,36.776,4440996.0
2017-09-28 11:00:00,44.22,44.23,44.18,44.22,2107410.0,36.776,36.7843,36.7427,36.776,2107410.0
2017-09-28 11:30:00,44.22,44.25,44.19,44.21,3041184.0,36.776,36.8009,36.751,36.7676,3041184.0
2017-09-28 12:00:00,44.21,44.26,44.2,44.25,2231488.0,36.7676,36.8092,36.7593,36.8009,2231488.0
2017-09-28 12:30:00,44.25,44.3,44.23,44.3,2102519.0,36.8009,36.8425,36.7843,36.8425,2102519.0
2017-09-28 13:00:00,44.3,44.32,44.28,44.29,1180251.0,36.8425,36.8591,36.8259,36.8342,1180251.0
2017-09-28 13:30:00,44.29,44.34,44.28,44.33,875067.0,36.8342,36.8758,36.8259,36.8674,875067.0
2017-09-28 14:00:00,44.33,44.35,44.28,44.3,2474945.0,36.8674,36.8841,36.8259,36.8425,2474945.0
2017-09-28 14:30:00,44.3,44.36,44.29,44.35,4612884.0,36.8425,36.8924,36.8342,36.8841,4612884.0
2017-09-28 15:00:00,44.35,44.36,44.31,44.33,3049946.0,36.8841,36.8924,36.8508,36.8674,3049946.0
2017-09-28 15:30:00,44.33,44.34,44.29,44.31,6974606.0,36.8674,36.8758,36.8342,36.8508,6974606.0
2017-09-29 09:30:00,44.63,44.7,44.55,44.59,8346844.0,37.1169,37.1752,37.0504,37.0837,8346844.0
2017-09-29 10:00:00,44.59,44.69,44.57,44.69,4065630.0,37.0837,37.1668,37.067,37.1668,4065630.0
2017-09-29 10:30:00,44.69,44.78,44.67,44.76,4538049.0,37.1668,37.2417,37.1502,37.2251,4538049.0
2017-09-29 11:00:00,44.76,44.79,44.73,44.74,3603507.0,37.2251,37.25,37.2001,37.2084,3603507.0
2017-09-29 11:30:00,44.73,44.77,44.71,44.76,1668285.0,37.2001,37.2334,37.1835,37.2251,1668285.0
2017-09-29 12:00:00,44.76,44.77,44.74,44.77,1233680.0,37.2251,37.2334,37.2084,37.2334,1233680.0
2017-09-29 12:30:00,44.77,44.82,44.76,44.82,1751353.0,37.2334,37.275,37.2251,37.275,1751353.0
2017-09-29 13:00:00,44.82,44.84,44.81,44.84,2236673.0,37.275,37.2916,37.2666,37.2916,2236673.0
2017-09-29 13:30:00,44.84,44.85,44.83,44.84,1951674.0,37.2916,37.2999,37.2833,37.2916,1951674.0
2017-09-29 14:00:00,44.84,44.88,44.83,44.88,2460491.0,37.2916,37.3249,37.2833,37.3249,2460491.0
2017-09-29 14:30:00,44.88,44.92,44.87,44.89,2471214.0,37.3249,37.3581,37.3165,37.3332,2471214.0
2017-09-29 15:00:00,44.89,44.92,44.88,44.9,2862683.0,37.3332,37.3581,37.3249,37.3415,2862683.0
2017-09-29 15:30:00,44.9,44.9,44.8,44.8,12794166.0,37.3415,37.3415,37.2583,37.2583,12794166.0
2017-10-02 09:30:00,44.8,44.97,44.8,44.97,4063886.0,37.2583,37.3997,37.2583,37.3997,4063886.0
2017-10-02 10:00:00,44.97,44.97,44.85,44.91,14336829.0,37.3997,37.3997,37.2999,37.3498,14336829.0
2017-10-02 10:30:00,44.91,45.03,44.91,44.98,2591461.0,37.3498,37.4496,37.3498,37.408,2591461.0
2017-10-02 11:00:00,44.98,45.01,44.86,44.88,4738906.0,37.408,37.433,37.3082,37.3249,4738906.0
2017-10-02 11:30:00,44.88,44.88,44.79,44.82,4254306.0,37.3249,37.3249,37.25,37.275,4254306.0
2017-10-02 12:00:00,44.82,44.91,44.8,44.87,2050393.0,37.275,37.3498,37.2583,37.3165,2050393.0
2017-10-02 12:30:00,44.88,44.94,44.88,44.94,1451349.0,37.3249,37.3748,37.3249,37.3748,1451349.0
2017-10-02 13:00:00,44.94,44.95,44.9,44.94,1781862.0,37.3748,37.3831,37.3415,37.3748,1781862.0
2017-10-02 13:30:00,44.95,44.95,44.88,44.91,3390273.0,37.3831,37.3831,37.3249,37.3498,3390273.0
2017-10-02 14:00:00,44.91,44.95,44.89,44.95,1810071.0,37.3498,37.3831,37.3332,37.3831,1810071.0
2017-10-02 14:30:00,44.95,44.96,44.93,44.93,2068736.0,37.3831,37.3914,37.3664,37.3664,2068736.0
2017-10-02 15:00:00,44.93,44.95,44.89,44.9,2884798.0,37.3664,37.3831,37.3332,37.3415,2884798.0
2017-10-02 15:30:00,44.89,44.91,44.82,44.83,8623320.0,37.3332,37.3498,37.275,37.2833,8623320.0
2017-10-03 09:30:00,45.18,45.33,45.13,45.33,7810351.0,37.5744,37.6991,37.5328,37.6991,7810351.0
2017-10-03 10:00:00,45.33,45.36,45.26,45.34,4456400.0,37.6991,37.7241,37.6409,37.7074,4456400.0
2017-10-03 10:30:00,45.34,45.38,45.33,45.36,2395002.0,37.7074,37.7407,37.6991,37.7241,2395002.0
2017-10-03 11:00:00,45.36,45.45,45.35,45.44,2801424.0,37.7241,37.7989,37.7157,37.7906,2801424.0
2017-10-03 11:30:00,45.44,45.46,45.4,45.44,2189945.0,37.7906,37.8072,37.7573,37.7906,2189945.0
2017-10-03 12:00:00,45.44,45.46,45.4,45.43,1192196.0,37.7906,37.8072,37.7573,37.7823,1192196.0
2017-10-03 12:30:00,45.42,45.47,45.41,45.46,2116168.0,37.7739,37.8155,37.7656,37.8072,2116168.0
2017-10-03 13:00:00,45.45,45.47,45.43,45.43,1119407.0,37.7989,37.8155,37.7823,37.7823,1119407.0
2017-10-03 13:30:00,45.44,45.46,45.42,45.46,882319.0,37.7906,37.8072,37.7739,37.8072,882319.0
2017-10-03 14:00:00,45.46,45.48,45.43,45.47,1300784.0,37.8072,37.8238,37.7823,37.8155,1300784.0
2017-10-03 14:30:00,45.47,45.49,45.45,45.47,1314902.0,37.8155,37.8322,37.7989,37.8155,1314902.0
2017-10-03 15:00:00,45.47,45.47,45.43,45.47,2994095.0,37.8155,37.8155,37.7823,37.8155,2994095.0
2017-10-03 15:30:00,45.47,45.54,45.44,45.53,9566361.0,37.8155,37.8737,37.7906,37.8654,9566361.0
2017-10-04 09:30:00,45.51,45.58,45.46,45.55,4473611.0,37.8488,37.907,37.8072,37.8821,4473611.0
2017-10-04 10:00:00,45.55,45.55,45.46,45.5,6680764.0,37.8821,37.8821,37.8072,37.8405,6680764.0
2017-10-04 10:30:00,45.51,45.59,45.5,45.58,3161452.0,37.8488,37.9153,37.8405,37.907,3161452.0
2017-10-04 11:00:00,45.59,45.61,45.55,45.58,1722190.0,37.9153,37.932,37.8821,37.907,1722190.0
2017-10-04 11:30:00,45.58,45.61,45.55,45.59,1609399.0,37.907,37.932,37.8821,37.9153,1609399.0
2017-10-04 12:00:00,45.59,45.63,45.59,45.61,1594754.0,37.9153,37.9486,37.9153,37.932,1594754.0
2017-10-04 12:30:00,45.61,45.62,45.58,45.61,661010.0,37.932,37.9403,37.907,37.932,661010.0
2017-10-04 13:00:00,45.61,45.63,45.57,45.59,1203290.0,37.932,37.9486,37.8987,37.9153,1203290.0
2017-10-04 13:30:00,45.59,45.6,45.52,45.55,1316630.0,37.9153,37.9236,37.8571,37.8821,1316630.0
2017-10-04 14:00:00,45.55,45.57,45.53,45.55,1417215.0,37.8821,37.8987,37.8654,37.8821,1417215.0
2017-10-04 14:30:00,45.55,45.58,45.53,45.57,1750012.0,37.8821,37.907,37.8654,37.8987,1750012.0
2017-10-04 15:00:00,45.57,45.59,45.54,45.55,1663550.0,37.8987,37.9153,37.8737,37.8821,1663550.0
2017-10-04 15:30:00,45.55,45.57,45.51,45.54,6154330.0,37.8821,37.8987,37.8488,37.8737,6154330.0
2017-10-05 09:30:00,45.71,45.81,45.69,45.75,2684045.0,38.0151,38.0983,37.9985,38.0484,2684045.0
2017-10-05 10:00:00,45.75,45.84,45.72,45.82,2709574.0,38.0484,38.1232,38.0234,38.1066,2709574.0
2017-10-05 10:30:00,45.83,45.86,45.79,45.85,2970565.0,38.1149,38.1399,38.0817,38.1316,2970565.0
2017-10-05 11:00:00,45.85,45.9,45.83,45.88,4993868.0,38.1316,38.1731,38.1149,38.1565,4993868.0
2017-10-05 11:30:00,45.88,45.94,45.88,45.91,6274472.0,38.1565,38.2064,38.1565,38.1815,6274472.0
2017-10-05 12:00:00,45.91,45.99,45.9,45.97,2398479.0,38.1815,38.248,38.1731,38.2314,2398479.0
2017-10-05 12:30:00,45.97,45.98,45.93,45.94,1336249.0,38.2314,38.2397,38.1981,38.2064,1336249.0
2017-10-05 13:00:00,45.93,45.95,45.88,45.91,1889492.0,38.1981,38.2147,38.1565,38.1815,1889492.0
2017-10-05 13:30:00,45.91,45.92,45.88,45.92,632836.0,38.1815,38.1898,38.1565,38.1898,632836.0
2017-10-05 14:00:00,45.92,45.93,45.87,45.89,645616.0,38.1898,38.1981,38.1482,38.1648,645616.0
2017-10-05 14:30:00,45.88,45.89,45.85,45.87,1048381.0,38.1565,38.1648,38.1316,38.1482,1048381.0
2017-10-05 15:00:00,45.87,45.9,45.86,45.88,1469026.0,38.1482,38.1731,38.1399,38.1565,1469026.0
2017-10-05 15:30:00,45.87,45.88,45.8,45.86,5149812.0,38.1482,38.1565,38.09,38.1399,5149812.0
2017-10-06 09:30:00,45.44,45.48,45.31,45.45,13776240.0,37.7906,37.8238,37.6825,37.7989,13776240.0
2017-10-06 10:00:00,45.46,45.63,45.44,45.62,4161009.0,37.8072,37.9486,37.7906,37.9403,4161009.0
2017-10-06 10:30:00,45.62,45.64,45.48,45.53,3812322.0,37.9403,37.9569,37.8238,37.8654,3812322.0
2017-10-06 11:00:00,45.53,45.6,45.49,45.58,2344062.0,37.8654,37.9236,37.8322,37.907,2344062.0
2017-10-06 11:30:00,45.57,45.6,45.55,45.56,2217961.0,37.8987,37.9236,37.8821,37.8904,2217961.0
2017-10-06 12:00:00,45.57,45.57,45.51,45.54,1402598.0,37.8987,37.8987,37.8488,37.8737,1402598.0
2017-10-06 12:30:00,45.54,45.61,45.53,45.6,660495.0,37.8737,37.932,37.8654,37.9236,660495.0
2017-10-06 13:00:00,45.6,45.6,45.57,45.58,1380164.0,37.9236,37.9236,37.8987,37.907,1380164.0
2017-10-06 13:30:00,45.57,45.58,45.54,45.57,538632.0,37.8987,37.907,37.8737,37.8987,538632.0
2017-10-06 14:00:00,45.56,45.6,45.55,45.6,573970.0,37.8904,37.9236,37.8821,37.9236,573970.0
2017-10-06 14:30:00,45.59,45.65,45.59,45.65,1771834.0,37.9153,37.9652,37.9153,37.9652,1771834.0
2017-10-06 15:00:00,45.64,45.66,45.61,45.62,1626182.0,37.9569,37.9735,37.932,37.9403,1626182.0
2017-10-06 15:30:00,45.63,45.63,45.6,45.63,4118519.0,37.9486,37.9486,37.9236,37.9486,4118519.0
2017-10-09 09:30:00,45.51,45.57,45.48,45.52,3692874.0,37.8488,37.8987,37.8238,37.8571,3692874.0
2017-10-09 10:00:00,45.52,45.53,45.44,45.47,4087204.0,37.8571,37.8654,37.7906,37.8155,4087204.0
2017-10-09 10:30:00,45.47,45.47,45.43,45.46,1920810.0,37.8155,37.8155,37.7823,37.8072,1920810.0
2017-10-09 11:00:00,45.46,45.51,45.45,45.51,1125126.0,37.8072,37.8488,37.7989,37.8488,1125126.0
2017-10-09 11:30:00,45.51,45.53,45.49,45.53,802674.0,37.8488,37.8654,37.8322,37.8654,802674.0
2017-10-09 12:00:00,45.53,45.54,45.49,45.51,450689.0,37.8654,37.8737,37.8322,37.8488,450689.0
2017-10-09 12:30:00,45.52,45.56,45.5,45.55,483286.0,37.8571,37.8904,37.8405,37.8821,483286.0
2017-10-09 13:00:00,45.56,45.59,45.55,45.58,313273.0,37.8904,37.9153,37.8821,37.907,313273.0
2017-10-09 13:30:00,45.58,45.59,45.56,45.59,290593.0,37.907,37.9153,37.8904,37.9153,290593.0
2017-10-09 14:00:00,45.59,45.6,45.56,45.58,348698.0,37.9153,37.9236,37.8904,37.907,348698.0
2017-10-09 14:30:00,45.57,45.58,45.54,45.55,443221.0,37.8987,37.907,37.8737,37.8821,443221.0
2017-10-09 15:00:00,45.55,45.56,45.49,45.54,1219595.0,37.8821,37.8904,37.8322,37.8737,1219595.0
2017-10-09 15:30:00,45.54,45.59,45.51,45.58,4261187.0,37.8737,37.9153,37.8488,37.907,4261187.0
2017-10-10 09:30:00,45.95,46.08,45.89,46.05,8598727.0,38.2147,38.3228,38.1648,38.2979,8598727.0
2017-10-10 10:00:00,46.05,46.05,45.91,45.98,3371384.0,38.2979,38.2979,38.1815,38.2397,3371384.0
2017-10-10 10:30:00,45.98,46.02,45.93,46.01,2359641.0,38.2397,38.2729,38.1981,38.2646,2359641.0
2017-10-10 11:00:00,46.01,46.01,45.97,45.99,1482547.0,38.2646,38.2646,38.2314,38.248,1482547.0
2017-10-10 11:30:00,45.99,46.02,45.95,45.97,2438625.0,38.248,38.2729,38.2147,38.2314,2438625.0
2017-10-10 12:00:00,45.98,46.0,45.93,45.98,1987179.0,38.2397,38.2563,38.1981,38.2397,1987179.0
2017-10-10 12:30:00,45.98,46.03,45.97,46.03,2528652.0,38.2397,38.2813,38.2314,38.2813,2528652.0
2017-10-10 13:00:00,46.02,46.05,46.0,46.02,1549138.0,38.2729,38.2979,38.2563,38.2729,1549138.0
2017-10-10 13:30:00,46.02,46.06,45.98,45.99,1999640.0,38.2729,38.3062,38.2397,38.248,1999640.0
2017-10-10 14:00:00,46.0,46.03,45.99,46.02,948548.0,38.2563,38.2813,38.248,38.2729,948548.0
2017-10-10 14:30:00,46.01,46.04,46.0,46.02,2622581.0,38.2646,38.2896,38.2563,38.2729,2622581.0
2017-10-10 15:00:00,46.02,46.05,46.01,46.03,2532258.0,38.2729,38.2979,38.2646,38.2813,2532258.0
2017-10-10 15:30:00,46.03,46.05,46.01,46.04,6513281.0,38.2813,38.2979,38.2646,38.2896,6513281.0
2017-10-11 09:30:00,46.04,46.11,46.03,46.08,3857047.0,38.2896,38.3478,38.2813,38.3228,3857047.0
2017-10-11 10:00:00,46.08,46.15,46.07,46.11,5577442.0,38.3228,38.3811,38.3145,38.3478,5577442.0
2017-10-11 10:30:00,46.11,46.15,46.1,46.14,2346148.0,38.3478,38.3811,38.3395,38.3727,2346148.0
2017-10-11 11:00:00,46.14,46.16,46.11,46.13,2744513.0,38.3727,38.3894,38.3478,38.3644,2744513.0
2017-10-11 11:30:00,46.13,46.15,46.1,46.12,1543421.0,38.3644,38.3811,38.3395,38.3561,1543421.0
2017-10-11 12:00:00,46.12,46.14,46.09,46.11,1638466.0,38.3561,38.3727,38.3312,38.3478,1638466.0
2017-10-11 12:30:00,46.12,46.13,46.11,46.12,937027.0,38.3561,38.3644,38.3478,38.3561,937027.0
2017-10-11 13:00:00,46.12,46.16,46.1,46.12,1158757.0,38.3561,38.3894,38.3395,38.3561,1158757.0
2017-10-11 13:30:00,46.11,46.12,46.07,46.08,2322360.0,38.3478,38.3561,38.3145,38.3228,2322360.0
2017-10-11 14:00:00,46.08,46.21,46.08,46.17,6404396.0,38.3228,38.431,38.3228,38.3977,6404396.0
2017-10-11 14:30:00,46.18,46.19,46.16,46.18,1570355.0,38.406,38.4143,38.3894,38.406,1570355.0
2017-10-11 15:00:00,46.18,46.27,46.18,46.26,4897528.0,38.406,38.4809,38.406,38.4725,4897528.0
2017-10-11 15:30:00,46.25,46.28,46.24,46.26,6706069.0,38.4642,38.4892,38.4559,38.4725,6706069.0
2017-10-12 09:30:00,46.27,46.33,46.24,46.28,2350261.0,38.4809,38.5308,38.4559,38.4892,2350261.0
2017-10-12 10:00:00,46.29,46.34,46.26,46.32,1956240.0,38.4975,38.5391,38.4725,38.5224,1956240.0
2017-10-12 10:30:00,46.32,46.35,46.31,46.32,1351350.0,38.5224,38.5474,38.5141,38.5224,1351350.0
2017-10-12 11:00:00,46.32,46.35,46.31,46.33,826338.0,38.5224,38.5474,38.5141,38.5308,826338.0
2017-10-12 11:30:00,46.33,46.37,46.32,46.36,733197.0,38.5308,38.564,38.5224,38.5557,733197.0
2017-10-12 12:00:00,46.36,46.37,46.31,46.32,960042.0,38.5557,38.564,38.5141,38.5224,960042.0
2017-10-12 12:30:00,46.31,46.35,46.27,46.28,3464589.0,38.5141,38.5474,38.4809,38.4892,3464589.0
2017-10-12 13:00:00,46.28,46.32,46.27,46.31,507210.0,38.4892,38.5224,38.4809,38.5141,507210.0
2017-10-12 13:30:00,46.32,46.32,46.28,46.29,1677521.0,38.5224,38.5224,38.4892,38.4975,1677521.0
2017-10-12 14:00:00,46.29,46.31,46.28,46.29,848112.0,38.4975,38.5141,38.4892,38.4975,848112.0
2017-10-12 14:30:00,46.29,46.31,46.23,46.25,1975045.0,38.4975,38.5141,38.4476,38.4642,1975045.0
2017-10-12 15:00:00,46.25,46.29,46.24,46.26,1576739.0,38.4642,38.4975,38.4559,38.4725,1576739.0
2017-10-12 15:30:00,46.26,46.3,46.2,46.25,5862042.0,38.4725,38.5058,38.4226,38.4642,5862042.0
2017-10-13 09:30:00,46.66,46.67,46.61,46.62,9114267.0,38.8052,38.8135,38.7636,38.7719,9114267.0
2017-10-13 10:00:00,46.62,46.69,46.6,46.66,4053349.0,38.7719,38.8302,38.7553,38.8052,4053349.0
2017-10-13 10:30:00,46.66,46.68,46.6,46.63,3066836.0,38.8052,38.8218,38.7553,38.7803,3066836.0
2017-10-13 11:00:00,46.63,46.7,46.6,46.69,2721537.0,38.7803,38.8385,38.7553,38.8302,2721537.0
2017-10-13 11:30:00,46.69,46.75,46.66,46.75,2003718.0,38.8302,38.8801,38.8052,38.8801,2003718.0
2017-10-13 12:00:00,46.75,46.75,46.69,46.7,2354234.0,38.8801,38.8801,38.8302,38.8385,2354234.0
2017-10-13 12:30:00,46.7,46.71,46.64,46.68,2276970.0,38.8385,38.8468,38.7886,38.8218,2276970.0
2017-10-13 13:00:00,46.69,46.73,46.66,46.73,2813077.0,38.8302,38.8634,38.8052,38.8634,2813077.0
2017-10-13 13:30:00,46.73,46.75,46.72,46.73,2319764.0,38.8634,38.8801,38.8551,38.8634,2319764.0
2017-10-13 14:00:00,46.73,46.74,46.67,46.69,2369297.0,38.8634,38.8717,38.8135,38.8302,2369297.0
2017-10-13 14:30:00,46.69,46.69,46.65,46.65,1549591.0,38.8302,38.8302,38.7969,38.7969,1549591.0
2017-10-13 15:00:00,46.66,46.69,46.64,46.66,2041766.0,38.8052,38.8302,38.7886,38.8052,2041766.0
2017-10-13 15:30:00,46.66,46.67,46.61,46.65,6274467.0,38.8052,38.8135,38.7636,38.7969,6274467.0
2017-10-16 09:30:00,46.77,46.82,46.74,46.77,4560292.0,38.8967,38.9383,38.8717,38.8967,4560292.0
2017-10-16 10:00:00,46.77,46.78,46.66,46.72,2309310.0,38.8967,38.905,38.8052,38.8551,2309310.0
2017-10-16 10:30:00,46.71,46.71,46.67,46.69,1923045.0,38.8468,38.8468,38.8135,38.8302,1923045.0
2017-10-16 11:00:00,46.68,46.72,46.67,46.71,1725965.0,38.8218,38.8551,38.8135,38.8468,1725965.0
2017-10-16 11:30:00,46.72,46.72,46.68,46.7,1234623.0,38.8551,38.8551,38.8218,38.8385,1234623.0
2017-10-16 12:00:00,46.71,46.71,46.62,46.64,1349917.0,38.8468,38.8468,38.7719,38.7886,1349917.0
2017-10-16 12:30:00,46.63,46.68,46.63,46.66,1215195.0,38.7803,38.8218,38.7803,38.8052,1215195.0
2017-10-16 13:00:00,46.66,46.68,46.64,46.66,1556905.0,38.8052,38.8218,38.7886,38.8052,1556905.0
2017-10-16 13:30:00,46.66,46.71,46.66,46.68,1392075.0,38.8052,38.8468,38.8052,38.8218,1392075.0
2017-10-16 14:00:00,46.68,46.7,46.64,46.67,1342597.0,38.8218,38.8385,38.7886,38.8135,1342597.0
2017-10-16 14:30:00,46.68,46.68,46.64,46.66,1105960.0,38.8218,38.8218,38.7886,38.8052,1105960.0
2017-10-16 15:00:00,46.66,46.68,46.64,46.68,1799628.0,38.8052,38.8218,38.7886,38.8218,1799628.0
2017-10-16 15:30:00,46.68,46.69,46.62,46.62,7109201.0,38.8218,38.8302,38.7719,38.7719,7109201.0
2017-10-17 09:30:00,46.51,46.53,46.43,46.44,3013218.0,38.6805,38.6971,38.6139,38.6222,3013218.0
2017-10-17 10:00:00,46.44,46.44,46.35,46.37,3316621.0,38.6222,38.6222,38.5474,38.564,3316621.0
2017-10-17 10:30:00,46.37,46.37,46.29,46.33,2045075.0,38.564,38.564,38.4975,38.5308,2045075.0
2017-10-17 11:00:00,46.33,46.4,46.32,46.39,1460515.0,38.5308,38.589,38.5224,38.5807,1460515.0
2017-10-17 11:30:00,46.39,46.4,46.34,46.36,1298295.0,38.5807,38.589,38.5391,38.5557,1298295.0
2017-10-17 12:00:00,46.36,46.43,46.35,46.42,1190004.0,38.5557,38.6139,38.5474,38.6056,1190004.0
2017-10-17 12:30:00,46.42,46.47,46.41,46.41,1505063.0,38.6056,38.6472,38.5973,38.5973,1505063.0
2017-10-17 13:00:00,46.41,46.45,46.4,46.41,2947373.0,38.5973,38.6306,38.589,38.5973,2947373.0
2017-10-17 13:30:00,46.41,46.42,46.39,46.41,1074369.0,38.5973,38.6056,38.5807,38.5973,1074369.0
2017-10-17 14:00:00,46.41,46.46,46.41,46.45,1282023.0,38.5973,38.6389,38.5973,38.6306,1282023.0
2017-10-17 14:30:00,46.45,46.45,46.41,46.41,1171167.0,38.6306,38.6306,38.5973,38.5973,1171167.0
2017-10-17 15:00:00,46.41,46.48,46.41,46.47,1411801.0,38.5973,38.6555,38.5973,38.6472,1411801.0
2017-10-17 15:30:00,46.47,46.48,46.38,46.4,8012261.0,38.6472,38.6555,38.5723,38.589,8012261.0
2017-10-18 09:30:00,46.55,46.65,46.42,46.44,4774642.0,38.7137,38.7969,38.6056,38.6222,4774642.0
2017-10-18 10:00:00,46.44,46.5,46.41,46.5,2636737.0,38.6222,38.6721,38.5973,38.6721,2636737.0
2017-10-18 10:30:00,46.49,46.54,46.47,46.52,4136064.0,38.6638,38.7054,38.6472,38.6888,4136064.0
2017-10-18 11:00:00,46.52,46.52,46.43,46.45,3428391.0,38.6888,38.6888,38.6139,38.6306,3428391.0
2017-10-18 11:30:00,46.45,46.49,46.42,46.48,4025706.0,38.6306,38.6638,38.6056,38.6555,4025706.0
2017-10-18 12:00:00,46.48,46.58,46.48,46.57,1415934.0,38.6555,38.7387,38.6555,38.7304,1415934.0
2017-10-18 12:30:00,46.58,46.6,46.57,46.58,777025.0,38.7387,38.7553,38.7304,38.7387,777025.0
2017-10-18 13:00:00,46.58,46.6,46.57,46.59,747539.0,38.7387,38.7553,38.7304,38.747,747539.0
2017-10-18 13:30:00,46.59,46.62,46.58,46.61,914833.0,38.747,38.7719,38.7387,38.7636,914833.0
2017-10-18 14:00:00,46.61,46.65,46.6,46.64,804490.0,38.7636,38.7969,38.7553,38.7886,804490.0
2017-10-18 14:30:00,46.65,46.65,46.61,46.64,796366.0,38.7969,38.7969,38.7636,38.7886,796366.0
2017-10-18 15:00:00,46.64,46.64,46.61,46.64,1518584.0,38.7886,38.7886,38.7636,38.7886,1518584.0
2017-10-18 15:30:00,46.63,46.63,46.46,46.5,5061326.0,38.7803,38.7803,38.6389,38.6721,5061326.0
2017-10-19 09:30:00,46.02,46.08,45.9,45.94,7527807.0,38.2729,38.3228,38.1731,38.2064,7527807.0
2017-10-19 10:00:00,45.94,46.0,45.89,45.97,4581243.0,38.2064,38.2563,38.1648,38.2314,4581243.0
2017-10-19 10:30:00,45.97,46.06,45.92,46.06,3366286.0,38.2314,38.3062,38.1898,38.3062,3366286.0
2017-10-19 11:00:00,46.06,46.08,46.02,46.03,2797368.0,38.3062,38.3228,38.2729,38.2813,2797368.0
2017-10-19 11:30:00,46.03,46.08,45.99,46.0,1700057.0,38.2813,38.3228,38.248,38.2563,1700057.0
2017-10-19 12:00:00,46.0,46.0,45.95,46.0,1011178.0,38.2563,38.2563,38.2147,38.2563,1011178.0
2017-10-19 12:30:00,46.0,46.0,45.96,45.98,1083590.0,38.2563,38.2563,38.223,38.2397,1083590.0
2017-10-19 13:00:00,45.98,46.05,45.97,46.05,1400813.0,38.2397,38.2979,38.2314,38.2979,1400813.0
2017-10-19 13:30:00,46.05,46.06,46.02,46.02,773771.0,38.2979,38.3062,38.2729,38.2729,773771.0
2017-10-19 14:00:00,46.03,46.07,46.02,46.03,1156193.0,38.2813,38.3145,38.2729,38.2813,1156193.0
2017-10-19 14:30:00,46.04,46.08,46.02,46.06,594697.0,38.2896,38.3228,38.2729,38.3062,594697.0
2017-10-19 15:00:00,46.05,46.09,46.05,46.08,922908.0,38.2979,38.3312,38.2979,38.3228,922908.0
2017-10-19 15:30:00,46.09,46.12,46.06,46.1,7396020.0,38.3312,38.3561,38.3062,38.3395,7396020.0
2017-10-20 09:30:00,46.32,46.35,46.18,46.19,3590083.0,38.5224,38.5474,38.406,38.4143,3590083.0
2017-10-20 10:00:00,46.19,46.26,46.18,46.26,4124847.0,38.4143,38.4725,38.406,38.4725,4124847.0
2017-10-20 10:30:00,46.26,46.28,46.22,46.23,4442639.0,38.4725,38.4892,38.4393,38.4476,4442639.0
2017-10-20 11:00:00,46.23,46.29,46.22,46.29,2941681.0,38.4476,38.4975,38.4393,38.4975,2941681.0
2017-10-20 11:30:00,46.29,46.3,46.25,46.26,1609239.0,38.4975,38.5058,38.4642,38.4725,1609239.0
2017-10-20 12:00:00,46.27,46.34,46.26,46.31,1954022.0,38.4809,38.5391,38.4725,38.5141,1954022.0
2017-10-20 12:30:00,46.31,46.32,46.26,46.32,1398618.0,38.5141,38.5224,38.4725,38.5224,1398618.0
2017-10-20 13:00:00,46.31,46.32,46.3,46.31,866311.0,38.5141,38.5224,38.5058,38.5141,866311.0
2017-10-20 13:30:00,46.31,46.33,46.29,46.33,1111543.0,38.5141,38.5308,38.4975,38.5308,1111543.0
2017-10-20 14:00:00,46.33,46.34,46.28,46.32,2151197.0,38.5308,38.5391,38.4892,38.5224,2151197.0
2017-10-20 14:30:00,46.32,46.33,46.27,46.3,2571825.0,38.5224,38.5308,38.4809,38.5058,2571825.0
2017-10-20 15:00:00,46.29,46.3,46.24,46.25,3849816.0,38.4975,38.5058,38.4559,38.4642,3849816.0
2017-10-20 15:30:00,46.25,46.26,46.22,46.24,5968691.0,38.4642,38.4725,38.4393,38.4559,5968691.0
2017-10-23 09:30:00,46.18,46.19,46.09,46.1,4238727.0,38.406,38.4143,38.3312,38.3395,4238727.0
2017-10-23 10:00:00,46.11,46.11,46.03,46.04,2428317.0,38.3478,38.3478,38.2813,38.2896,2428317.0
2017-10-23 10:30:00,46.04,46.04,45.97,45.98,2467685.0,38.2896,38.2896,38.2314,38.2397,2467685.0
2017-10-23 11:00:00,45.98,46.0,45.95,45.96,1366118.0,38.2397,38.2563,38.2147,38.223,1366118.0
2017-10-23 11:30:00,45.95,46.02,45.92,46.0,6389169.0,38.2147,38.2729,38.1898,38.2563,6389169.0
2017-10-23 12:00:00,46.0,46.02,45.97,46.01,1698932.0,38.2563,38.2729,38.2314,38.2646,1698932.0
2017-10-23 12:30:00,46.02,46.02,45.97,45.98,1048184.0,38.2729,38.2729,38.2314,38.2397,1048184.0
2017-10-23 13:00:00,45.98,46.04,45.98,46.03,7569376.0,38.2397,38.2896,38.2397,38.2813,7569376.0
2017-10-23 13:30:00,46.03,46.05,46.01,46.03,2462510.0,38.2813,38.2979,38.2646,38.2813,2462510.0
2017-10-23 14:00:00,46.03,46.05,45.98,45.98,1799109.0,38.2813,38.2979,38.2397,38.2397,1799109.0
2017-10-23 14:30:00,45.98,45.99,45.93,45.97,1845350.0,38.2397,38.248,38.1981,38.2314,1845350.0
2017-10-23 15:00:00,45.97,45.99,45.93,45.95,2102874.0,38.2314,38.248,38.1981,38.2147,2102874.0
2017-10-23 15:30:00,45.95,45.96,45.88,45.9,6960724.0,38.2147,38.223,38.1565,38.1731,6960724.0
2017-10-24 09:30:00,45.98,46.0,45.9,45.92,6248991.0,38.2397,38.2563,38.1731,38.1898,6248991.0
2017-10-24 10:00:00,45.92,45.97,45.92,45.95,1107288.0,38.1898,38.2314,38.1898,38.2147,1107288.0
2017-10-24 10:30:00,45.95,45.96,45.92,45.95,2320509.0,38.2147,38.223,38.1898,38.2147,2320509.0
2017-10-24 11:00:00,45.94,46.05,45.94,46.05,1734469.0,38.2064,38.2979,38.2064,38.2979,1734469.0
2017-10-24 11:30:00,46.05,46.14,46.04,46.09,3382191.0,38.2979,38.3727,38.2896,38.3312,3382191.0
2017-10-24 12:00:00,46.09,46.11,46.04,46.05,2025212.0,38.3312,38.3478,38.2896,38.2979,2025212.0
2017-10-24 12:30:00,46.04,46.05,45.98,45.98,671789.0,38.2896,38.2979,38.2397,38.2397,671789.0
2017-10-24 13:00:00,45.98,45.99,45.93,45.94,3388200.0,38.2397,38.248,38.1981,38.2064,3388200.0
2017-10-24 13:30:00,45.94,46.02,45.93,45.98,1244141.0,38.2064,38.2729,38.1981,38.2397,1244141.0
2017-10-24 14:00:00,45.99,46.02,45.96,46.0,876614.0,38.248,38.2729,38.223,38.2563,876614.0
2017-10-24 14:30:00,46.0,46.01,45.96,46.0,1996792.0,38.2563,38.2646,38.223,38.2563,1996792.0
2017-10-24 15:00:00,46.0,46.04,45.92,45.93,2630590.0,38.2563,38.2896,38.1898,38.1981,2630590.0
2017-10-24 15:30:00,45.93,45.97,45.88,45.9,5014653.0,38.1981,38.2314,38.1565,38.1731,5014653.0
2017-10-25 09:30:00,46.07,46.13,45.99,46.01,5199824.0,38.3145,38.3644,38.248,38.2646,5199824.0
2017-10-25 10:00:00,46.01,46.02,45.96,45.96,3012295.0,38.2646,38.2729,38.223,38.223,3012295.0
2017-10-25 10:30:00,45.97,45.98,45.81,45.83,2709302.0,38.2314,38.2397,38.0983,38.1149,2709302.0
2017-10-25 11:00:00,45.83,45.83,45.54,45.66,9452639.0,38.1149,38.1149,37.8737,37.9735,9452639.0
2017-10-25 11:30:00,45.65,45.7,45.58,45.6,2263622.0,37.9652,38.0068,37.907,37.9236,2263622.0
2017-10-25 12:00:00,45.6,45.62,45.45,45.47,7769625.0,37.9236,37.9403,37.7989,37.8155,7769625.0
2017-10-25 12:30:00,45.46,45.69,45.43,45.68,4418841.0,37.8072,37.9985,37.7823,37.9902,4418841.0
2017-10-25 13:00:00,45.69,45.75,45.64,45.68,3190766.0,37.9985,38.0484,37.9569,37.9902,3190766.0
2017-10-25 13:30:00,45.68,45.73,45.65,45.72,1954973.0,37.9902,38.0318,37.9652,38.0234,1954973.0
2017-10-25 14:00:00,45.72,45.77,45.7,45.73,1095321.0,38.0234,38.065,38.0068,38.0318,1095321.0
2017-10-25 14:30:00,45.73,45.74,45.66,45.69,889961.0,38.0318,38.0401,37.9735,37.9985,889961.0
2017-10-25 15:00:00,45.69,45.84,45.68,45.83,1638970.0,37.9985,38.1232,37.9902,38.1149,1638970.0
2017-10-25 15:30:00,45.83,45.84,45.72,45.79,4546675.0,38.1149,38.1232,38.0234,38.0817,4546675.0
2017-10-26 09:30:00,45.81,45.86,45.72,45.83,5509746.0,38.0983,38.1399,38.0234,38.1149,5509746.0
2017-10-26 10:00:00,45.83,45.86,45.75,45.84,4039961.0,38.1149,38.1399,38.0484,38.1232,4039961.0
2017-10-26 10:30:00,45.84,45.91,45.81,45.84,3231530.0,38.1232,38.1815,38.0983,38.1232,3231530.0
2017-10-26 11:00:00,45.84,45.88,45.78,45.83,3165757.0,38.1232,38.1565,38.0733,38.1149,3165757.0
2017-10-26 11:30:00,45.82,45.85,45.8,45.85,695433.0,38.1066,38.1316,38.09,38.1316,695433.0
2017-10-26 12:00:00,45.85,45.86,45.78,45.79,763965.0,38.1316,38.1399,38.0733,38.0817,763965.0
2017-10-26 12:30:00,45.78,45.79,45.7,45.71,1786278.0,38.0733,38.0817,38.0068,38.0151,1786278.0
2017-10-26 13:00:00,45.72,45.72,45.66,45.66,5667954.0,38.0234,38.0234,37.9735,37.9735,5667954.0
2017-10-26 13:30:00,45.66,45.68,45.61,45.68,2215851.0,37.9735,37.9902,37.932,37.9902,2215851.0
2017-10-26 14:00:00,45.68,45.73,45.66,45.72,1174739.0,37.9902,38.0318,37.9735,38.0234,1174739.0
2017-10-26 14:30:00,45.72,45.72,45.65,45.65,902662.0,38.0234,38.0234,37.9652,37.9652,902662.0
2017-10-26 15:00:00,45.65,45.67,45.6,45.62,1451307.0,37.9652,37.9819,37.9236,37.9403,1451307.0
2017-10-26 15:30:00,45.62,45.63,45.47,45.47,10525095.0,37.9403,37.9486,37.8155,37.8155,10525095.0
2017-10-27 09:30:00,45.72,45.74,45.58,45.65,4332055.0,38.0234,38.0401,37.907,37.9652,4332055.0
2017-10-27 10:00:00,45.64,45.94,45.63,45.86,14809340.0,37.9569,38.2064,37.9486,38.1399,14809340.0
2017-10-27 10:30:00,45.86,45.98,45.84,45.88,4324093.0,38.1399,38.2397,38.1232,38.1565,4324093.0
2017-10-27 11:00:00,45.87,45.97,45.86,45.96,2832332.0,38.1482,38.2314,38.1399,38.223,2832332.0
2017-10-27 11:30:00,45.96,46.05,45.96,45.98,3505890.0,38.223,38.2979,38.223,38.2397,3505890.0
2017-10-27 12:00:00,45.98,46.05,45.97,46.03,1410591.0,38.2397,38.2979,38.2314,38.2813,1410591.0
2017-10-27 12:30:00,46.03,46.08,46.0,46.0,1327121.0,38.2813,38.3228,38.2563,38.2563,1327121.0
2017-10-27 13:00:00,46.01,46.04,46.0,46.02,1618438.0,38.2646,38.2896,38.2563,38.2729,1618438.0
2017-10-27 13:30:00,46.02,46.09,46.01,46.09,927654.0,38.2729,38.3312,38.2646,38.3312,927654.0
2017-10-27 14:00:00,46.09,46.12,46.06,46.09,1838713.0,38.3312,38.3561,38.3062,38.3312,1838713.0
2017-10-27 14:30:00,46.08,46.12,46.06,46.11,1427174.0,38.3228,38.3561,38.3062,38.3478,1427174.0
2017-10-27 15:00:00,46.11,46.19,46.09,46.19,3104707.0,38.3478,38.4143,38.3312,38.4143,3104707.0
2017-10-27 15:30:00,46.18,46.19,46.11,46.15,6411678.0,38.406,38.4143,38.3478,38.3811,6411678.0
2017-10-30 09:30:00,45.98,46.11,45.97,46.1,2995194.0,38.2397,38.3478,38.2314,38.3395,2995194.0
2017-10-30 10:00:00,46.1,46.1,46.02,46.03,1915468.0,38.3395,38.3395,38.2729,38.2813,1915468.0
2017-10-30 10:30:00,46.02,46.04,45.99,46.0,1568130.0,38.2729,38.2896,38.248,38.2563,1568130.0
2017-10-30 11:00:00,45.99,46.0,45.91,45.91,2016456.0,38.248,38.2563,38.1815,38.1815,2016456.0
2017-10-30 11:30:00,45.91,45.94,45.85,45.94,2094534.0,38.1815,38.2064,38.1316,38.2064,2094534.0
2017-10-30 12:00:00,45.94,45.94,45.79,45.89,1505570.0,38.2064,38.2064,38.0817,38.1648,1505570.0
2017-10-30 12:30:00,45.89,45.93,45.86,45.87,1178098.0,38.1648,38.1981,38.1399,38.1482,1178098.0
2017-10-30 13:00:00,45.87,45.92,45.87,45.9,2020136.0,38.1482,38.1898,38.1482,38.1731,2020136.0
2017-10-30 13:30:00,45.9,45.9,45.81,45.82,1250284.0,38.1731,38.1731,38.0983,38.1066,1250284.0
2017-10-30 14:00:00,45.82,45.88,45.81,45.85,869624.0,38.1066,38.1565,38.0983,38.1316,869624.0
2017-10-30 14:30:00,45.85,45.87,45.83,45.86,1052559.0,38.1316,38.1482,38.1149,38.1399,1052559.0
2017-10-30 15:00:00,45.85,45.86,45.81,45.84,1812219.0,38.1316,38.1399,38.0983,38.1232,1812219.0
2017-10-30 15:30:00,45.84,45.9,45.83,45.86,10495163.0,38.1232,38.1731,38.1149,38.1399,10495163.0
2017-10-31 09:30:00,46.13,46.19,46.06,46.14,3154269.0,38.3644,38.4143,38.3062,38.3727,3154269.0
2017-10-31 10:00:00,46.14,46.15,46.06,46.08,4946712.0,38.3727,38.3811,38.3062,38.3228,4946712.0
2017-10-31 10:30:00,46.08,46.13,46.07,46.13,2088885.0,38.3228,38.3644,38.3145,38.3644,2088885.0
2017-10-31 11:00:00,46.13,46.22,46.12,46.21,1872729.0,38.3644,38.4393,38.3561,38.431,1872729.0
2017-10-31 11:30:00,46.21,46.23,46.18,46.23,1433962.0,38.431,38.4476,38.406,38.4476,1433962.0
2017-10-31 12:00:00,46.23,46.24,46.17,46.18,1998709.0,38.4476,38.4559,38.3977,38.406,1998709.0
2017-10-31 12:30:00,46.18,46.23,46.17,46.2,1693224.0,38.406,38.4476,38.3977,38.4226,1693224.0
2017-10-31 13:00:00,46.21,46.21,46.15,46.18,893062.0,38.431,38.431,38.3811,38.406,893062.0
2017-10-31 13:30:00,46.18,46.21,46.16,46.2,951179.0,38.406,38.431,38.3894,38.4226,951179.0
2017-10-31 14:00:00,46.21,46.23,46.2,46.23,1465322.0,38.431,38.4476,38.4226,38.4476,1465322.0
2017-10-31 14:30:00,46.23,46.23,46.19,46.2,1537399.0,38.4476,38.4476,38.4143,38.4226,1537399.0
2017-10-31 15:00:00,46.2,46.23,46.19,46.22,3149925.0,38.4226,38.4476,38.4143,38.4393,3149925.0
2017-10-31 15:30:00,46.21,46.28,46.19,46.28,12360041.0,38.431,38.4892,38.4143,38.4892,12360041.0
2017-11-01 09:30:00,46.7,46.82,46.64,46.77,7262096.0,38.8385,38.9383,38.7886,38.8967,7262096.0
2017-11-01 10:00:00,46.77,46.85,46.76,46.83,4097720.0,38.8967,38.9632,38.8884,38.9466,4097720.0
2017-11-01 10:30:00,46.82,46.83,46.71,46.72,4264785.0,38.9383,38.9466,38.8468,38.8551,4264785.0
2017-11-01 11:00:00,46.71,46.75,46.7,46.71,1864719.0,38.8468,38.8801,38.8385,38.8468,1864719.0
2017-11-01 11:30:00,46.71,46.73,46.59,46.61,1951655.0,38.8468,38.8634,38.747,38.7636,1951655.0
2017-11-01 12:00:00,46.61,46.65,46.59,46.62,1347109.0,38.7636,38.7969,38.747,38.7719,1347109.0
2017-11-01 12:30:00,46.62,46.65,46.61,46.63,1262798.0,38.7719,38.7969,38.7636,38.7803,1262798.0
2017-11-01 13:00:00,46.63,46.63,46.5,46.55,1874829.0,38.7803,38.7803,38.6721,38.7137,1874829.0
2017-11-01 13:30:00,46.55,46.6,46.54,46.59,1658221.0,38.7137,38.7553,38.7054,38.747,1658221.0
2017-11-01 14:00:00,46.59,46.71,46.54,46.54,3102344.0,38.747,38.8468,38.7054,38.7054,3102344.0
2017-11-01 14:30:00,46.54,46.59,46.51,46.53,2458710.0,38.7054,38.747,38.6805,38.6971,2458710.0
2017-11-01 15:00:00,46.52,46.56,46.51,46.54,2746662.0,38.6888,38.722,38.6805,38.7054,2746662.0
2017-11-01 15:30:00,46.54,46.55,46.49,46.53,8206067.0,38.7054,38.7137,38.6638,38.6971,8206067.0
2017-11-02 09:30:00,46.59,46.62,46.5,46.59,3940225.0,38.747,38.7719,38.6721,38.747,3940225.0
2017-11-02 10:00:00,46.59,46.6,46.46,46.5,3950150.0,38.747,38.7553,38.6389,38.6721,3950150.0
2017-11-02 10:30:00,46.5,46.53,46.46,46.48,2176854.0,38.6721,38.6971,38.6389,38.6555,2176854.0
2017-11-02 11:00:00,46.48,46.54,46.38,46.39,1646575.0,38.6555,38.7054,38.5723,38.5807,1646575.0
2017-11-02 11:30:00,46.4,46.44,46.36,46.44,1593785.0,38.589,38.6222,38.5557,38.6222,1593785.0
2017-11-02 12:00:00,46.44,46.51,46.43,46.51,1302255.0,38.6222,38.6805,38.6139,38.6805,1302255.0
2017-11-02 12:30:00,46.51,46.53,46.46,46.52,874323.0,38.6805,38.6971,38.6389,38.6888,874323.0
2017-11-02 13:00:00,46.52,46.57,46.51,46.53,882804.0,38.6888,38.7304,38.6805,38.6971,882804.0
2017-11-02 13:30:00,46.53,46.54,46.48,46.51,742530.0,38.6971,38.7054,38.6555,38.6805,742530.0
2017-11-02 14:00:00,46.5,46.57,46.49,46.57,1761714.0,38.6721,38.7304,38.6638,38.7304,1761714.0
2017-11-02 14:30:00,46.57,46.59,46.53,46.54,1455379.0,38.7304,38.747,38.6971,38.7054,1455379.0
2017-11-02 15:00:00,46.54,46.57,46.53,46.57,1670099.0,38.7054,38.7304,38.6971,38.7304,1670099.0
2017-11-02 15:30:00,46.57,46.63,46.56,46.58,5427231.0,38.7304,38.7803,38.722,38.7387,5427231.0
2017-11-03 09:30:00,46.54,46.56,46.39,46.41,2841063.0,38.7054,38.722,38.5807,38.5973,2841063.0
2017-11-03 10:00:00,46.4,46.42,46.26,46.27,1876525.0,38.589,38.6056,38.4725,38.4809,1876525.0
2017-11-03 10:30:00,46.27,46.29,46.09,46.15,6086925.0,38.4809,38.4975,38.3312,38.3811,6086925.0
2017-11-03 11:00:00,46.15,46.26,46.14,46.24,5121894.0,38.3811,38.4725,38.3727,38.4559,5121894.0
2017-11-03 11:30:00,46.24,46.37,46.21,46.36,1866344.0,38.4559,38.564,38.431,38.5557,1866344.0
2017-11-03 12:00:00,46.36,46.4,46.32,46.39,1217110.0,38.5557,38.589,38.5224,38.5807,1217110.0
2017-11-03 12:30:00,46.39,46.4,46.35,46.37,1156172.0,38.5807,38.589,38.5474,38.564,1156172.0
2017-11-03 13:00:00,46.37,46.43,46.36,46.42,2030078.0,38.564,38.6139,38.5557,38.6056,2030078.0
2017-11-03 13:30:00,46.42,46.47,46.4,46.47,1749707.0,38.6056,38.6472,38.589,38.6472,1749707.0
2017-11-03 14:00:00,46.47,46.5,46.46,46.48,994998.0,38.6472,38.6721,38.6389,38.6555,994998.0
2017-11-03 14:30:00,46.48,46.49,46.42,46.43,857296.0,38.6555,38.6638,38.6056,38.6139,857296.0
2017-11-03 15:00:00,46.43,46.45,46.4,46.41,1299202.0,38.6139,38.6306,38.589,38.5973,1299202.0
2017-11-03 15:30:00,46.42,46.42,46.32,46.35,7060891.0,38.6056,38.6056,38.5224,38.5474,7060891.0
2017-11-06 09:30:00,46.56,46.7,46.54,46.69,3346152.0,38.722,38.8385,38.7054,38.8302,3346152.0
2017-11-06 10:00:00,46.7,46.71,46.65,46.67,1600340.0,38.8385,38.8468,38.7969,38.8135,1600340.0
2017-11-06 10:30:00,46.68,46.71,46.64,46.65,1167837.0,38.8218,38.8468,38.7886,38.7969,1167837.0
2017-11-06 11:00:00,46.65,46.7,46.62,46.69,1325425.0,38.7969,38.8385,38.7719,38.8302,1325425.0
2017-11-06 11:30:00,46.7,46.73,46.67,46.71,1429246.0,38.8385,38.8634,38.8135,38.8468,1429246.0
2017-11-06 12:00:00,46.71,46.75,46.71,46.75,498531.0,38.8468,38.8801,38.8468,38.8801,498531.0
2017-11-06 12:30:00,46.74,46.77,46.74,46.76,664385.0,38.8717,38.8967,38.8717,38.8884,664385.0
2017-11-06 13:00:00,46.77,46.79,46.75,46.78,774565.0,38.8967,38.9133,38.8801,38.905,774565.0
2017-11-06 13:30:00,46.78,46.84,46.76,46.84,1462320.0,38.905,38.9549,38.8884,38.9549,1462320.0
2017-11-06 14:00:00,46.84,46.86,46.82,46.84,1071823.0,38.9549,38.9715,38.9383,38.9549,1071823.0
2017-11-06 14:30:00,46.84,46.84,46.79,46.82,2019718.0,38.9549,38.9549,38.9133,38.9383,2019718.0
2017-11-06 15:00:00,46.82,46.83,46.8,46.8,1639772.0,38.9383,38.9466,38.9216,38.9216,1639772.0
2017-11-06 15:30:00,46.8,46.87,46.79,46.86,7806357.0,38.9216,38.9799,38.9133,38.9715,7806357.0
2017-11-07 09:30:00,46.81,46.87,46.78,46.79,4783924.0,38.93,38.9799,38.905,38.9133,4783924.0
2017-11-07 10:00:00,46.78,46.79,46.67,46.69,2718806.0,38.905,38.9133,38.8135,38.8302,2718806.0
2017-11-07 10:30:00,46.69,46.71,46.56,46.58,5180190.0,38.8302,38.8468,38.722,38.7387,5180190.0
2017-11-07 11:00:00,46.58,46.61,46.54,46.57,3323036.0,38.7387,38.7636,38.7054,38.7304,3323036.0
2017-11-07 11:30:00,46.57,46.61,46.49,46.5,3358443.0,38.7304,38.7636,38.6638,38.6721,3358443.0
2017-11-07 12:00:00,46.5,46.56,46.49,46.56,2204541.0,38.6721,38.722,38.6638,38.722,2204541.0
2017-11-07 12:30:00,46.56,46.61,46.55,46.6,1535504.0,38.722,38.7636,38.7137,38.7553,1535504.0
2017-11-07 13:00:00,46.59,46.61,46.51,46.54,4218772.0,38.747,38.7636,38.6805,38.7054,4218772.0
2017-11-07 13:30:00,46.55,46.58,46.53,46.55,2483910.0,38.7137,38.7387,38.6971,38.7137,2483910.0
2017-11-07 14:00:00,46.55,46.59,46.53,46.56,537568.0,38.7137,38.747,38.6971,38.722,537568.0
2017-11-07 14:30:00,46.57,46.57,46.5,46.5,1334122.0,38.7304,38.7304,38.6721,38.6721,1334122.0
2017-11-07 15:00:00,46.5,46.57,46.5,46.55,1513042.0,38.6721,38.7304,38.6721,38.7137,1513042.0
2017-11-07 15:30:00,46.56,46.6,46.53,46.57,4718032.0,38.722,38.7553,38.6971,38.7304,4718032.0
2017-11-08 09:30:00,46.7,46.73,46.62,46.68,3105673.0,38.8385,38.8634,38.7719,38.8218,3105673.0
2017-11-08 10:00:00,46.67,46.71,46.66,46.68,1764117.0,38.8135,38.8468,38.8052,38.8218,1764117.0
2017-11-08 10:30:00,46.68,46.69,46.63,46.65,1451600.0,38.8218,38.8302,38.7803,38.7969,1451600.0
2017-11-08 11:00:00,46.64,46.71,46.64,46.68,1174328.0,38.7886,38.8468,38.7886,38.8218,1174328.0
2017-11-08 11:30:00,46.68,46.72,46.67,46.7,5362417.0,38.8218,38.8551,38.8135,38.8385,5362417.0
2017-11-08 12:00:00,46.7,46.72,46.67,46.72,1905247.0,38.8385,38.8551,38.8135,38.8551,1905247.0
2017-11-08 12:30:00,46.72,46.72,46.68,46.69,2792510.0,38.8551,38.8551,38.8218,38.8302,2792510.0
2017-11-08 13:00:00,46.7,46.74,46.68,46.7,1318262.0,38.8385,38.8717,38.8218,38.8385,1318262.0
2017-11-08 13:30:00,46.7,46.71,46.67,46.69,705364.0,38.8385,38.8468,38.8135,38.8302,705364.0
2017-11-08 14:00:00,46.69,46.77,46.67,46.75,1580243.0,38.8302,38.8967,38.8135,38.8801,1580243.0
2017-11-08 14:30:00,46.75,46.81,46.74,46.8,1576926.0,38.8801,38.93,38.8717,38.9216,1576926.0
2017-11-08 15:00:00,46.8,46.8,46.74,46.75,1130503.0,38.9216,38.9216,38.8717,38.8801,1130503.0
2017-11-08 15:30:00,46.75,46.79,46.71,46.79,4164097.0,38.8801,38.9133,38.8468,38.9133,4164097.0
2017-11-09 09:30:00,46.45,46.47,46.33,46.41,6261951.0,38.6306,38.6472,38.5308,38.5973,6261951.0
2017-11-09 10:00:00,46.42,46.59,46.41,46.5,2841792.0,38.6056,38.747,38.5973,38.6721,2841792.0
2017-11-09 10:30:00,46.5,46.51,46.44,46.48,2049303.0,38.6721,38.6805,38.6222,38.6555,2049303.0
2017-11-09 11:00:00,46.48,46.49,46.39,46.44,1889341.0,38.6555,38.6638,38.5807,38.6222,1889341.0
2017-11-09 11:30:00,46.43,46.44,46.34,46.39,1743396.0,38.6139,38.6222,38.5391,38.5807,1743396.0
2017-11-09 12:00:00,46.39,46.39,46.18,46.19,3354551.0,38.5807,38.5807,38.406,38.4143,3354551.0
2017-11-09 12:30:00,46.2,46.3,46.14,46.3,3318424.0,38.4226,38.5058,38.3727,38.5058,3318424.0
2017-11-09 13:00:00,46.3,46.38,46.22,46.37,1500634.0,38.5058,38.5723,38.4393,38.564,1500634.0
2017-11-09 13:30:00,46.37,46.42,46.34,46.37,952069.0,38.564,38.6056,38.5391,38.564,952069.0
2017-11-09 14:00:00,46.36,46.41,46.35,46.4,975895.0,38.5557,38.5973,38.5474,38.589,975895.0
2017-11-09 14:30:00,46.4,46.43,46.35,46.38,1064069.0,38.589,38.6139,38.5474,38.5723,1064069.0
2017-11-09 15:00:00,46.38,46.46,46.36,46.45,956623.0,38.5723,38.6389,38.5557,38.6306,956623.0
2017-11-09 15:30:00,46.45,46.54,46.45,46.5,5584791.0,38.6306,38.7054,38.6306,38.6721,5584791.0
2017-11-10 09:30:00,46.43,46.46,46.33,46.36,4416117.0,38.6139,38.6389,38.5308,38.5557,4416117.0
2017-11-10 10:00:00,46.36,46.41,46.32,46.38,2094497.0,38.5557,38.5973,38.5224,38.5723,2094497.0
2017-11-10 10:30:00,46.38,46.4,46.28,46.33,2850393.0,38.5723,38.589,38.4892,38.5308,2850393.0
2017-11-10 11:00:00,46.33,46.33,46.18,46.27,4539394.0,38.5308,38.5308,38.406,38.4809,4539394.0
2017-11-10 11:30:00,46.28,46.29,46.23,46.25,1464274.0,38.4892,38.4975,38.4476,38.4642,1464274.0
2017-11-10 12:00:00,46.25,46.26,46.22,46.25,2176149.0,38.4642,38.4725,38.4393,38.4642,2176149.0
2017-11-10 12:30:00,46.25,46.29,46.23,46.27,1293379.0,38.4642,38.4975,38.4476,38.4809,1293379.0
2017-11-10 13:00:00,46.27,46.29,46.23,46.28,1470853.0,38.4809,38.4975,38.4476,38.4892,1470853.0
2017-11-10 13:30:00,46.27,46.28,46.25,46.26,580952.0,38.4809,38.4892,38.4642,38.4725,580952.0
2017-11-10 14:00:00,46.26,46.32,46.25,46.3,635457.0,38.4725,38.5224,38.4642,38.5058,635457.0
2017-11-10 14:30:00,46.3,46.3,46.27,46.28,694780.0,38.5058,38.5058,38.4809,38.4892,694780.0
2017-11-10 15:00:00,46.28,46.32,46.27,46.32,1281817.0,38.4892,38.5224,38.4809,38.5224,1281817.0
2017-11-10 15:30:00,46.32,46.34,46.27,46.3,4738080.0,38.5224,38.5391,38.4809,38.5058,4738080.0
2017-11-13 09:30:00,46.13,46.14,46.02,46.12,13799478.0,38.3644,38.3727,38.2729,38.3561,13799478.0
2017-11-13 10:00:00,46.12,46.24,46.12,46.22,3827638.0,38.3561,38.4559,38.3561,38.4393,3827638.0
2017-11-13 10:30:00,46.22,46.24,46.16,46.21,1426096.0,38.4393,38.4559,38.3894,38.431,1426096.0
2017-11-13 11:00:00,46.21,46.28,46.2,46.24,1709466.0,38.431,38.4892,38.4226,38.4559,1709466.0
2017-11-13 11:30:00,46.24,46.25,46.19,46.21,2461099.0,38.4559,38.4642,38.4143,38.431,2461099.0
2017-11-13 12:00:00,46.21,46.22,46.17,46.18,2752123.0,38.431,38.4393,38.3977,38.406,2752123.0
2017-11-13 12:30:00,46.18,46.19,46.16,46.18,1208965.0,38.406,38.4143,38.3894,38.406,1208965.0
2017-11-13 13:00:00,46.18,46.2,46.17,46.18,1108210.0,38.406,38.4226,38.3977,38.406,1108210.0
2017-11-13 13:30:00,46.18,46.21,46.18,46.21,1357035.0,38.406,38.431,38.406,38.431,1357035.0
2017-11-13 14:00:00,46.21,46.24,46.2,46.22,2478366.0,38.431,38.4559,38.4226,38.4393,2478366.0
2017-11-13 14:30:00,46.22,46.29,46.22,46.28,1227085.0,38.4393,38.4975,38.4393,38.4892,1227085.0
2017-11-13 15:00:00,46.27,46.28,46.26,46.28,1249491.0,38.4809,38.4892,38.4725,38.4892,1249491.0
2017-11-13 15:30:00,46.28,46.28,46.18,46.18,6788045.0,38.4892,38.4892,38.406,38.406,6788045.0
2017-11-14 09:30:00,46.11,46.16,46.03,46.04,4283765.0,38.3478,38.3894,38.2813,38.2896,4283765.0
2017-11-14 10:00:00,46.04,46.05,45.93,45.96,4850795.0,38.2896,38.2979,38.1981,38.223,4850795.0
2017-11-14 10:30:00,45.95,46.02,45.89,45.96,6281934.0,38.2147,38.2729,38.1648,38.223,6281934.0
2017-11-14 11:00:00,45.95,45.97,45.91,45.93,6147952.0,38.2147,38.2314,38.1815,38.1981,6147952.0
2017-11-14 11:30:00,45.93,45.98,45.92,45.96,2888265.0,38.1981,38.2397,38.1898,38.223,2888265.0
2017-11-14 12:00:00,45.96,45.97,45.88,45.9,1961435.0,38.223,38.2314,38.1565,38.1731,1961435.0
2017-11-14 12:30:00,45.9,45.95,45.88,45.93,2352013.0,38.1731,38.2147,38.1565,38.1981,2352013.0
2017-11-14 13:00:00,45.93,45.95,45.9,45.91,2168809.0,38.1981,38.2147,38.1731,38.1815,2168809.0
2017-11-14 13:30:00,45.91,45.91,45.86,45.88,1175205.0,38.1815,38.1815,38.1399,38.1565,1175205.0
2017-11-14 14:00:00,45.87,45.88,45.82,45.86,4480507.0,38.1482,38.1565,38.1066,38.1399,4480507.0
2017-11-14 14:30:00,45.87,45.9,45.85,45.88,1659154.0,38.1482,38.1731,38.1316,38.1565,1659154.0
2017-11-14 15:00:00,45.88,45.89,45.84,45.87,3678178.0,38.1565,38.1648,38.1232,38.1482,3678178.0
2017-11-14 15:30:00,45.87,45.92,45.86,45.89,7114864.0,38.1482,38.1898,38.1399,38.1648,7114864.0
2017-11-15 09:30:00,45.65,45.65,45.45,45.48,9227732.0,37.9652,37.9652,37.7989,37.8238,9227732.0
2017-11-15 10:00:00,45.47,45.67,45.46,45.65,5979072.0,37.8155,37.9819,37.8072,37.9652,5979072.0
2017-11-15 10:30:00,45.65,45.75,45.64,45.75,2541679.0,37.9652,38.0484,37.9569,38.0484,2541679.0
2017-11-15 11:00:00,45.75,45.77,45.68,45.73,3033044.0,38.0484,38.065,37.9902,38.0318,3033044.0
2017-11-15 11:30:00,45.73,45.75,45.72,45.72,1183289.0,38.0318,38.0484,38.0234,38.0234,1183289.0
2017-11-15 12:00:00,45.73,45.73,45.66,45.69,2647245.0,38.0318,38.0318,37.9735,37.9985,2647245.0
2017-11-15 12:30:00,45.7,45.74,45.67,45.68,1739326.0,38.0068,38.0401,37.9819,37.9902,1739326.0
2017-11-15 13:00:00,45.69,45.69,45.63,45.63,1055231.0,37.9985,37.9985,37.9486,37.9486,1055231.0
2017-11-15 13:30:00,45.64,45.66,45.61,45.62,884262.0,37.9569,37.9735,37.932,37.9403,884262.0
2017-11-15 14:00:00,45.62,45.63,45.6,45.62,1166285.0,37.9403,37.9486,37.9236,37.9403,1166285.0
2017-11-15 14:30:00,45.62,45.69,45.62,45.69,1580654.0,37.9403,37.9985,37.9403,37.9985,1580654.0
2017-11-15 15:00:00,45.68,45.71,45.67,45.69,2078355.0,37.9902,38.0151,37.9819,37.9985,2078355.0
2017-11-15 15:30:00,45.68,45.71,45.63,45.65,6433984.0,37.9902,38.0151,37.9486,37.9652,6433984.0
2017-11-16 09:30:00,46.31,46.44,46.29,46.39,5910347.0,38.5141,38.6222,38.4975,38.5807,5910347.0
2017-11-16 10:00:00,46.4,46.52,46.39,46.48,4573676.0,38.589,38.6888,38.5807,38.6555,4573676.0
2017-11-16 10:30:00,46.48,46.55,46.47,46.51,2946441.0,38.6555,38.7137,38.6472,38.6805,2946441.0
2017-11-16 11:00:00,46.51,46.56,46.47,46.49,3575036.0,38.6805,38.722,38.6472,38.6638,3575036.0
2017-11-16 11:30:00,46.48,46.53,46.46,46.53,2767351.0,38.6555,38.6971,38.6389,38.6971,2767351.0
2017-11-16 12:00:00,46.53,46.55,46.5,46.53,1595412.0,38.6971,38.7137,38.6721,38.6971,1595412.0
2017-11-16 12:30:00,46.54,46.58,46.53,46.58,1211290.0,38.7054,38.7387,38.6971,38.7387,1211290.0
2017-11-16 13:00:00,46.58,46.67,46.58,46.63,2505873.0,38.7387,38.8135,38.7387,38.7803,2505873.0
2017-11-16 13:30:00,46.64,46.68,46.63,46.66,1080827.0,38.7886,38.8218,38.7803,38.8052,1080827.0
2017-11-16 14:00:00,46.66,46.73,46.66,46.71,1554831.0,38.8052,38.8634,38.8052,38.8468,1554831.0
2017-11-16 14:30:00,46.71,46.73,46.66,46.66,2217354.0,38.8468,38.8634,38.8052,38.8052,2217354.0
2017-11-16 15:00:00,46.66,46.68,46.62,46.65,2115854.0,38.8052,38.8218,38.7719,38.7969,2115854.0
2017-11-16 15:30:00,46.65,46.65,46.56,46.59,7917979.0,38.7969,38.7969,38.722,38.747,7917979.0
2017-11-17 09:30:00,46.73,46.81,46.7,46.77,3399242.0,38.8634,38.93,38.8385,38.8967,3399242.0
2017-11-17 10:00:00,46.76,46.79,46.72,46.79,3487983.0,38.8884,38.9133,38.8551,38.9133,3487983.0
2017-11-17 10:30:00,46.78,46.81,46.75,46.8,3019210.0,38.905,38.93,38.8801,38.9216,3019210.0
2017-11-17 11:00:00,46.8,46.83,46.75,46.8,2532671.0,38.9216,38.9466,38.8801,38.9216,2532671.0
2017-11-17 11:30:00,46.8,46.92,46.79,46.92,3033133.0,38.9216,39.0214,38.9133,39.0214,3033133.0
2017-11-17 12:00:00,46.91,46.98,46.9,46.98,2338696.0,39.0131,39.0713,39.0048,39.0713,2338696.0
2017-11-17 12:30:00,46.97,47.0,46.95,46.99,1243019.0,39.063,39.088,39.0464,39.0797,1243019.0
2017-11-17 13:00:00,46.99,47.02,46.97,47.0,1452252.0,39.0797,39.1046,39.063,39.088,1452252.0
2017-11-17 13:30:00,47.01,47.02,46.97,46.98,2282165.0,39.0963,39.1046,39.063,39.0713,2282165.0
2017-11-17 14:00:00,46.98,46.98,46.9,46.91,1518813.0,39.0713,39.0713,39.0048,39.0131,1518813.0
2017-11-17 14:30:00,46.91,46.94,46.9,46.93,1415262.0,39.0131,39.0381,39.0048,39.0298,1415262.0
2017-11-17 15:00:00,46.93,46.94,46.9,46.91,1435578.0,39.0298,39.0381,39.0048,39.0131,1435578.0
2017-11-17 15:30:00,46.91,46.92,46.81,46.81,8049993.0,39.0131,39.0214,38.93,38.93,8049993.0
2017-11-20 09:30:00,46.77,46.88,46.75,46.87,7864525.0,38.8967,38.9882,38.8801,38.9799,7864525.0
2017-11-20 10:00:00,46.87,46.92,46.84,46.91,4725648.0,38.9799,39.0214,38.9549,39.0131,4725648.0
2017-11-20 10:30:00,46.9,47.0,46.9,46.98,2422616.0,39.0048,39.088,39.0048,39.0713,2422616.0
2017-11-20 11:00:00,46.98,47.01,46.96,46.99,1806182.0,39.0713,39.0963,39.0547,39.0797,1806182.0
2017-11-20 11:30:00,46.98,47.04,46.92,47.03,4042044.0,39.0713,39.1212,39.0214,39.1129,4042044.0
2017-11-20 12:00:00,47.03,47.04,46.96,46.98,1632062.0,39.1129,39.1212,39.0547,39.0713,1632062.0
2017-11-20 12:30:00,46.98,47.06,46.97,47.04,1762026.0,39.0713,39.1379,39.063,39.1212,1762026.0
2017-11-20 13:00:00,47.05,47.08,47.04,47.06,1231897.0,39.1296,39.1545,39.1212,39.1379,1231897.0
2017-11-20 13:30:00,47.06,47.08,47.04,47.08,1192028.0,39.1379,39.1545,39.1212,39.1545,1192028.0
2017-11-20 14:00:00,47.08,47.1,47.05,47.05,1612292.0,39.1545,39.1711,39.1296,39.1296,1612292.0
2017-11-20 14:30:00,47.05,47.08,47.03,47.07,1518451.0,39.1296,39.1545,39.1129,39.1462,1518451.0
2017-11-20 15:00:00,47.07,47.1,47.05,47.06,1163543.0,39.1462,39.1711,39.1296,39.1379,1163543.0
2017-11-20 15:30:00,47.07,47.07,47.04,47.05,5040234.0,39.1462,39.1462,39.1212,39.1296,5040234.0
2017-11-21 09:30:00,47.63,47.76,47.61,47.73,8574808.0,39.6119,39.72,39.5953,39.6951,8574808.0
2017-11-21 10:00:00,47.73,47.75,47.69,47.75,3757471.0,39.6951,39.7117,39.6618,39.7117,3757471.0
2017-11-21 10:30:00,47.75,47.77,47.7,47.73,2443075.0,39.7117,39.7283,39.6701,39.6951,2443075.0
2017-11-21 11:00:00,47.74,47.8,47.73,47.8,4133724.0,39.7034,39.7533,39.6951,39.7533,4133724.0
2017-11-21 11:30:00,47.8,47.86,47.78,47.84,6840293.0,39.7533,39.8032,39.7367,39.7866,6840293.0
2017-11-21 12:00:00,47.85,47.88,47.81,47.82,2692791.0,39.7949,39.8198,39.7616,39.7699,2692791.0
2017-11-21 12:30:00,47.82,47.85,47.81,47.83,1564682.0,39.7699,39.7949,39.7616,39.7782,1564682.0
2017-11-21 13:00:00,47.83,47.84,47.78,47.79,2789246.0,39.7782,39.7866,39.7367,39.745,2789246.0
2017-11-21 13:30:00,47.79,47.81,47.76,47.77,1952801.0,39.745,39.7616,39.72,39.7283,1952801.0
2017-11-21 14:00:00,47.77,47.78,47.72,47.78,1814819.0,39.7283,39.7367,39.6868,39.7367,1814819.0
2017-11-21 14:30:00,47.78,47.78,47.74,47.77,1462594.0,39.7367,39.7367,39.7034,39.7283,1462594.0
2017-11-21 15:00:00,47.77,47.77,47.69,47.73,2099910.0,39.7283,39.7283,39.6618,39.6951,2099910.0
2017-11-21 15:30:00,47.73,47.75,47.68,47.68,6820193.0,39.6951,39.7117,39.6535,39.6535,6820193.0
2017-11-22 09:30:00,47.84,47.86,47.74,47.78,6051577.0,39.7866,39.8032,39.7034,39.7367,6051577.0
2017-11-22 10:00:00,47.77,47.8,47.71,47.74,5572182.0,39.7283,39.7533,39.6784,39.7034,5572182.0
2017-11-22 10:30:00,47.75,47.75,47.69,47.71,3193442.0,39.7117,39.7117,39.6618,39.6784,3193442.0
2017-11-22 11:00:00,47.71,47.76,47.69,47.69,2956844.0,39.6784,39.72,39.6618,39.6618,2956844.0
2017-11-22 11:30:00,47.7,47.7,47.64,47.67,1582262.0,39.6701,39.6701,39.6202,39.6452,1582262.0
2017-11-22 12:00:00,47.66,47.7,47.65,47.7,2437733.0,39.6369,39.6701,39.6285,39.6701,2437733.0
2017-11-22 12:30:00,47.7,47.73,47.69,47.73,1010489.0,39.6701,39.6951,39.6618,39.6951,1010489.0
2017-11-22 13:00:00,47.73,47.74,47.69,47.74,598367.0,39.6951,39.7034,39.6618,39.7034,598367.0
2017-11-22 13:30:00,47.74,47.77,47.73,47.77,726333.0,39.7034,39.7283,39.6951,39.7283,726333.0
2017-11-22 14:00:00,47.77,47.89,47.76,47.86,4103164.0,39.7283,39.8281,39.72,39.8032,4103164.0
2017-11-22 14:30:00,47.87,47.93,47.86,47.91,7751776.0,39.8115,39.8614,39.8032,39.8448,7751776.0
2017-11-22 15:00:00,47.91,47.91,47.86,47.88,3863599.0,39.8448,39.8448,39.8032,39.8198,3863599.0
2017-11-22 15:30:00,47.88,47.88,47.8,47.81,6482525.0,39.8198,39.8198,39.7533,39.7616,6482525.0
2017-11-24 09:30:00,47.66,47.68,47.61,47.68,2747714.0,39.6369,39.6535,39.5953,39.6535,2747714.0
2017-11-24 10:00:00,47.67,47.68,47.62,47.65,1303871.0,39.6452,39.6535,39.6036,39.6285,1303871.0
2017-11-24 10:30:00,47.65,47.73,47.64,47.7,1590627.0,39.6285,39.6951,39.6202,39.6701,1590627.0
2017-11-24 11:00:00,47.71,47.74,47.7,47.72,1273367.0,39.6784,39.7034,39.6701,39.6868,1273367.0
2017-11-24 11:30:00,47.72,47.74,47.68,47.71,4472456.0,39.6868,39.7034,39.6535,39.6784,4472456.0
2017-11-24 12:00:00,47.72,47.73,47.68,47.69,1158456.0,39.6868,39.6951,39.6535,39.6618,1158456.0
2017-11-24 12:30:00,47.69,47.7,47.65,47.7,4328122.0,39.6618,39.6701,39.6285,39.6701,4328122.0
2017-11-27 09:30:00,47.31,47.33,47.2,47.21,7225290.0,39.3458,39.3624,39.2543,39.2626,7225290.0
2017-11-27 10:00:00,47.21,47.27,47.19,47.23,3336585.0,39.2626,39.3125,39.246,39.2793,3336585.0
2017-11-27 10:30:00,47.23,47.28,47.21,47.24,2131488.0,39.2793,39.3208,39.2626,39.2876,2131488.0
2017-11-27 11:00:00,47.24,47.26,47.09,47.1,2780360.0,39.2876,39.3042,39.1628,39.1711,2780360.0
2017-11-27 11:30:00,47.1,47.13,47.06,47.06,1857977.0,39.1711,39.1961,39.1379,39.1379,1857977.0
2017-11-27 12:00:00,47.07,47.1,47.05,47.08,1942680.0,39.1462,39.1711,39.1296,39.1545,1942680.0
2017-11-27 12:30:00,47.08,47.08,46.99,47.05,1836817.0,39.1545,39.1545,39.0797,39.1296,1836817.0
2017-11-27 13:00:00,47.05,47.12,47.04,47.1,1347678.0,39.1296,39.1878,39.1212,39.1711,1347678.0
2017-11-27 13:30:00,47.11,47.11,47.08,47.1,1101665.0,39.1795,39.1795,39.1545,39.1711,1101665.0
2017-11-27 14:00:00,47.1,47.11,47.06,47.06,1152702.0,39.1711,39.1795,39.1379,39.1379,1152702.0
2017-11-27 14:30:00,47.07,47.07,47.04,47.05,954142.0,39.1462,39.1462,39.1212,39.1296,954142.0
2017-11-27 15:00:00,47.06,47.07,47.03,47.04,1254566.0,39.1379,39.1462,39.1129,39.1212,1254566.0
2017-11-27 15:30:00,47.04,47.06,47.0,47.02,5915179.0,39.1212,39.1379,39.088,39.1046,5915179.0
2017-11-28 09:30:00,47.39,47.4,47.19,47.2,4134622.0,39.4123,39.4206,39.246,39.2543,4134622.0
2017-11-28 10:00:00,47.2,47.28,47.18,47.26,1827289.0,39.2543,39.3208,39.2377,39.3042,1827289.0
2017-11-28 10:30:00,47.27,47.31,47.24,47.26,2501652.0,39.3125,39.3458,39.2876,39.3042,2501652.0
2017-11-28 11:00:00,47.26,47.33,47.25,47.32,2143990.0,39.3042,39.3624,39.2959,39.3541,2143990.0
2017-11-28 11:30:00,47.32,47.4,47.31,47.37,4198352.0,39.3541,39.4206,39.3458,39.3957,4198352.0
2017-11-28 12:00:00,47.37,47.49,47.37,47.48,7337387.0,39.3957,39.4955,39.3957,39.4872,7337387.0
2017-11-28 12:30:00,47.48,47.5,47.44,47.5,2886215.0,39.4872,39.5038,39.4539,39.5038,2886215.0
2017-11-28 13:00:00,47.5,47.52,47.37,47.41,3065853.0,39.5038,39.5204,39.3957,39.429,3065853.0
2017-11-28 13:30:00,47.41,47.43,47.29,47.3,2064820.0,39.429,39.4456,39.3292,39.3375,2064820.0
2017-11-28 14:00:00,47.3,47.35,47.24,47.35,1989686.0,39.3375,39.3791,39.2876,39.3791,1989686.0
2017-11-28 14:30:00,47.35,47.38,47.33,47.36,1687100.0,39.3791,39.404,39.3624,39.3874,1687100.0
2017-11-28 15:00:00,47.37,47.43,47.36,47.39,1968755.0,39.3957,39.4456,39.3874,39.4123,1968755.0
2017-11-28 15:30:00,47.39,47.39,47.33,47.36,10222032.0,39.4123,39.4123,39.3624,39.3874,10222032.0
2017-11-29 09:30:00,47.17,47.17,46.88,46.91,9802698.0,39.2294,39.2294,38.9882,39.0131,9802698.0
2017-11-29 10:00:00,46.91,46.92,46.72,46.79,6930418.0,39.0131,39.0214,38.8551,38.9133,6930418.0
2017-11-29 10:30:00,46.78,46.89,46.73,46.76,5567754.0,38.905,38.9965,38.8634,38.8884,5567754.0
2017-11-29 11:00:00,46.76,46.77,46.6,46.7,4148712.0,38.8884,38.8967,38.7553,38.8385,4148712.0
2017-11-29 11:30:00,46.7,46.73,46.55,46.55,3864218.0,38.8385,38.8634,38.7137,38.7137,3864218.0
2017-11-29 12:00:00,46.55,46.72,46.5,46.69,2844050.0,38.7137,38.8551,38.6721,38.8302,2844050.0
2017-11-29 12:30:00,46.68,46.77,46.65,46.68,5335919.0,38.8218,38.8967,38.7969,38.8218,5335919.0
2017-11-29 13:00:00,46.68,46.76,46.67,46.74,2381167.0,38.8218,38.8884,38.8135,38.8717,2381167.0
2017-11-29 13:30:00,46.74,46.75,46.67,46.68,1817428.0,38.8717,38.8801,38.8135,38.8218,1817428.0
2017-11-29 14:00:00,46.69,46.75,46.68,46.7,2096704.0,38.8302,38.8801,38.8218,38.8385,2096704.0
2017-11-29 14:30:00,46.69,46.71,46.62,46.65,2467704.0,38.8302,38.8468,38.7719,38.7969,2467704.0
2017-11-29 15:00:00,46.65,46.67,46.59,46.64,2795201.0,38.7969,38.8135,38.747,38.7886,2795201.0
2017-11-29 15:30:00,46.64,46.68,46.6,46.61,8340275.0,38.7886,38.8218,38.7553,38.7636,8340275.0
2017-11-30 09:30:00,46.47,46.48,46.29,46.32,8547973.0,38.6472,38.6555,38.4975,38.5224,8547973.0
2017-11-30 10:00:00,46.32,46.43,46.29,46.32,9733325.0,38.5224,38.6139,38.4975,38.5224,9733325.0
2017-11-30 10:30:00,46.32,46.41,46.29,46.36,5337562.0,38.5224,38.5973,38.4975,38.5557,5337562.0
2017-11-30 11:00:00,46.36,46.42,46.29,46.3,6133627.0,38.5557,38.6056,38.4975,38.5058,6133627.0
2017-11-30 11:30:00,46.3,46.34,46.25,46.27,4771653.0,38.5058,38.5391,38.4642,38.4809,4771653.0
2017-11-30 12:00:00,46.27,46.31,46.25,46.27,10858662.0,38.4809,38.5141,38.4642,38.4809,10858662.0
2017-11-30 12:30:00,46.27,46.28,46.22,46.26,5140168.0,38.4809,38.4892,38.4393,38.4725,5140168.0
2017-11-30 13:00:00,46.26,46.3,46.22,46.26,4557627.0,38.4725,38.5058,38.4393,38.4725,4557627.0
2017-11-30 13:30:00,46.26,46.26,46.17,46.22,2064434.0,38.4725,38.4725,38.3977,38.4393,2064434.0
2017-11-30 14:00:00,46.22,46.25,46.16,46.25,2755970.0,38.4393,38.4642,38.3894,38.4642,2755970.0
2017-11-30 14:30:00,46.25,46.28,46.17,46.27,7174033.0,38.4642,38.4892,38.3977,38.4809,7174033.0
2017-11-30 15:00:00,46.27,46.31,46.23,46.29,6219314.0,38.4809,38.5141,38.4476,38.4975,6219314.0
2017-11-30 15:30:00,46.29,46.29,46.07,46.14,21808397.0,38.4975,38.4975,38.3145,38.3727,21808397.0
2017-12-01 09:30:00,45.98,46.01,45.78,45.89,7445096.0,38.2397,38.2646,38.0733,38.1648,7445096.0
2017-12-01 10:00:00,45.9,46.05,45.87,46.05,8495718.0,38.1731,38.2979,38.1482,38.2979,8495718.0
2017-12-01 10:30:00,46.05,46.07,45.99,46.0,4134635.0,38.2979,38.3145,38.248,38.2563,4134635.0
2017-12-01 11:00:00,46.0,46.02,45.82,45.87,10520302.0,38.2563,38.2729,38.1066,38.1482,10520302.0
2017-12-01 11:30:00,45.87,45.9,45.62,45.69,14169271.0,38.1482,38.1731,37.9403,37.9985,14169271.0
2017-12-01 12:00:00,45.69,45.87,45.67,45.75,5727538.0,37.9985,38.1482,37.9819,38.0484,5727538.0
2017-12-01 12:30:00,45.75,45.89,45.71,45.87,2619219.0,38.0484,38.1648,38.0151,38.1482,2619219.0
2017-12-01 13:00:00,45.86,45.91,45.79,45.91,3690754.0,38.1399,38.1815,38.0817,38.1815,3690754.0
2017-12-01 13:30:00,45.9,45.93,45.84,45.86,2843856.0,38.1731,38.1981,38.1232,38.1399,2843856.0
2017-12-01 14:00:00,45.86,45.93,45.85,45.93,1674700.0,38.1399,38.1981,38.1316,38.1981,1674700.0
2017-12-01 14:30:00,45.92,45.95,45.85,45.89,2197970.0,38.1898,38.2147,38.1316,38.1648,2197970.0
2017-12-01 15:00:00,45.89,45.93,45.85,45.89,3588809.0,38.1648,38.1981,38.1316,38.1648,3588809.0
2017-12-01 15:30:00,45.87,45.91,45.83,45.86,8408752.0,38.1482,38.1815,38.1149,38.1399,8408752.0
2017-12-04 09:30:00,46.35,46.43,46.18,46.21,14221683.0,38.5474,38.6139,38.406,38.431,14221683.0
2017-12-04 10:00:00,46.22,46.23,46.07,46.13,6641584.0,38.4393,38.4476,38.3145,38.3644,6641584.0
2017-12-04 10:30:00,46.14,46.14,45.93,46.02,7585816.0,38.3727,38.3727,38.1981,38.2729,7585816.0
2017-12-04 11:00:00,46.02,46.14,45.99,46.12,2997521.0,38.2729,38.3727,38.248,38.3561,2997521.0
2017-12-04 11:30:00,46.12,46.16,46.08,46.15,2339396.0,38.3561,38.3894,38.3228,38.3811,2339396.0
2017-12-04 12:00:00,46.15,46.2,46.12,46.15,2081860.0,38.3811,38.4226,38.3561,38.3811,2081860.0
2017-12-04 12:30:00,46.14,46.23,46.12,46.2,2169702.0,38.3727,38.4476,38.3561,38.4226,2169702.0
2017-12-04 13:00:00,46.2,46.29,46.19,46.27,2406752.0,38.4226,38.4975,38.4143,38.4809,2406752.0
2017-12-04 13:30:00,46.27,46.27,46.19,46.2,2564573.0,38.4809,38.4809,38.4143,38.4226,2564573.0
2017-12-04 14:00:00,46.21,46.22,46.12,46.13,1971039.0,38.431,38.4393,38.3561,38.3644,1971039.0
2017-12-04 14:30:00,46.14,46.14,46.06,46.07,2007123.0,38.3727,38.3727,38.3062,38.3145,2007123.0
2017-12-04 15:00:00,46.07,46.09,46.03,46.03,2458759.0,38.3145,38.3312,38.2813,38.2813,2458759.0
2017-12-04 15:30:00,46.04,46.04,45.89,45.95,9103510.0,38.2896,38.2896,38.1648,38.2147,9103510.0
2017-12-05 09:30:00,45.96,46.1,45.89,46.04,4775278.0,38.223,38.3395,38.1648,38.2896,4775278.0
2017-12-05 10:00:00,46.04,46.14,46.01,46.13,3341828.0,38.2896,38.3727,38.2646,38.3644,3341828.0
2017-12-05 10:30:00,46.12,46.21,46.11,46.19,1545088.0,38.3561,38.431,38.3478,38.4143,1545088.0
2017-12-05 11:00:00,46.19,46.21,46.13,46.18,1684502.0,38.4143,38.431,38.3644,38.406,1684502.0
2017-12-05 11:30:00,46.18,46.19,46.08,46.09,1896737.0,38.406,38.4143,38.3228,38.3312,1896737.0
2017-12-05 12:00:00,46.09,46.14,46.05,46.13,1856556.0,38.3312,38.3727,38.2979,38.3644,1856556.0
2017-12-05 12:30:00,46.12,46.16,45.99,46.02,1585642.0,38.3561,38.3894,38.248,38.2729,1585642.0
2017-12-05 13:00:00,46.02,46.07,45.98,46.07,954742.0,38.2729,38.3145,38.2397,38.3145,954742.0
2017-12-05 13:30:00,46.07,46.1,46.04,46.07,639579.0,38.3145,38.3395,38.2896,38.3145,639579.0
2017-12-05 14:00:00,46.06,46.09,45.94,45.96,1459857.0,38.3062,38.3312,38.2064,38.223,1459857.0
2017-12-05 14:30:00,45.96,45.96,45.85,45.87,1614831.0,38.223,38.223,38.1316,38.1482,1614831.0
2017-12-05 15:00:00,45.87,45.95,45.86,45.94,1520735.0,38.1482,38.2147,38.1399,38.2064,1520735.0
2017-12-05 15:30:00,45.94,45.95,45.87,45.9,4790447.0,38.2064,38.2147,38.1482,38.1731,4790447.0
2017-12-06 09:30:00,45.18,45.32,45.12,45.17,22006581.0,37.5744,37.6908,37.5245,37.566,22006581.0
2017-12-06 10:00:00,45.16,45.23,45.1,45.19,8390856.0,37.5577,37.6159,37.5078,37.5827,8390856.0
2017-12-06 10:30:00,45.19,45.25,45.11,45.24,3438331.0,37.5827,37.6326,37.5161,37.6243,3438331.0
2017-12-06 11:00:00,45.23,45.25,45.06,45.07,6524352.0,37.6159,37.6326,37.4746,37.4829,6524352.0
2017-12-06 11:30:00,45.07,45.13,45.06,45.12,6351792.0,37.4829,37.5328,37.4746,37.5245,6351792.0
2017-12-06 12:00:00,45.12,45.14,45.09,45.09,1963893.0,37.5245,37.5411,37.4995,37.4995,1963893.0
2017-12-06 12:30:00,45.1,45.14,45.08,45.14,2651403.0,37.5078,37.5411,37.4912,37.5411,2651403.0
2017-12-06 13:00:00,45.14,45.16,45.11,45.15,2101391.0,37.5411,37.5577,37.5161,37.5494,2101391.0
2017-12-06 13:30:00,45.15,45.27,45.13,45.26,3264806.0,37.5494,37.6492,37.5328,37.6409,3264806.0
2017-12-06 14:00:00,45.27,45.31,45.25,45.3,1998040.0,37.6492,37.6825,37.6326,37.6742,1998040.0
2017-12-06 14:30:00,45.3,45.33,45.28,45.3,1425186.0,37.6742,37.6991,37.6575,37.6742,1425186.0
2017-12-06 15:00:00,45.3,45.38,45.29,45.34,1855279.0,37.6742,37.7407,37.6658,37.7074,1855279.0
2017-12-06 15:30:00,45.34,45.34,45.27,45.29,7685497.0,37.7074,37.7074,37.6492,37.6658,7685497.0
2017-12-07 09:30:00,45.1,45.27,45.05,45.26,9625370.0,37.5078,37.6492,37.4662,37.6409,9625370.0
2017-12-07 10:00:00,45.25,45.42,45.21,45.37,20595906.0,37.6326,37.7739,37.5993,37.7324,20595906.0
2017-12-07 10:30:00,45.37,45.42,45.34,45.41,4219216.0,37.7324,37.7739,37.7074,37.7656,4219216.0
2017-12-07 11:00:00,45.41,45.43,45.33,45.43,2762720.0,37.7656,37.7823,37.6991,37.7823,2762720.0
2017-12-07 11:30:00,45.43,45.48,45.42,45.46,1756408.0,37.7823,37.8238,37.7739,37.8072,1756408.0
2017-12-07 12:00:00,45.45,45.49,45.41,45.47,3083752.0,37.7989,37.8322,37.7656,37.8155,3083752.0
2017-12-07 12:30:00,45.47,45.51,45.46,45.48,1786338.0,37.8155,37.8488,37.8072,37.8238,1786338.0
2017-12-07 13:00:00,45.48,45.53,45.46,45.52,1847364.0,37.8238,37.8654,37.8072,37.8571,1847364.0
2017-12-07 13:30:00,45.51,45.52,45.42,45.44,7285576.0,37.8488,37.8571,37.7739,37.7906,7285576.0
2017-12-07 14:00:00,45.44,45.44,45.35,45.36,2042242.0,37.7906,37.7906,37.7157,37.7241,2042242.0
2017-12-07 14:30:00,45.35,45.36,45.31,45.34,1562240.0,37.7157,37.7241,37.6825,37.7074,1562240.0
2017-12-07 15:00:00,45.34,45.4,45.32,45.38,1480275.0,37.7074,37.7573,37.6908,37.7407,1480275.0
2017-12-07 15:30:00,45.39,45.42,45.36,45.41,4532469.0,37.749,37.7739,37.7241,37.7656,4532469.0
2017-12-08 09:30:00,45.92,46.0,45.84,45.88,5038553.0,38.1898,38.2563,38.1232,38.1565,5038553.0
2017-12-08 10:00:00,45.88,45.89,45.74,45.77,3816909.0,38.1565,38.1648,38.0401,38.065,3816909.0
2017-12-08 10:30:00,45.77,45.8,45.74,45.78,1714092.0,38.065,38.09,38.0401,38.0733,1714092.0
2017-12-08 11:00:00,45.78,45.86,45.78,45.82,2209183.0,38.0733,38.1399,38.0733,38.1066,2209183.0
2017-12-08 11:30:00,45.82,45.88,45.78,45.86,2228697.0,38.1066,38.1565,38.0733,38.1399,2228697.0
2017-12-08 12:00:00,45.86,45.94,45.85,45.93,932999.0,38.1399,38.2064,38.1316,38.1981,932999.0
2017-12-08 12:30:00,45.93,45.94,45.88,45.89,2697023.0,38.1981,38.2064,38.1565,38.1648,2697023.0
2017-12-08 13:00:00,45.89,45.94,45.88,45.91,1011365.0,38.1648,38.2064,38.1565,38.1815,1011365.0
2017-12-08 13:30:00,45.92,45.95,45.91,45.95,962450.0,38.1898,38.2147,38.1815,38.2147,962450.0
2017-12-08 14:00:00,45.95,45.95,45.86,45.91,2695686.0,38.2147,38.2147,38.1399,38.1815,2695686.0
2017-12-08 14:30:00,45.91,45.92,45.86,45.89,3147877.0,38.1815,38.1898,38.1399,38.1648,3147877.0
2017-12-08 15:00:00,45.89,45.91,45.87,45.9,1129668.0,38.1648,38.1815,38.1482,38.1731,1129668.0
2017-12-08 15:30:00,45.9,45.95,45.85,45.94,6308085.0,38.1731,38.2147,38.1316,38.2064,6308085.0
2017-12-11 09:30:00,46.12,46.24,46.1,46.24,3776544.0,38.3561,38.4559,38.3395,38.4559,3776544.0
2017-12-11 10:00:00,46.23,46.26,46.18,46.19,3114284.0,38.4476,38.4725,38.406,38.4143,3114284.0
2017-12-11 10:30:00,46.19,46.23,46.17,46.19,2083875.0,38.4143,38.4476,38.3977,38.4143,2083875.0
2017-12-11 11:00:00,46.18,46.2,46.16,46.17,2881588.0,38.406,38.4226,38.3894,38.3977,2881588.0
2017-12-11 11:30:00,46.17,46.23,46.16,46.22,1800172.0,38.3977,38.4476,38.3894,38.4393,1800172.0
2017-12-11 12:00:00,46.22,46.25,46.18,46.2,1926306.0,38.4393,38.4642,38.406,38.4226,1926306.0
2017-12-11 12:30:00,46.2,46.24,46.19,46.23,1360070.0,38.4226,38.4559,38.4143,38.4476,1360070.0
2017-12-11 13:00:00,46.23,46.24,46.16,46.16,1437564.0,38.4476,38.4559,38.3894,38.3894,1437564.0
2017-12-11 13:30:00,46.16,46.2,46.16,46.19,1334063.0,38.3894,38.4226,38.3894,38.4143,1334063.0
2017-12-11 14:00:00,46.19,46.2,46.15,46.19,1623595.0,38.4143,38.4226,38.3811,38.4143,1623595.0
2017-12-11 14:30:00,46.18,46.2,46.15,46.2,929072.0,38.406,38.4226,38.3811,38.4226,929072.0
2017-12-11 15:00:00,46.19,46.21,46.17,46.2,1787685.0,38.4143,38.431,38.3977,38.4226,1787685.0
2017-12-11 15:30:00,46.2,46.23,46.16,46.17,6626168.0,38.4226,38.4476,38.3894,38.3977,6626168.0
2017-12-12 09:30:00,45.74,45.77,45.68,45.77,6771104.0,38.0401,38.065,37.9902,38.065,6771104.0
2017-12-12 10:00:00,45.77,45.8,45.69,45.7,2823951.0,38.065,38.09,37.9985,38.0068,2823951.0
2017-12-12 10:30:00,45.7,45.74,45.66,45.72,2829672.0,38.0068,38.0401,37.9735,38.0234,2829672.0
2017-12-12 11:00:00,45.71,45.75,45.69,45.75,2448890.0,38.0151,38.0484,37.9985,38.0484,2448890.0
2017-12-12 11:30:00,45.75,45.77,45.69,45.74,2324707.0,38.0484,38.065,37.9985,38.0401,2324707.0
2017-12-12 12:00:00,45.73,45.78,45.72,45.75,2916993.0,38.0318,38.0733,38.0234,38.0484,2916993.0
2017-12-12 12:30:00,45.76,45.76,45.66,45.71,1868655.0,38.0567,38.0567,37.9735,38.0151,1868655.0
2017-12-12 13:00:00,45.71,45.76,45.69,45.73,1712903.0,38.0151,38.0567,37.9985,38.0318,1712903.0
2017-12-12 13:30:00,45.73,45.74,45.7,45.71,1264817.0,38.0318,38.0401,38.0068,38.0151,1264817.0
2017-12-12 14:00:00,45.7,45.76,45.69,45.76,1015900.0,38.0068,38.0567,37.9985,38.0567,1015900.0
2017-12-12 14:30:00,45.76,45.86,45.75,45.84,1485168.0,38.0567,38.1399,38.0484,38.1232,1485168.0
2017-12-12 15:00:00,45.84,45.93,45.84,45.93,2174440.0,38.1232,38.1981,38.1232,38.1981,2174440.0
2017-12-12 15:30:00,45.93,45.96,45.85,45.87,7183466.0,38.1981,38.223,38.1316,38.1482,7183466.0
2017-12-13 09:30:00,46.15,46.3,46.14,46.24,9988449.0,38.3811,38.5058,38.3727,38.4559,9988449.0
2017-12-13 10:00:00,46.23,46.26,46.2,46.25,3234437.0,38.4476,38.4725,38.4226,38.4642,3234437.0
2017-12-13 10:30:00,46.25,46.35,46.21,46.35,3401710.0,38.4642,38.5474,38.431,38.5474,3401710.0
2017-12-13 11:00:00,46.35,46.36,46.21,46.21,5862348.0,38.5474,38.5557,38.431,38.431,5862348.0
2017-12-13 11:30:00,46.22,46.32,46.21,46.29,3698870.0,38.4393,38.5224,38.431,38.4975,3698870.0
2017-12-13 12:00:00,46.28,46.3,46.22,46.27,2031954.0,38.4892,38.5058,38.4393,38.4809,2031954.0
2017-12-13 12:30:00,46.27,46.29,46.22,46.29,2026596.0,38.4809,38.4975,38.4393,38.4975,2026596.0
2017-12-13 13:00:00,46.29,46.33,46.27,46.3,2200707.0,38.4975,38.5308,38.4809,38.5058,2200707.0
2017-12-13 13:30:00,46.3,46.34,46.26,46.31,2841883.0,38.5058,38.5391,38.4725,38.5141,2841883.0
2017-12-13 14:00:00,46.31,46.49,46.29,46.37,5275088.0,38.5141,38.6638,38.4975,38.564,5275088.0
2017-12-13 14:30:00,46.36,46.55,46.35,46.55,3397137.0,38.5557,38.7137,38.5474,38.7137,3397137.0
2017-12-13 15:00:00,46.54,46.56,46.43,46.44,4396487.0,38.7054,38.722,38.6139,38.6222,4396487.0
2017-12-13 15:30:00,46.44,46.48,46.39,46.41,8364627.0,38.6222,38.6555,38.5807,38.5973,8364627.0
2017-12-14 09:30:00,46.26,46.34,46.23,46.3,8545727.0,38.4725,38.5391,38.4476,38.5058,8545727.0
2017-12-14 10:00:00,46.29,46.32,46.25,46.28,3287431.0,38.4975,38.5224,38.4642,38.4892,3287431.0
2017-12-14 10:30:00,46.27,46.38,46.25,46.36,2138650.0,38.4809,38.5723,38.4642,38.5557,2138650.0
2017-12-14 11:00:00,46.36,46.38,46.24,46.28,3953148.0,38.5557,38.5723,38.4559,38.4892,3953148.0
2017-12-14 11:30:00,46.27,46.29,46.21,46.22,1709718.0,38.4809,38.4975,38.431,38.4393,1709718.0
2017-12-14 12:00:00,46.22,46.23,46.18,46.19,1750447.0,38.4393,38.4476,38.406,38.4143,1750447.0
2017-12-14 12:30:00,46.2,46.24,46.18,46.22,1560595.0,38.4226,38.4559,38.406,38.4393,1560595.0
2017-12-14 13:00:00,46.22,46.24,46.18,46.22,1963763.0,38.4393,38.4559,38.406,38.4393,1963763.0
2017-12-14 13:30:00,46.23,46.24,46.18,46.19,923780.0,38.4476,38.4559,38.406,38.4143,923780.0
2017-12-14 14:00:00,46.19,46.24,46.13,46.14,2061235.0,38.4143,38.4559,38.3644,38.3727,2061235.0
2017-12-14 14:30:00,46.14,46.19,46.12,46.18,1840556.0,38.3727,38.4143,38.3561,38.406,1840556.0
2017-12-14 15:00:00,46.18,46.18,46.12,46.15,2632910.0,38.406,38.406,38.3561,38.3811,2632910.0
2017-12-14 15:30:00,46.15,46.17,46.07,46.08,7757405.0,38.3811,38.3977,38.3145,38.3228,7757405.0
2017-12-15 09:30:00,46.16,46.19,45.94,45.94,9863478.0,38.3894,38.4143,38.2064,38.2064,9863478.0
2017-12-15 10:00:00,45.94,46.13,45.93,46.08,5883960.0,38.2064,38.3644,38.1981,38.3228,5883960.0
2017-12-15 10:30:00,46.09,46.09,46.03,46.04,4586395.0,38.3312,38.3312,38.2813,38.2896,4586395.0
2017-12-15 11:00:00,46.04,46.16,46.04,46.14,2271259.0,38.2896,38.3894,38.2896,38.3727,2271259.0
2017-12-15 11:30:00,46.14,46.23,46.13,46.2,3971367.0,38.3727,38.4476,38.3644,38.4226,3971367.0
2017-12-15 12:00:00,46.2,46.22,46.17,46.18,3312523.0,38.4226,38.4393,38.3977,38.406,3312523.0
2017-12-15 12:30:00,46.19,46.22,46.15,46.19,1438274.0,38.4143,38.4393,38.3811,38.4143,1438274.0
2017-12-15 13:00:00,46.19,46.19,46.15,46.16,1171268.0,38.4143,38.4143,38.3811,38.3894,1171268.0
2017-12-15 13:30:00,46.16,46.21,46.15,46.2,1643193.0,38.3894,38.431,38.3811,38.4226,1643193.0
2017-12-15 14:00:00,46.19,46.24,46.18,46.2,2895102.0,38.4143,38.4559,38.406,38.4226,2895102.0
2017-12-15 14:30:00,46.2,46.24,46.19,46.22,1973120.0,38.4226,38.4559,38.4143,38.4393,1973120.0
2017-12-15 15:00:00,46.22,46.26,46.21,46.23,1811489.0,38.4393,38.4725,38.431,38.4476,1811489.0
2017-12-15 15:30:00,46.23,46.23,46.11,46.17,9539899.0,38.4476,38.4476,38.3478,38.3977,9539899.0
2017-12-18 09:30:00,46.57,46.64,46.53,46.62,5851902.0,38.7304,38.7886,38.6971,38.7719,5851902.0
2017-12-18 10:00:00,46.62,46.73,46.61,46.72,3833504.0,38.7719,38.8634,38.7636,38.8551,3833504.0
2017-12-18 10:30:00,46.72,46.78,46.7,46.78,4713162.0,38.8551,38.905,38.8385,38.905,4713162.0
2017-12-18 11:00:00,46.78,46.79,46.73,46.77,4066213.0,38.905,38.9133,38.8634,38.8967,4066213.0
2017-12-18 11:30:00,46.77,46.85,46.77,46.83,2941082.0,38.8967,38.9632,38.8967,38.9466,2941082.0
2017-12-18 12:00:00,46.83,46.84,46.71,46.72,3429318.0,38.9466,38.9549,38.8468,38.8551,3429318.0
2017-12-18 12:30:00,46.72,46.74,46.66,46.69,2753910.0,38.8551,38.8717,38.8052,38.8302,2753910.0
2017-12-18 13:00:00,46.69,46.7,46.64,46.69,1940949.0,38.8302,38.8385,38.7886,38.8302,1940949.0
2017-12-18 13:30:00,46.68,46.69,46.63,46.64,1636835.0,38.8218,38.8302,38.7803,38.7886,1636835.0
2017-12-18 14:00:00,46.64,46.68,46.64,46.66,1520975.0,38.7886,38.8218,38.7886,38.8052,1520975.0
2017-12-18 14:30:00,46.65,46.7,46.64,46.68,1370826.0,38.7969,38.8385,38.7886,38.8218,1370826.0
2017-12-18 15:00:00,46.68,46.71,46.66,46.66,1161793.0,38.8218,38.8468,38.8052,38.8052,1161793.0
2017-12-18 15:30:00,46.66,46.7,46.63,46.68,5827721.0,38.8052,38.8385,38.7803,38.8218,5827721.0
2017-12-19 09:30:00,46.07,46.07,45.87,45.88,5014015.0,38.8979,38.8979,38.729,38.7374,5014015.0
2017-12-19 10:00:00,45.88,45.95,45.81,45.84,6020613.0,38.7374,38.7966,38.6783,38.7037,6020613.0
2017-12-19 10:30:00,45.85,45.88,45.79,45.81,2774572.0,38.7121,38.7374,38.6615,38.6783,2774572.0
2017-12-19 11:00:00,45.82,45.86,45.77,45.83,3391346.0,38.6868,38.7206,38.6446,38.6952,3391346.0
2017-12-19 11:30:00,45.82,45.84,45.71,45.72,5543047.0,38.6868,38.7037,38.5939,38.6024,5543047.0
2017-12-19 12:00:00,45.72,45.75,45.68,45.7,3890544.0,38.6024,38.6277,38.5686,38.5855,3890544.0
2017-12-19 12:30:00,45.7,45.77,45.69,45.77,1175241.0,38.5855,38.6446,38.577,38.6446,1175241.0
2017-12-19 13:00:00,45.77,45.81,45.74,45.8,1872416.0,38.6446,38.6783,38.6192,38.6699,1872416.0
2017-12-19 13:30:00,45.8,45.84,45.78,45.84,753074.0,38.6699,38.7037,38.653,38.7037,753074.0
2017-12-19 14:00:00,45.83,45.85,45.78,45.84,953034.0,38.6952,38.7121,38.653,38.7037,953034.0
2017-12-19 14:30:00,45.84,45.84,45.78,45.8,1174188.0,38.7037,38.7037,38.653,38.6699,1174188.0
2017-12-19 15:00:00,45.8,45.81,45.73,45.78,1613456.0,38.6699,38.6783,38.6108,38.653,1613456.0
2017-12-19 15:30:00,45.79,45.81,45.74,45.75,5744525.0,38.6615,38.6783,38.6192,38.6277,5744525.0
2017-12-20 09:30:00,45.96,46.02,45.86,45.93,6505024.0,38.805,38.8557,38.7206,38.7797,6505024.0
2017-12-20 10:00:00,45.94,45.95,45.84,45.85,2958973.0,38.7881,38.7966,38.7037,38.7121,2958973.0
2017-12-20 10:30:00,45.84,45.92,45.84,45.91,3337140.0,38.7037,38.7712,38.7037,38.7628,3337140.0
2017-12-20 11:00:00,45.91,45.95,45.88,45.95,2151433.0,38.7628,38.7966,38.7374,38.7966,2151433.0
2017-12-20 11:30:00,45.94,45.98,45.93,45.94,1153533.0,38.7881,38.8219,38.7797,38.7881,1153533.0
2017-12-20 12:00:00,45.95,46.0,45.94,45.99,1142419.0,38.7966,38.8388,38.7881,38.8303,1142419.0
2017-12-20 12:30:00,45.99,46.0,45.95,45.97,1407725.0,38.8303,38.8388,38.7966,38.8134,1407725.0
2017-12-20 13:00:00,45.97,45.99,45.94,45.96,1034268.0,38.8134,38.8303,38.7881,38.805,1034268.0
2017-12-20 13:30:00,45.95,45.97,45.9,45.91,2236417.0,38.7966,38.8134,38.7543,38.7628,2236417.0
2017-12-20 14:00:00,45.91,45.93,45.88,45.91,1708498.0,38.7628,38.7797,38.7374,38.7628,1708498.0
2017-12-20 14:30:00,45.91,45.93,45.87,45.9,1655552.0,38.7628,38.7797,38.729,38.7543,1655552.0
2017-12-20 15:00:00,45.9,45.9,45.86,45.88,1309509.0,38.7543,38.7543,38.7206,38.7374,1309509.0
2017-12-20 15:30:00,45.89,45.91,45.8,45.82,9013797.0,38.7459,38.7628,38.6699,38.6868,9013797.0
2017-12-21 09:30:00,46.0,46.11,45.97,46.04,3550084.0,38.8388,38.9316,38.8134,38.8725,3550084.0
2017-12-21 10:00:00,46.04,46.15,46.03,46.14,2643896.0,38.8725,38.9654,38.8641,38.957,2643896.0
2017-12-21 10:30:00,46.14,46.18,46.11,46.13,2867601.0,38.957,38.9907,38.9316,38.9485,2867601.0
2017-12-21 11:00:00,46.14,46.22,46.12,46.19,1755233.0,38.957,39.0245,38.9401,38.9992,1755233.0
2017-12-21 11:30:00,46.19,46.2,46.15,46.16,4604951.0,38.9992,39.0076,38.9654,38.9739,4604951.0
2017-12-21 12:00:00,46.17,46.26,46.12,46.26,2953988.0,38.9823,39.0583,38.9401,39.0583,2953988.0
2017-12-21 12:30:00,46.26,46.27,46.15,46.19,1604976.0,39.0583,39.0667,38.9654,38.9992,1604976.0
2017-12-21 13:00:00,46.2,46.22,46.17,46.21,740829.0,39.0076,39.0245,38.9823,39.0161,740829.0
2017-12-21 13:30:00,46.21,46.23,46.18,46.2,1204673.0,39.0161,39.033,38.9907,39.0076,1204673.0
2017-12-21 14:00:00,46.2,46.2,46.15,46.17,1123207.0,39.0076,39.0076,38.9654,38.9823,1123207.0
2017-12-21 14:30:00,46.17,46.22,46.16,46.21,1250197.0,38.9823,39.0245,38.9739,39.0161,1250197.0
2017-12-21 15:00:00,46.21,46.21,46.15,46.18,1149371.0,39.0161,39.0161,38.9654,38.9907,1149371.0
2017-12-21 15:30:00,46.18,46.2,46.08,46.11,5932869.0,38.9907,39.0076,38.9063,38.9316,5932869.0
2017-12-22 09:30:00,46.29,46.39,46.23,46.38,5653753.0,39.0836,39.1681,39.033,39.1596,5653753.0
2017-12-22 10:00:00,46.39,46.4,46.3,46.32,2610313.0,39.1681,39.1765,39.0921,39.1089,2610313.0
2017-12-22 10:30:00,46.32,46.34,46.27,46.34,2015516.0,39.1089,39.1258,39.0667,39.1258,2015516.0
2017-12-22 11:00:00,46.34,46.36,46.29,46.34,1955047.0,39.1258,39.1427,39.0836,39.1258,1955047.0
2017-12-22 11:30:00,46.34,46.36,46.32,46.33,1335341.0,39.1258,39.1427,39.1089,39.1174,1335341.0
2017-12-22 12:00:00,46.33,46.37,46.31,46.33,1233338.0,39.1174,39.1512,39.1005,39.1174,1233338.0
2017-12-22 12:30:00,46.34,46.36,46.3,46.33,810409.0,39.1258,39.1427,39.0921,39.1174,810409.0
2017-12-22 13:00:00,46.33,46.34,46.3,46.34,794540.0,39.1174,39.1258,39.0921,39.1258,794540.0
2017-12-22 13:30:00,46.34,46.39,46.31,46.38,1552503.0,39.1258,39.1681,39.1005,39.1596,1552503.0
2017-12-22 14:00:00,46.38,46.4,46.34,46.39,1299618.0,39.1596,39.1765,39.1258,39.1681,1299618.0
2017-12-22 14:30:00,46.39,46.42,46.38,46.41,1611614.0,39.1681,39.1934,39.1596,39.1849,1611614.0
2017-12-22 15:00:00,46.41,46.46,46.4,46.46,1969654.0,39.1849,39.2272,39.1765,39.2272,1969654.0
2017-12-22 15:30:00,46.45,46.51,46.45,46.5,7112493.0,39.2187,39.2694,39.2187,39.2609,7112493.0
2017-12-26 09:30:00,46.42,46.43,46.26,46.3,3341240.0,39.1934,39.2018,39.0583,39.0921,3341240.0
2017-12-26 10:00:00,46.31,46.38,46.29,46.36,1062832.0,39.1005,39.1596,39.0836,39.1427,1062832.0
2017-12-26 10:30:00,46.36,46.4,46.35,46.38,1552183.0,39.1427,39.1765,39.1343,39.1596,1552183.0
2017-12-26 11:00:00,46.37,46.42,46.34,46.41,1463845.0,39.1512,39.1934,39.1258,39.1849,1463845.0
2017-12-26 11:30:00,46.41,46.46,46.4,46.45,1020094.0,39.1849,39.2272,39.1765,39.2187,1020094.0
2017-12-26 12:00:00,46.45,46.45,46.39,46.4,1168672.0,39.2187,39.2187,39.1681,39.1765,1168672.0
2017-12-26 12:30:00,46.4,46.44,46.39,46.43,1063683.0,39.1765,39.2103,39.1681,39.2018,1063683.0
2017-12-26 13:00:00,46.43,46.45,46.42,46.45,381843.0,39.2018,39.2187,39.1934,39.2187,381843.0
2017-12-26 13:30:00,46.44,46.46,46.4,46.41,1657489.0,39.2103,39.2272,39.1765,39.1849,1657489.0
2017-12-26 14:00:00,46.4,46.43,46.39,46.41,448949.0,39.1765,39.2018,39.1681,39.1849,448949.0
2017-12-26 14:30:00,46.41,46.45,46.41,46.44,837704.0,39.1849,39.2187,39.1849,39.2103,837704.0
2017-12-26 15:00:00,46.44,46.44,46.37,46.38,777788.0,39.2103,39.2103,39.1512,39.1596,777788.0
2017-12-26 15:30:00,46.38,46.47,46.37,46.47,4386097.0,39.1596,39.2356,39.1512,39.2356,4386097.0
2017-12-27 09:30:00,46.52,46.56,46.48,46.56,2655792.0,39.2778,39.3116,39.244,39.3116,2655792.0
2017-12-27 10:00:00,46.56,46.64,46.55,46.63,2161353.0,39.3116,39.3791,39.3031,39.3707,2161353.0
2017-12-27 10:30:00,46.64,46.64,46.55,46.56,1725509.0,39.3791,39.3791,39.3031,39.3116,1725509.0
2017-12-27 11:00:00,46.55,46.64,46.55,46.63,2455489.0,39.3031,39.3791,39.3031,39.3707,2455489.0
2017-12-27 11:30:00,46.63,46.64,46.56,46.57,2773628.0,39.3707,39.3791,39.3116,39.32,2773628.0
2017-12-27 12:00:00,46.56,46.57,46.51,46.52,1995711.0,39.3116,39.32,39.2694,39.2778,1995711.0
2017-12-27 12:30:00,46.52,46.53,46.49,46.5,1354853.0,39.2778,39.2863,39.2525,39.2609,1354853.0
2017-12-27 13:00:00,46.5,46.51,46.45,46.46,2439216.0,39.2609,39.2694,39.2187,39.2272,2439216.0
2017-12-27 13:30:00,46.46,46.5,46.46,46.5,1457837.0,39.2272,39.2609,39.2272,39.2609,1457837.0
2017-12-27 14:00:00,46.5,46.55,46.49,46.55,824090.0,39.2609,39.3031,39.2525,39.3031,824090.0
2017-12-27 14:30:00,46.55,46.55,46.52,46.53,852371.0,39.3031,39.3031,39.2778,39.2863,852371.0
2017-12-27 15:00:00,46.53,46.55,46.52,46.54,1066078.0,39.2863,39.3031,39.2778,39.2947,1066078.0
2017-12-27 15:30:00,46.53,46.59,46.52,46.58,9789838.0,39.2863,39.3369,39.2778,39.3285,9789838.0
2017-12-28 09:30:00,47.01,47.05,46.96,47.0,4767528.0,39.6915,39.7253,39.6493,39.6831,4767528.0
2017-12-28 10:00:00,47.0,47.01,46.96,46.96,1783493.0,39.6831,39.6915,39.6493,39.6493,1783493.0
2017-12-28 10:30:00,46.97,46.99,46.93,46.95,1792452.0,39.6578,39.6746,39.624,39.6409,1792452.0
2017-12-28 11:00:00,46.95,47.0,46.94,46.97,1417699.0,39.6409,39.6831,39.6324,39.6578,1417699.0
2017-12-28 11:30:00,46.97,46.99,46.94,46.99,1630889.0,39.6578,39.6746,39.6324,39.6746,1630889.0
2017-12-28 12:00:00,46.99,46.99,46.97,46.98,978471.0,39.6746,39.6746,39.6578,39.6662,978471.0
2017-12-28 12:30:00,46.98,47.0,46.94,46.94,1288213.0,39.6662,39.6831,39.6324,39.6324,1288213.0
2017-12-28 13:00:00,46.94,46.96,46.92,46.93,1078403.0,39.6324,39.6493,39.6155,39.624,1078403.0
2017-12-28 13:30:00,46.93,46.98,46.91,46.96,2573426.0,39.624,39.6662,39.6071,39.6493,2573426.0
2017-12-28 14:00:00,46.95,46.96,46.84,46.86,3549122.0,39.6409,39.6493,39.548,39.5649,3549122.0
2017-12-28 14:30:00,46.86,46.88,46.84,46.87,1576719.0,39.5649,39.5818,39.548,39.5733,1576719.0
2017-12-28 15:00:00,46.87,46.87,46.81,46.83,1473179.0,39.5733,39.5733,39.5227,39.5396,1473179.0
2017-12-28 15:30:00,46.83,46.91,46.79,46.89,4295834.0,39.5396,39.6071,39.5058,39.5902,4295834.0
2017-12-29 09:30:00,47.28,47.32,47.14,47.14,5822455.0,39.9195,39.9533,39.8013,39.8013,5822455.0
2017-12-29 10:00:00,47.14,47.21,47.1,47.21,3926684.0,39.8013,39.8604,39.7675,39.8604,3926684.0
2017-12-29 10:30:00,47.21,47.28,47.19,47.23,3860998.0,39.8604,39.9195,39.8435,39.8773,3860998.0
2017-12-29 11:00:00,47.23,47.27,47.15,47.25,3197490.0,39.8773,39.9111,39.8097,39.8942,3197490.0
2017-12-29 11:30:00,47.25,47.3,47.2,47.3,1498329.0,39.8942,39.9364,39.852,39.9364,1498329.0
2017-12-29 12:00:00,47.3,47.3,47.22,47.23,1190367.0,39.9364,39.9364,39.8688,39.8773,1190367.0
2017-12-29 12:30:00,47.23,47.27,47.22,47.26,735427.0,39.8773,39.9111,39.8688,39.9026,735427.0
2017-12-29 13:00:00,47.26,47.28,47.24,47.25,689023.0,39.9026,39.9195,39.8857,39.8942,689023.0
2017-12-29 13:30:00,47.25,47.26,47.19,47.22,908838.0,39.8942,39.9026,39.8435,39.8688,908838.0
2017-12-29 14:00:00,47.22,47.22,47.15,47.16,1973816.0,39.8688,39.8688,39.8097,39.8182,1973816.0
2017-12-29 14:30:00,47.16,47.17,47.1,47.12,1783839.0,39.8182,39.8266,39.7675,39.7844,1783839.0
2017-12-29 15:00:00,47.12,47.18,47.1,47.14,2001588.0,39.7844,39.8351,39.7675,39.8013,2001588.0
2017-12-29 15:30:00,47.15,47.18,47.06,47.11,7499500.0,39.8097,39.8351,39.7337,39.776,7499500.0
2018-01-02 09:30:00,47.78,47.86,47.73,47.8,10173232.0,40.3417,40.4092,40.2994,40.3585,10173232.0
2018-01-02 10:00:00,47.8,47.84,47.79,47.83,5330574.0,40.3585,40.3923,40.3501,40.3839,5330574.0
2018-01-02 10:30:00,47.83,47.84,47.78,47.8,3545486.0,40.3839,40.3923,40.3417,40.3585,3545486.0
2018-01-02 11:00:00,47.8,47.84,47.77,47.8,2887992.0,40.3585,40.3923,40.3332,40.3585,2887992.0
2018-01-02 11:30:00,47.8,47.81,47.73,47.75,2787451.0,40.3585,40.367,40.2994,40.3163,2787451.0
2018-01-02 12:00:00,47.75,47.85,47.74,47.83,2277172.0,40.3163,40.4008,40.3079,40.3839,2277172.0
2018-01-02 12:30:00,47.84,47.9,47.83,47.9,2504543.0,40.3923,40.443,40.3839,40.443,2504543.0
2018-01-02 13:00:00,47.9,47.96,47.9,47.96,2065404.0,40.443,40.4936,40.443,40.4936,2065404.0
2018-01-02 13:30:00,47.96,47.97,47.9,47.93,1852755.0,40.4936,40.5021,40.443,40.4683,1852755.0
2018-01-02 14:00:00,47.93,47.94,47.89,47.91,1732504.0,40.4683,40.4767,40.4345,40.4514,1732504.0
2018-01-02 14:30:00,47.91,47.92,47.89,47.91,1459571.0,40.4514,40.4599,40.4345,40.4514,1459571.0
2018-01-02 15:00:00,47.91,47.95,47.88,47.93,2761897.0,40.4514,40.4852,40.4261,40.4683,2761897.0
2018-01-02 15:30:00,47.94,48.07,47.92,48.03,14939892.0,40.4767,40.5865,40.4599,40.5527,14939892.0
2018-01-03 09:30:00,48.29,48.39,48.28,48.35,7330947.0,40.7723,40.8567,40.7638,40.8229,7330947.0
2018-01-03 10:00:00,48.34,48.38,48.27,48.31,3040515.0,40.8145,40.8483,40.7554,40.7891,3040515.0
2018-01-03 10:30:00,48.31,48.42,48.3,48.36,3742618.0,40.7891,40.882,40.7807,40.8314,3742618.0
2018-01-03 11:00:00,48.36,48.41,48.35,48.39,1704980.0,40.8314,40.8736,40.8229,40.8567,1704980.0
2018-01-03 11:30:00,48.39,48.42,48.37,48.39,1692410.0,40.8567,40.882,40.8398,40.8567,1692410.0
2018-01-03 12:00:00,48.38,48.44,48.36,48.44,1041983.0,40.8483,40.8989,40.8314,40.8989,1041983.0
2018-01-03 12:30:00,48.44,48.51,48.43,48.48,1584428.0,40.8989,40.958,40.8905,40.9327,1584428.0
2018-01-03 13:00:00,48.48,48.52,48.47,48.49,2292792.0,40.9327,40.9665,40.9242,40.9411,2292792.0
2018-01-03 13:30:00,48.48,48.51,48.47,48.48,3059386.0,40.9327,40.958,40.9242,40.9327,3059386.0
2018-01-03 14:00:00,48.48,48.51,48.38,48.46,2717020.0,40.9327,40.958,40.8483,40.9158,2717020.0
2018-01-03 14:30:00,48.47,48.49,48.44,48.47,2661745.0,40.9242,40.9411,40.8989,40.9242,2661745.0
2018-01-03 15:00:00,48.47,48.48,48.44,48.48,2430688.0,40.9242,40.9327,40.8989,40.9327,2430688.0
2018-01-03 15:30:00,48.47,48.54,48.44,48.48,9990085.0,40.9242,40.9833,40.8989,40.9327,9990085.0
2018-01-04 09:30:00,48.59,48.68,48.57,48.63,6050140.0,41.0256,41.1015,41.0087,41.0593,6050140.0
2018-01-04 10:00:00,48.63,48.73,48.59,48.73,7932122.0,41.0593,41.1438,41.0256,41.1438,7932122.0
2018-01-04 10:30:00,48.73,48.78,48.7,48.73,4051953.0,41.1438,41.186,41.1184,41.1438,4051953.0
2018-01-04 11:00:00,48.73,48.74,48.67,48.69,3357835.0,41.1438,41.1522,41.0931,41.11,3357835.0
2018-01-04 11:30:00,48.69,48.74,48.66,48.66,1928026.0,41.11,41.1522,41.0847,41.0847,1928026.0
2018-01-04 12:00:00,48.66,48.75,48.66,48.69,2229897.0,41.0847,41.1606,41.0847,41.11,2229897.0
2018-01-04 12:30:00,48.69,48.75,48.68,48.73,1277375.0,41.11,41.1606,41.1015,41.1438,1277375.0
2018-01-04 13:00:00,48.73,48.74,48.71,48.72,1291205.0,41.1438,41.1522,41.1269,41.1353,1291205.0
2018-01-04 13:30:00,48.71,48.72,48.61,48.66,2262851.0,41.1269,41.1353,41.0424,41.0847,2262851.0
2018-01-04 14:00:00,48.66,48.68,48.6,48.61,2014360.0,41.0847,41.1015,41.034,41.0424,2014360.0
2018-01-04 14:30:00,48.61,48.7,48.6,48.68,2856292.0,41.0424,41.1184,41.034,41.1015,2856292.0
2018-01-04 15:00:00,48.69,48.72,48.61,48.72,3321824.0,41.11,41.1353,41.0424,41.1353,3321824.0
2018-01-04 15:30:00,48.71,48.72,48.67,48.72,6777786.0,41.1269,41.1353,41.0931,41.1353,6777786.0
2018-01-05 09:30:00,48.82,48.87,48.77,48.84,6542688.0,41.2198,41.262,41.1775,41.2366,6542688.0
2018-01-05 10:00:00,48.84,48.99,48.84,48.93,6632724.0,41.2366,41.3633,41.2366,41.3126,6632724.0
2018-01-05 10:30:00,48.93,48.97,48.87,48.97,2907741.0,41.3126,41.3464,41.262,41.3464,2907741.0
2018-01-05 11:00:00,48.97,49.07,48.95,49.05,3508972.0,41.3464,41.4308,41.3295,41.4139,3508972.0
2018-01-05 11:30:00,49.05,49.08,49.03,49.06,2701504.0,41.4139,41.4393,41.3971,41.4224,2701504.0
2018-01-05 12:00:00,49.06,49.08,49.04,49.06,1488220.0,41.4224,41.4393,41.4055,41.4224,1488220.0
2018-01-05 12:30:00,49.05,49.07,49.02,49.06,1349609.0,41.4139,41.4308,41.3886,41.4224,1349609.0
2018-01-05 13:00:00,49.05,49.09,49.04,49.09,1044890.0,41.4139,41.4477,41.4055,41.4477,1044890.0
2018-01-05 13:30:00,49.09,49.09,49.04,49.05,1550718.0,41.4477,41.4477,41.4055,41.4139,1550718.0
2018-01-05 14:00:00,49.05,49.06,49.01,49.05,1829805.0,41.4139,41.4224,41.3802,41.4139,1829805.0
2018-01-05 14:30:00,49.05,49.07,49.03,49.06,893587.0,41.4139,41.4308,41.3971,41.4224,893587.0
2018-01-05 15:00:00,49.06,49.08,49.03,49.05,2156663.0,41.4224,41.4393,41.3971,41.4139,2156663.0
2018-01-05 15:30:00,49.05,49.14,49.04,49.11,7097209.0,41.4139,41.4899,41.4055,41.4646,7097209.0
2018-01-08 09:30:00,49.06,49.12,49.02,49.09,5336210.0,41.4224,41.473,41.3886,41.4477,5336210.0
2018-01-08 10:00:00,49.09,49.13,49.04,49.12,1622918.0,41.4477,41.4815,41.4055,41.473,1622918.0
2018-01-08 10:30:00,49.12,49.14,49.08,49.14,1547462.0,41.473,41.4899,41.4393,41.4899,1547462.0
2018-01-08 11:00:00,49.13,49.16,49.09,49.09,1379690.0,41.4815,41.5068,41.4477,41.4477,1379690.0
2018-01-08 11:30:00,49.09,49.13,49.08,49.09,1275714.0,41.4477,41.4815,41.4393,41.4477,1275714.0
2018-01-08 12:00:00,49.09,49.14,49.09,49.14,837840.0,41.4477,41.4899,41.4477,41.4899,837840.0
2018-01-08 12:30:00,49.14,49.16,49.11,49.16,837575.0,41.4899,41.5068,41.4646,41.5068,837575.0
2018-01-08 13:00:00,49.15,49.2,49.14,49.2,1503202.0,41.4984,41.5406,41.4899,41.5406,1503202.0
2018-01-08 13:30:00,49.19,49.21,49.17,49.2,1572179.0,41.5322,41.549,41.5153,41.5406,1572179.0
2018-01-08 14:00:00,49.19,49.21,49.18,49.19,673520.0,41.5322,41.549,41.5237,41.5322,673520.0
2018-01-08 14:30:00,49.2,49.21,49.17,49.18,1728641.0,41.5406,41.549,41.5153,41.5237,1728641.0
2018-01-08 15:00:00,49.19,49.19,49.15,49.16,1445112.0,41.5322,41.5322,41.4984,41.5068,1445112.0
2018-01-08 15:30:00,49.16,49.22,49.13,49.13,6430301.0,41.5068,41.5575,41.4815,41.4815,6430301.0
2018-01-09 09:30:00,49.12,49.13,48.84,48.84,4469428.0,41.473,41.4815,41.2366,41.2366,4469428.0
2018-01-09 10:00:00,48.84,48.97,48.83,48.97,2832305.0,41.2366,41.3464,41.2282,41.3464,2832305.0
2018-01-09 10:30:00,48.97,49.08,48.94,49.08,6725368.0,41.3464,41.4393,41.3211,41.4393,6725368.0
2018-01-09 11:00:00,49.08,49.1,49.01,49.03,2514966.0,41.4393,41.4562,41.3802,41.3971,2514966.0
2018-01-09 11:30:00,49.03,49.03,48.97,49.01,2238857.0,41.3971,41.3971,41.3464,41.3802,2238857.0
2018-01-09 12:00:00,49.01,49.01,48.97,49.0,1424839.0,41.3802,41.3802,41.3464,41.3717,1424839.0
2018-01-09 12:30:00,49.0,49.04,48.98,49.0,973758.0,41.3717,41.4055,41.3548,41.3717,973758.0
2018-01-09 13:00:00,49.0,49.05,48.99,49.04,1481561.0,41.3717,41.4139,41.3633,41.4055,1481561.0
2018-01-09 13:30:00,49.04,49.08,49.03,49.08,1321411.0,41.4055,41.4393,41.3971,41.4393,1321411.0
2018-01-09 14:00:00,49.08,49.08,49.01,49.04,1388618.0,41.4393,41.4393,41.3802,41.4055,1388618.0
2018-01-09 14:30:00,49.04,49.05,49.01,49.05,1130765.0,41.4055,41.4139,41.3802,41.4139,1130765.0
2018-01-09 15:00:00,49.05,49.09,49.02,49.03,1620515.0,41.4139,41.4477,41.3886,41.3971,1620515.0
2018-01-09 15:30:00,49.03,49.09,49.02,49.03,4582503.0,41.3971,41.4477,41.3886,41.3971,4582503.0
2018-01-10 09:30:00,48.68,48.71,48.53,48.61,6140647.0,41.1015,41.1269,40.9749,41.0424,6140647.0
2018-01-10 10:00:00,48.61,48.74,48.54,48.7,4095582.0,41.0424,41.1522,40.9833,41.1184,4095582.0
2018-01-10 10:30:00,48.7,48.74,48.59,48.64,8583952.0,41.1184,41.1522,41.0256,41.0678,8583952.0
2018-01-10 11:00:00,48.64,48.73,48.63,48.66,8008460.0,41.0678,41.1438,41.0593,41.0847,8008460.0
2018-01-10 11:30:00,48.66,48.69,48.63,48.67,1944162.0,41.0847,41.11,41.0593,41.0931,1944162.0
2018-01-10 12:00:00,48.66,48.75,48.64,48.72,1955000.0,41.0847,41.1606,41.0678,41.1353,1955000.0
2018-01-10 12:30:00,48.72,48.74,48.71,48.72,1553116.0,41.1353,41.1522,41.1269,41.1353,1553116.0
2018-01-10 13:00:00,48.72,48.81,48.72,48.8,5590788.0,41.1353,41.2113,41.1353,41.2029,5590788.0
2018-01-10 13:30:00,48.8,48.84,48.78,48.83,1386771.0,41.2029,41.2366,41.186,41.2282,1386771.0
2018-01-10 14:00:00,48.82,48.84,48.61,48.62,4296258.0,41.2198,41.2366,41.0424,41.0509,4296258.0
2018-01-10 14:30:00,48.62,48.66,48.55,48.64,2553325.0,41.0509,41.0847,40.9918,41.0678,2553325.0
2018-01-10 15:00:00,48.63,48.71,48.62,48.68,2301716.0,41.0593,41.1269,41.0509,41.1015,2301716.0
2018-01-10 15:30:00,48.68,48.74,48.67,48.73,5182649.0,41.1015,41.1522,41.0931,41.1438,5182649.0
2018-01-11 09:30:00,48.67,48.79,48.66,48.78,3366097.0,41.0931,41.1944,41.0847,41.186,3366097.0
2018-01-11 10:00:00,48.78,48.84,48.74,48.78,2329214.0,41.186,41.2366,41.1522,41.186,2329214.0
2018-01-11 10:30:00,48.78,48.84,48.73,48.83,3102206.0,41.186,41.2366,41.1438,41.2282,3102206.0
2018-01-11 11:00:00,48.83,48.86,48.76,48.77,2831145.0,41.2282,41.2535,41.1691,41.1775,2831145.0
2018-01-11 11:30:00,48.77,48.81,48.76,48.78,3530554.0,41.1775,41.2113,41.1691,41.186,3530554.0
2018-01-11 12:00:00,48.78,48.79,48.74,48.78,1458097.0,41.186,41.1944,41.1522,41.186,1458097.0
2018-01-11 12:30:00,48.78,48.87,48.78,48.85,2410322.0,41.186,41.262,41.186,41.2451,2410322.0
2018-01-11 13:00:00,48.86,48.88,48.84,48.88,871978.0,41.2535,41.2704,41.2366,41.2704,871978.0
2018-01-11 13:30:00,48.88,48.9,48.86,48.9,683357.0,41.2704,41.2873,41.2535,41.2873,683357.0
2018-01-11 14:00:00,48.9,48.98,48.89,48.97,1121835.0,41.2873,41.3548,41.2789,41.3464,1121835.0
2018-01-11 14:30:00,48.97,49.0,48.93,48.99,1493050.0,41.3464,41.3717,41.3126,41.3633,1493050.0
2018-01-11 15:00:00,48.98,49.0,48.96,48.98,1418125.0,41.3548,41.3717,41.338,41.3548,1418125.0
2018-01-11 15:30:00,48.98,49.05,48.96,49.04,4220234.0,41.3548,41.4139,41.338,41.4055,4220234.0
2018-01-12 09:30:00,49.15,49.25,49.01,49.24,9871710.0,41.4984,41.5828,41.3802,41.5744,9871710.0
2018-01-12 10:00:00,49.24,49.32,49.2,49.32,8739078.0,41.5744,41.6419,41.5406,41.6419,8739078.0
2018-01-12 10:30:00,49.32,49.45,49.31,49.4,4888804.0,41.6419,41.7517,41.6335,41.7095,4888804.0
2018-01-12 11:00:00,49.41,49.42,49.34,49.41,3813066.0,41.7179,41.7263,41.6588,41.7179,3813066.0
2018-01-12 11:30:00,49.42,49.47,49.38,49.43,4018191.0,41.7263,41.7686,41.6926,41.7348,4018191.0
2018-01-12 12:00:00,49.43,49.47,49.41,49.43,2226598.0,41.7348,41.7686,41.7179,41.7348,2226598.0
2018-01-12 12:30:00,49.43,49.46,49.41,49.46,1401986.0,41.7348,41.7601,41.7179,41.7601,1401986.0
2018-01-12 13:00:00,49.46,49.47,49.39,49.41,2861504.0,41.7601,41.7686,41.701,41.7179,2861504.0
2018-01-12 13:30:00,49.41,49.48,49.4,49.48,1712443.0,41.7179,41.777,41.7095,41.777,1712443.0
2018-01-12 14:00:00,49.48,49.48,49.43,49.47,4413287.0,41.777,41.777,41.7348,41.7686,4413287.0
2018-01-12 14:30:00,49.47,49.51,49.44,49.48,1330621.0,41.7686,41.8023,41.7432,41.777,1330621.0
2018-01-12 15:00:00,49.48,49.51,49.42,49.48,2064430.0,41.777,41.8023,41.7263,41.777,2064430.0
2018-01-12 15:30:00,49.48,49.54,49.43,49.52,5950759.0,41.777,41.8277,41.7348,41.8108,5950759.0
2018-01-16 09:30:00,49.7,49.85,49.7,49.81,10214478.0,41.9628,42.0894,41.9628,42.0556,10214478.0
2018-01-16 10:00:00,49.8,49.83,49.72,49.79,5637228.0,42.0472,42.0725,41.9796,42.0387,5637228.0
2018-01-16 10:30:00,49.79,49.8,49.67,49.69,5162910.0,42.0387,42.0472,41.9374,41.9543,5162910.0
2018-01-16 11:00:00,49.7,49.72,49.6,49.69,4837329.0,41.9628,41.9796,41.8783,41.9543,4837329.0
2018-01-16 11:30:00,49.69,49.7,49.59,49.63,4031871.0,41.9543,41.9628,41.8699,41.9037,4031871.0
2018-01-16 12:00:00,49.63,49.69,49.62,49.65,3083883.0,41.9037,41.9543,41.8952,41.9205,3083883.0
2018-01-16 12:30:00,49.65,49.67,49.56,49.58,2549623.0,41.9205,41.9374,41.8445,41.8614,2549623.0
2018-01-16 13:00:00,49.58,49.6,49.52,49.57,1950026.0,41.8614,41.8783,41.8108,41.853,1950026.0
2018-01-16 13:30:00,49.57,49.59,49.46,49.47,5298208.0,41.853,41.8699,41.7601,41.7686,5298208.0
2018-01-16 14:00:00,49.47,49.49,49.37,49.37,5281698.0,41.7686,41.7854,41.6841,41.6841,5281698.0
2018-01-16 14:30:00,49.38,49.42,49.23,49.32,4704589.0,41.6926,41.7263,41.5659,41.6419,4704589.0
2018-01-16 15:00:00,49.32,49.41,49.31,49.39,3438434.0,41.6419,41.7179,41.6335,41.701,3438434.0
2018-01-16 15:30:00,49.38,49.4,49.26,49.32,7139550.0,41.6926,41.7095,41.5913,41.6419,7139550.0
2018-01-17 09:30:00,49.7,49.75,49.63,49.65,9348506.0,41.9628,42.005,41.9037,41.9205,9348506.0
2018-01-17 10:00:00,49.66,49.81,49.63,49.69,8085302.0,41.929,42.0556,41.9037,41.9543,8085302.0
2018-01-17 10:30:00,49.69,49.76,49.67,49.75,3871848.0,41.9543,42.0134,41.9374,42.005,3871848.0
2018-01-17 11:00:00,49.75,49.82,49.72,49.78,2464804.0,42.005,42.0641,41.9796,42.0303,2464804.0
2018-01-17 11:30:00,49.78,49.85,49.76,49.84,1441285.0,42.0303,42.0894,42.0134,42.081,1441285.0
2018-01-17 12:00:00,49.84,49.93,49.83,49.93,2171680.0,42.081,42.1569,42.0725,42.1569,2171680.0
2018-01-17 12:30:00,49.93,50.0,49.9,49.99,1645546.0,42.1569,42.2161,42.1316,42.2076,1645546.0
2018-01-17 13:00:00,49.99,50.06,49.97,50.05,2032303.0,42.2076,42.2667,42.1907,42.2583,2032303.0
2018-01-17 13:30:00,50.05,50.09,50.03,50.04,3512896.0,42.2583,42.292,42.2414,42.2498,3512896.0
2018-01-17 14:00:00,50.04,50.09,50.03,50.05,1290826.0,42.2498,42.292,42.2414,42.2583,1290826.0
2018-01-17 14:30:00,50.05,50.06,49.97,49.98,5590771.0,42.2583,42.2667,42.1907,42.1992,5590771.0
2018-01-17 15:00:00,49.99,50.01,49.92,49.95,6599276.0,42.2076,42.2245,42.1485,42.1738,6599276.0
2018-01-17 15:30:00,49.94,49.99,49.92,49.97,7474161.0,42.1654,42.2076,42.1485,42.1907,7474161.0
2018-01-18 09:30:00,49.96,50.1,49.94,50.08,3982522.0,42.1823,42.3005,42.1654,42.2836,3982522.0
2018-01-18 10:00:00,50.08,50.09,49.93,49.98,2697127.0,42.2836,42.292,42.1569,42.1992,2697127.0
2018-01-18 10:30:00,49.97,49.99,49.9,49.97,3284972.0,42.1907,42.2076,42.1316,42.1907,3284972.0
2018-01-18 11:00:00,49.97,50.03,49.93,49.96,2423785.0,42.1907,42.2414,42.1569,42.1823,2423785.0
2018-01-18 11:30:00,49.96,50.0,49.89,49.92,1610253.0,42.1823,42.2161,42.1232,42.1485,1610253.0
2018-01-18 12:00:00,49.91,50.04,49.91,50.04,1116533.0,42.1401,42.2498,42.1401,42.2498,1116533.0
2018-01-18 12:30:00,50.04,50.04,49.96,49.96,919692.0,42.2498,42.2498,42.1823,42.1823,919692.0
2018-01-18 13:00:00,49.97,49.98,49.9,49.93,998754.0,42.1907,42.1992,42.1316,42.1569,998754.0
2018-01-18 13:30:00,49.93,50.02,49.91,50.0,801961.0,42.1569,42.2329,42.1401,42.2161,801961.0
2018-01-18 14:00:00,50.0,50.07,49.99,50.06,981820.0,42.2161,42.2752,42.2076,42.2667,981820.0
2018-01-18 14:30:00,50.07,50.09,50.04,50.05,1773852.0,42.2752,42.292,42.2498,42.2583,1773852.0
2018-01-18 15:00:00,50.05,50.08,49.99,50.0,1539447.0,42.2583,42.2836,42.2076,42.2161,1539447.0
2018-01-18 15:30:00,50.0,50.03,49.94,50.03,5270239.0,42.2161,42.2414,42.1654,42.2414,5270239.0
2018-01-19 09:30:00,50.28,50.32,50.16,50.22,6186861.0,42.4525,42.4862,42.3511,42.4018,6186861.0
2018-01-19 10:00:00,50.22,50.28,50.13,50.27,6793293.0,42.4018,42.4525,42.3258,42.444,6793293.0
2018-01-19 10:30:00,50.27,50.28,50.16,50.19,2896000.0,42.444,42.4525,42.3511,42.3765,2896000.0
2018-01-19 11:00:00,50.19,50.27,50.12,50.26,4790680.0,42.3765,42.444,42.3174,42.4356,4790680.0
2018-01-19 11:30:00,50.25,50.29,50.24,50.27,2922864.0,42.4271,42.4609,42.4187,42.444,2922864.0
2018-01-19 12:00:00,50.27,50.33,50.27,50.31,1087590.0,42.444,42.4947,42.444,42.4778,1087590.0
2018-01-19 12:30:00,50.31,50.37,50.29,50.34,1815372.0,42.4778,42.5284,42.4609,42.5031,1815372.0
2018-01-19 13:00:00,50.34,50.36,50.3,50.36,1487772.0,42.5031,42.52,42.4693,42.52,1487772.0
2018-01-19 13:30:00,50.35,50.36,50.3,50.33,1340959.0,42.5116,42.52,42.4693,42.4947,1340959.0
2018-01-19 14:00:00,50.33,50.39,50.32,50.37,1770239.0,42.4947,42.5453,42.4862,42.5284,1770239.0
2018-01-19 14:30:00,50.37,50.43,50.36,50.37,2814462.0,42.5284,42.5791,42.52,42.5284,2814462.0
2018-01-19 15:00:00,50.37,50.42,50.35,50.42,1657827.0,42.5284,42.5707,42.5116,42.5707,1657827.0
2018-01-19 15:30:00,50.42,50.44,50.37,50.44,7366779.0,42.5707,42.5876,42.5284,42.5876,7366779.0
2018-01-22 09:30:00,50.41,50.42,50.3,50.35,4367966.0,42.5622,42.5707,42.4693,42.5116,4367966.0
2018-01-22 10:00:00,50.36,50.45,50.33,50.45,2711612.0,42.52,42.596,42.4947,42.596,2711612.0
2018-01-22 10:30:00,50.45,50.5,50.42,50.45,2857677.0,42.596,42.6382,42.5707,42.596,2857677.0
2018-01-22 11:00:00,50.45,50.55,50.44,50.54,3058737.0,42.596,42.6804,42.5876,42.672,3058737.0
2018-01-22 11:30:00,50.54,50.58,50.48,50.53,1854151.0,42.672,42.7058,42.6213,42.6635,1854151.0
2018-01-22 12:00:00,50.52,50.55,50.46,50.53,1707674.0,42.6551,42.6804,42.6044,42.6635,1707674.0
2018-01-22 12:30:00,50.53,50.59,50.52,50.54,927564.0,42.6635,42.7142,42.6551,42.672,927564.0
2018-01-22 13:00:00,50.54,50.54,50.47,50.48,1483157.0,42.672,42.672,42.6129,42.6213,1483157.0
2018-01-22 13:30:00,50.48,50.56,50.47,50.54,4677954.0,42.6213,42.6889,42.6129,42.672,4677954.0
2018-01-22 14:00:00,50.54,50.55,50.49,50.53,1657559.0,42.672,42.6804,42.6298,42.6635,1657559.0
2018-01-22 14:30:00,50.53,50.58,50.52,50.57,1177961.0,42.6635,42.7058,42.6551,42.6973,1177961.0
2018-01-22 15:00:00,50.57,50.61,50.56,50.6,1510748.0,42.6973,42.7311,42.6889,42.7226,1510748.0
2018-01-22 15:30:00,50.6,50.74,50.59,50.73,7207445.0,42.7226,42.8408,42.7142,42.8324,7207445.0
2018-01-23 09:30:00,50.73,50.74,50.65,50.69,7120204.0,42.8324,42.8408,42.7649,42.7986,7120204.0
2018-01-23 10:00:00,50.68,50.84,50.67,50.82,3573621.0,42.7902,42.9253,42.7817,42.9084,3573621.0
2018-01-23 10:30:00,50.82,50.96,50.8,50.94,3748327.0,42.9084,43.0266,42.8915,43.0097,3748327.0
2018-01-23 11:00:00,50.94,50.95,50.86,50.92,2374578.0,43.0097,43.0182,42.9422,42.9928,2374578.0
2018-01-23 11:30:00,50.92,50.96,50.88,50.89,2082932.0,42.9928,43.0266,42.9591,42.9675,2082932.0
2018-01-23 12:00:00,50.9,50.91,50.81,50.82,1932233.0,42.9759,42.9844,42.9,42.9084,1932233.0
2018-01-23 12:30:00,50.81,50.84,50.79,50.83,1981441.0,42.9,42.9253,42.8831,42.9168,1981441.0
2018-01-23 13:00:00,50.83,50.84,50.79,50.83,1414997.0,42.9168,42.9253,42.8831,42.9168,1414997.0
2018-01-23 13:30:00,50.83,50.93,50.82,50.89,1483928.0,42.9168,43.0013,42.9084,42.9675,1483928.0
2018-01-23 14:00:00,50.89,50.89,50.78,50.82,1312070.0,42.9675,42.9675,42.8746,42.9084,1312070.0
2018-01-23 14:30:00,50.83,50.91,50.82,50.91,1924535.0,42.9168,42.9844,42.9084,42.9844,1924535.0
2018-01-23 15:00:00,50.91,50.93,50.86,50.93,1811147.0,42.9844,43.0013,42.9422,43.0013,1811147.0
2018-01-23 15:30:00,50.92,50.99,50.91,50.96,5831958.0,42.9928,43.0519,42.9844,43.0266,5831958.0
2018-01-24 09:30:00,51.3,51.4,51.25,51.39,9560641.0,43.3137,43.3981,43.2715,43.3897,9560641.0
2018-01-24 10:00:00,51.4,51.52,51.39,51.46,4965848.0,43.3981,43.4994,43.3897,43.4488,4965848.0
2018-01-24 10:30:00,51.47,51.5,51.43,51.45,5495958.0,43.4572,43.4825,43.4234,43.4403,5495958.0
2018-01-24 11:00:00,51.44,51.46,51.21,51.26,5311990.0,43.4319,43.4488,43.2377,43.2799,5311990.0
2018-01-24 11:30:00,51.25,51.25,51.05,51.16,4622036.0,43.2715,43.2715,43.1026,43.1955,4622036.0
2018-01-24 12:00:00,51.16,51.26,51.09,51.2,2356041.0,43.1955,43.2799,43.1364,43.2292,2356041.0
2018-01-24 12:30:00,51.2,51.21,51.11,51.19,1590331.0,43.2292,43.2377,43.1532,43.2208,1590331.0
2018-01-24 13:00:00,51.18,51.21,51.04,51.19,1841322.0,43.2123,43.2377,43.0941,43.2208,1841322.0
2018-01-24 13:30:00,51.19,51.42,51.18,51.35,3631704.0,43.2208,43.415,43.2123,43.3559,3631704.0
2018-01-24 14:00:00,51.35,51.43,51.29,51.43,2422861.0,43.3559,43.4234,43.3052,43.4234,2422861.0
2018-01-24 14:30:00,51.43,51.51,51.38,51.46,3476979.0,43.4234,43.491,43.3812,43.4488,3476979.0
2018-01-24 15:00:00,51.46,51.47,51.4,51.44,2109887.0,43.4488,43.4572,43.3981,43.4319,2109887.0
2018-01-24 15:30:00,51.44,51.47,51.38,51.41,6635669.0,43.4319,43.4572,43.3812,43.4065,6635669.0
2018-01-25 09:30:00,51.45,51.5,51.21,51.25,5372571.0,43.4403,43.4825,43.2377,43.2715,5372571.0
2018-01-25 10:00:00,51.26,51.42,51.22,51.39,4422228.0,43.2799,43.415,43.2461,43.3897,4422228.0
2018-01-25 10:30:00,51.39,51.51,51.38,51.5,2734035.0,43.3897,43.491,43.3812,43.4825,2734035.0
2018-01-25 11:00:00,51.5,51.65,51.48,51.64,3663900.0,43.4825,43.6092,43.4656,43.6007,3663900.0
2018-01-25 11:30:00,51.64,51.72,51.63,51.7,2413139.0,43.6007,43.6683,43.5923,43.6514,2413139.0
2018-01-25 12:00:00,51.69,51.75,51.66,51.72,1993529.0,43.643,43.6936,43.6176,43.6683,1993529.0
2018-01-25 12:30:00,51.72,51.78,51.71,51.75,2561052.0,43.6683,43.7189,43.6598,43.6936,2561052.0
2018-01-25 13:00:00,51.75,51.83,51.72,51.78,2405751.0,43.6936,43.7612,43.6683,43.7189,2405751.0
2018-01-25 13:30:00,51.78,51.79,51.72,51.74,3451478.0,43.7189,43.7274,43.6683,43.6852,3451478.0
2018-01-25 14:00:00,51.74,51.76,51.5,51.52,5644370.0,43.6852,43.7021,43.4825,43.4994,5644370.0
2018-01-25 14:30:00,51.52,51.54,51.31,51.4,4835573.0,43.4994,43.5163,43.3221,43.3981,4835573.0
2018-01-25 15:00:00,51.4,51.47,51.34,51.43,3023860.0,43.3981,43.4572,43.3474,43.4234,3023860.0
2018-01-25 15:30:00,51.43,51.44,51.33,51.35,7127166.0,43.4234,43.4319,43.339,43.3559,7127166.0
2018-01-26 09:30:00,51.73,51.78,51.61,51.77,8836349.0,43.6767,43.7189,43.5754,43.7105,8836349.0
2018-01-26 10:00:00,51.77,51.81,51.71,51.74,3406492.0,43.7105,43.7443,43.6598,43.6852,3406492.0
2018-01-26 10:30:00,51.74,51.88,51.73,51.8,4882937.0,43.6852,43.8034,43.6767,43.7358,4882937.0
2018-01-26 11:00:00,51.81,51.92,51.81,51.9,3866960.0,43.7443,43.8371,43.7443,43.8203,3866960.0
2018-01-26 11:30:00,51.9,51.95,51.84,51.86,4207657.0,43.8203,43.8625,43.7696,43.7865,4207657.0
2018-01-26 12:00:00,51.86,51.9,51.84,51.89,3780167.0,43.7865,43.8203,43.7696,43.8118,3780167.0
2018-01-26 12:30:00,51.88,51.94,51.87,51.89,1083165.0,43.8034,43.854,43.7949,43.8118,1083165.0
2018-01-26 13:00:00,51.9,51.98,51.89,51.95,5349594.0,43.8203,43.8878,43.8118,43.8625,5349594.0
2018-01-26 13:30:00,51.95,51.98,51.93,51.98,2310188.0,43.8625,43.8878,43.8456,43.8878,2310188.0
2018-01-26 14:00:00,51.98,52.02,51.94,51.96,4903814.0,43.8878,43.9216,43.854,43.8709,4903814.0
2018-01-26 14:30:00,51.96,52.0,51.93,51.98,1228865.0,43.8709,43.9047,43.8456,43.8878,1228865.0
2018-01-26 15:00:00,51.98,52.02,51.96,51.98,2823111.0,43.8878,43.9216,43.8709,43.8878,2823111.0
2018-01-26 15:30:00,51.97,52.08,51.97,52.08,9696279.0,43.8794,43.9722,43.8794,43.9722,9696279.0
2018-01-29 09:30:00,51.45,51.47,51.34,51.44,10321450.0,43.4403,43.4572,43.3474,43.4319,10321450.0
2018-01-29 10:00:00,51.44,51.5,51.36,51.49,3959812.0,43.4319,43.4825,43.3643,43.4741,3959812.0
2018-01-29 10:30:00,51.49,51.51,51.31,51.41,7001784.0,43.4741,43.491,43.3221,43.4065,7001784.0
2018-01-29 11:00:00,51.41,51.43,51.27,51.42,4006662.0,43.4065,43.4234,43.2883,43.415,4006662.0
2018-01-29 11:30:00,51.42,51.46,51.39,51.41,2974321.0,43.415,43.4488,43.3897,43.4065,2974321.0
2018-01-29 12:00:00,51.41,51.45,51.36,51.43,1841178.0,43.4065,43.4403,43.3643,43.4234,1841178.0
2018-01-29 12:30:00,51.43,51.45,51.36,51.42,1304536.0,43.4234,43.4403,43.3643,43.415,1304536.0
2018-01-29 13:00:00,51.43,51.44,51.37,51.41,1401985.0,43.4234,43.4319,43.3728,43.4065,1401985.0
2018-01-29 13:30:00,51.41,51.41,51.37,51.4,952182.0,43.4065,43.4065,43.3728,43.3981,952182.0
2018-01-29 14:00:00,51.4,51.46,51.38,51.41,1653085.0,43.3981,43.4488,43.3812,43.4065,1653085.0
2018-01-29 14:30:00,51.41,51.44,51.37,51.44,2131864.0,43.4065,43.4319,43.3728,43.4319,2131864.0
2018-01-29 15:00:00,51.44,51.45,51.35,51.36,1602362.0,43.4319,43.4403,43.3559,43.3643,1602362.0
2018-01-29 15:30:00,51.35,51.36,51.22,51.3,10267380.0,43.3559,43.3643,43.2461,43.3137,10267380.0
2018-01-30 09:30:00,50.74,50.8,50.53,50.54,10439190.0,42.8408,42.8915,42.6635,42.672,10439190.0
2018-01-30 10:00:00,50.53,50.55,50.38,50.5,9486002.0,42.6635,42.6804,42.5369,42.6382,9486002.0
2018-01-30 10:30:00,50.5,50.59,50.45,50.56,4036721.0,42.6382,42.7142,42.596,42.6889,4036721.0
2018-01-30 11:00:00,50.56,50.63,50.5,50.53,5613104.0,42.6889,42.748,42.6382,42.6635,5613104.0
2018-01-30 11:30:00,50.52,50.61,50.48,50.53,2939530.0,42.6551,42.7311,42.6213,42.6635,2939530.0
2018-01-30 12:00:00,50.53,50.65,50.51,50.55,3439509.0,42.6635,42.7649,42.6467,42.6804,3439509.0
2018-01-30 12:30:00,50.55,50.57,50.46,50.51,1947994.0,42.6804,42.6973,42.6044,42.6467,1947994.0
2018-01-30 13:00:00,50.51,50.53,50.41,50.5,5598132.0,42.6467,42.6635,42.5622,42.6382,5598132.0
2018-01-30 13:30:00,50.51,50.63,50.48,50.61,1889277.0,42.6467,42.748,42.6213,42.7311,1889277.0
2018-01-30 14:00:00,50.62,50.66,50.59,50.63,1687067.0,42.7395,42.7733,42.7142,42.748,1687067.0
2018-01-30 14:30:00,50.63,50.63,50.54,50.6,2007357.0,42.748,42.748,42.672,42.7226,2007357.0
2018-01-30 15:00:00,50.6,50.71,50.58,50.66,2637936.0,42.7226,42.8155,42.7058,42.7733,2637936.0
2018-01-30 15:30:00,50.66,50.72,50.57,50.59,9906374.0,42.7733,42.824,42.6973,42.7142,9906374.0
2018-01-31 09:30:00,51.28,51.34,51.22,51.25,7099523.0,43.2968,43.3474,43.2461,43.2715,7099523.0
2018-01-31 10:00:00,51.24,51.28,51.16,51.19,3419136.0,43.263,43.2968,43.1955,43.2208,3419136.0
2018-01-31 10:30:00,51.19,51.24,51.01,51.05,3513359.0,43.2208,43.263,43.0688,43.1026,3513359.0
2018-01-31 11:00:00,51.05,51.07,50.95,50.95,2912769.0,43.1026,43.1195,43.0182,43.0182,2912769.0
2018-01-31 11:30:00,50.94,51.03,50.9,50.94,2394922.0,43.0097,43.0857,42.9759,43.0097,2394922.0
2018-01-31 12:00:00,50.94,51.0,50.92,50.97,2097883.0,43.0097,43.0604,42.9928,43.035,2097883.0
2018-01-31 12:30:00,50.97,51.01,50.84,50.87,2829774.0,43.035,43.0688,42.9253,42.9506,2829774.0
2018-01-31 13:00:00,50.86,50.97,50.86,50.96,3262099.0,42.9422,43.035,42.9422,43.0266,3262099.0
2018-01-31 13:30:00,50.96,50.97,50.9,50.95,1705378.0,43.0266,43.035,42.9759,43.0182,1705378.0
2018-01-31 14:00:00,50.94,51.19,50.63,50.78,9492599.0,43.0097,43.2208,42.748,42.8746,9492599.0
2018-01-31 14:30:00,50.78,50.83,50.65,50.8,5619691.0,42.8746,42.9168,42.7649,42.8915,5619691.0
2018-01-31 15:00:00,50.8,50.86,50.75,50.84,6755850.0,42.8915,42.9422,42.8493,42.9253,6755850.0
2018-01-31 15:30:00,50.84,51.12,50.82,51.0,23076716.0,42.9253,43.1617,42.9084,43.0604,23076716.0
2018-02-01 09:30:00,50.57,50.75,50.46,50.73,7323997.0,42.6973,42.8493,42.6044,42.8324,7323997.0
2018-02-01 10:00:00,50.72,50.79,50.63,50.68,7677840.0,42.824,42.8831,42.748,42.7902,7677840.0
2018-02-01 10:30:00,50.68,50.77,50.64,50.68,3715897.0,42.7902,42.8662,42.7564,42.7902,3715897.0
2018-02-01 11:00:00,50.68,50.72,50.48,50.5,5074642.0,42.7902,42.824,42.6213,42.6382,5074642.0
2018-02-01 11:30:00,50.5,50.82,50.49,50.82,5283096.0,42.6382,42.9084,42.6298,42.9084,5283096.0
2018-02-01 12:00:00,50.81,50.85,50.73,50.76,2949097.0,42.9,42.9337,42.8324,42.8577,2949097.0
2018-02-01 12:30:00,50.77,50.8,50.69,50.7,922712.0,42.8662,42.8915,42.7986,42.8071,922712.0
2018-02-01 13:00:00,50.71,50.78,50.7,50.75,1282884.0,42.8155,42.8746,42.8071,42.8493,1282884.0
2018-02-01 13:30:00,50.75,50.76,50.57,50.58,2616944.0,42.8493,42.8577,42.6973,42.7058,2616944.0
2018-02-01 14:00:00,50.57,50.59,50.33,50.49,3802730.0,42.6973,42.7142,42.4947,42.6298,3802730.0
2018-02-01 14:30:00,50.49,50.55,50.45,50.53,2356151.0,42.6298,42.6804,42.596,42.6635,2356151.0
2018-02-01 15:00:00,50.52,50.55,50.4,50.41,2193553.0,42.6551,42.6804,42.5538,42.5622,2193553.0
2018-02-01 15:30:00,50.41,50.45,50.3,50.34,11756870.0,42.5622,42.596,42.4693,42.5031,11756870.0
2018-02-02 09:30:00,49.82,49.85,49.44,49.48,20388338.0,42.0641,42.0894,41.7432,41.777,20388338.0
2018-02-02 10:00:00,49.47,49.49,49.26,49.48,14713639.0,41.7686,41.7854,41.5913,41.777,14713639.0
2018-02-02 10:30:00,49.47,49.61,49.38,49.59,7248167.0,41.7686,41.8868,41.6926,41.8699,7248167.0
2018-02-02 11:00:00,49.59,49.68,49.47,49.5,5993628.0,41.8699,41.9459,41.7686,41.7939,5993628.0
2018-02-02 11:30:00,49.49,49.6,49.4,49.41,4173415.0,41.7854,41.8783,41.7095,41.7179,4173415.0
2018-02-02 12:00:00,49.41,49.69,49.39,49.69,2919061.0,41.7179,41.9543,41.701,41.9543,2919061.0
2018-02-02 12:30:00,49.68,49.68,49.59,49.59,4915292.0,41.9459,41.9459,41.8699,41.8699,4915292.0
2018-02-02 13:00:00,49.59,49.67,49.51,49.54,2644371.0,41.8699,41.9374,41.8023,41.8277,2644371.0
2018-02-02 13:30:00,49.55,49.6,49.45,49.47,1917220.0,41.8361,41.8783,41.7517,41.7686,1917220.0
2018-02-02 14:00:00,49.48,49.49,49.25,49.27,3554079.0,41.777,41.7854,41.5828,41.5997,3554079.0
2018-02-02 14:30:00,49.27,49.46,49.2,49.22,5261211.0,41.5997,41.7601,41.5406,41.5575,5261211.0
2018-02-02 15:00:00,49.22,49.32,49.1,49.21,5451612.0,41.5575,41.6419,41.4562,41.549,5451612.0
2018-02-02 15:30:00,49.21,49.28,49.01,49.08,12186027.0,41.549,41.6081,41.3802,41.4393,12186027.0
2018-02-05 09:30:00,48.98,49.08,48.81,48.98,12497200.0,41.3548,41.4393,41.2113,41.3548,12497200.0
2018-02-05 10:00:00,48.98,49.48,48.88,49.42,9251238.0,41.3548,41.777,41.2704,41.7263,9251238.0
2018-02-05 10:30:00,49.42,49.43,49.22,49.29,7720944.0,41.7263,41.7348,41.5575,41.6166,7720944.0
2018-02-05 11:00:00,49.29,49.36,49.09,49.12,4972396.0,41.6166,41.6757,41.4477,41.473,4972396.0
2018-02-05 11:30:00,49.11,49.16,49.03,49.16,2956562.0,41.4646,41.5068,41.3971,41.5068,2956562.0
2018-02-05 12:00:00,49.15,49.18,48.91,48.96,3974972.0,41.4984,41.5237,41.2957,41.338,3974972.0
2018-02-05 12:30:00,48.97,49.07,48.89,48.97,3333480.0,41.3464,41.4308,41.2789,41.3464,3333480.0
2018-02-05 13:00:00,48.96,48.96,48.67,48.72,5149002.0,41.338,41.338,41.0931,41.1353,5149002.0
2018-02-05 13:30:00,48.73,48.9,48.64,48.89,4354849.0,41.1438,41.2873,41.0678,41.2789,4354849.0
2018-02-05 14:00:00,48.88,48.9,48.54,48.58,9393859.0,41.2704,41.2873,40.9833,41.0171,9393859.0
2018-02-05 14:30:00,48.58,48.58,48.19,48.22,8294282.0,41.0171,41.0171,40.6878,40.7132,8294282.0
2018-02-05 15:00:00,48.22,48.29,47.34,48.24,26257595.0,40.7132,40.7723,39.9702,40.73,26257595.0
2018-02-05 15:30:00,48.25,48.29,47.36,47.4,29024755.0,40.7385,40.7723,39.987,40.0208,29024755.0
2018-02-06 09:30:00,47.32,48.47,47.18,48.2,28645595.0,39.9533,40.9242,39.8351,40.6963,28645595.0
2018-02-06 10:00:00,48.2,48.46,47.82,47.94,21699771.0,40.6963,40.9158,40.3754,40.4767,21699771.0
2018-02-06 10:30:00,47.95,48.21,47.72,48.08,12813878.0,40.4852,40.7047,40.291,40.595,12813878.0
2018-02-06 11:00:00,48.08,48.17,47.9,48.06,15559624.0,40.595,40.6709,40.443,40.5781,15559624.0
2018-02-06 11:30:00,48.06,48.24,47.89,48.17,10064588.0,40.5781,40.73,40.4345,40.6709,10064588.0
2018-02-06 12:00:00,48.18,48.66,48.18,48.65,5705109.0,40.6794,41.0847,40.6794,41.0762,5705109.0
2018-02-06 12:30:00,48.64,48.82,48.55,48.67,9236627.0,41.0678,41.2198,40.9918,41.0931,9236627.0
2018-02-06 13:00:00,48.67,48.68,48.37,48.64,6143636.0,41.0931,41.1015,40.8398,41.0678,6143636.0
2018-02-06 13:30:00,48.63,48.66,48.41,48.46,4914753.0,41.0593,41.0847,40.8736,40.9158,4914753.0
2018-02-06 14:00:00,48.45,48.62,48.4,48.5,5326511.0,40.9074,41.0509,40.8651,40.9496,5326511.0
2018-02-06 14:30:00,48.5,49.08,48.46,49.03,8302582.0,40.9496,41.4393,40.9158,41.3971,8302582.0
2018-02-06 15:00:00,49.02,49.21,48.74,49.02,12180793.0,41.3886,41.549,41.1522,41.3886,12180793.0
2018-02-06 15:30:00,49.03,49.28,48.76,48.84,18998894.0,41.3971,41.6081,41.1691,41.2366,18998894.0
2018-02-07 09:30:00,48.0,48.39,47.98,48.32,17087340.0,40.5274,40.8567,40.5105,40.7976,17087340.0
2018-02-07 10:00:00,48.32,48.52,48.27,48.35,16183348.0,40.7976,40.9665,40.7554,40.8229,16183348.0
2018-02-07 10:30:00,48.36,48.38,48.24,48.27,11085192.0,40.8314,40.8483,40.73,40.7554,11085192.0
2018-02-07 11:00:00,48.27,48.51,48.26,48.39,6553094.0,40.7554,40.958,40.7469,40.8567,6553094.0
2018-02-07 11:30:00,48.39,48.4,48.26,48.35,4925344.0,40.8567,40.8651,40.7469,40.8229,4925344.0
2018-02-07 12:00:00,48.36,48.4,48.28,48.34,6590062.0,40.8314,40.8651,40.7638,40.8145,6590062.0
2018-02-07 12:30:00,48.34,48.35,47.85,47.87,8109237.0,40.8145,40.8229,40.4008,40.4176,8109237.0
2018-02-07 13:00:00,47.87,47.96,47.6,47.72,12129879.0,40.4176,40.4936,40.1897,40.291,12129879.0
2018-02-07 13:30:00,47.72,47.94,47.65,47.74,8074423.0,40.291,40.4767,40.2319,40.3079,8074423.0
2018-02-07 14:00:00,47.74,47.82,47.54,47.8,9059185.0,40.3079,40.3754,40.139,40.3585,9059185.0
2018-02-07 14:30:00,47.79,47.81,47.48,47.59,6242687.0,40.3501,40.367,40.0884,40.1812,6242687.0
2018-02-07 15:00:00,47.59,47.78,47.56,47.73,8167028.0,40.1812,40.3417,40.1559,40.2994,8167028.0
2018-02-07 15:30:00,47.73,47.73,47.3,47.32,20825790.0,40.2994,40.2994,39.9364,39.9533,20825790.0
2018-02-08 09:30:00,47.63,47.67,47.21,47.27,20958432.0,40.215,40.2488,39.8604,39.9111,20958432.0
2018-02-08 10:00:00,47.27,47.36,47.11,47.13,7963938.0,39.9111,39.987,39.776,39.7928,7963938.0
2018-02-08 10:30:00,47.13,47.16,46.75,46.84,9018762.0,39.7928,39.8182,39.472,39.548,9018762.0
2018-02-08 11:00:00,46.84,46.95,46.48,46.48,10797889.0,39.548,39.6409,39.244,39.244,10797889.0
2018-02-08 11:30:00,46.48,46.8,46.47,46.58,10297435.0,39.244,39.5142,39.2356,39.3285,10297435.0
2018-02-08 12:00:00,46.58,46.67,46.27,46.34,7861954.0,39.3285,39.4045,39.0667,39.1258,7861954.0
2018-02-08 12:30:00,46.34,46.51,46.04,46.18,7763038.0,39.1258,39.2694,38.8725,38.9907,7763038.0
2018-02-08 13:00:00,46.17,46.44,46.06,46.23,7066805.0,38.9823,39.2103,38.8894,39.033,7066805.0
2018-02-08 13:30:00,46.23,46.67,46.2,46.55,7130205.0,39.033,39.4045,39.0076,39.3031,7130205.0
2018-02-08 14:00:00,46.54,46.62,46.36,46.42,4363751.0,39.2947,39.3622,39.1427,39.1934,4363751.0
2018-02-08 14:30:00,46.41,46.41,46.11,46.18,6153163.0,39.1849,39.1849,38.9316,38.9907,6153163.0
2018-02-08 15:00:00,46.19,46.29,46.03,46.22,8163406.0,38.9992,39.0836,38.8641,39.0245,8163406.0
2018-02-08 15:30:00,46.22,46.27,45.63,45.64,21518645.0,39.0245,39.0667,38.5264,38.5348,21518645.0
2018-02-09 09:30:00,46.31,46.69,46.18,46.64,19386958.0,39.1005,39.4213,38.9907,39.3791,19386958.0
2018-02-09 10:00:00,46.63,46.67,46.27,46.4,8726049.0,39.3707,39.4045,39.0667,39.1765,8726049.0
2018-02-09 10:30:00,46.4,46.44,45.79,46.05,9194901.0,39.1765,39.2103,38.6615,38.881,9194901.0
2018-02-09 11:00:00,46.05,46.2,45.8,45.9,7294145.0,38.881,39.0076,38.6699,38.7543,7294145.0
2018-02-09 11:30:00,45.9,46.06,45.7,45.72,5323900.0,38.7543,38.8894,38.5855,38.6024,5323900.0
2018-02-09 12:00:00,45.72,45.77,45.39,45.4,8048659.0,38.6024,38.6446,38.3237,38.3322,8048659.0
2018-02-09 12:30:00,45.4,45.56,45.11,45.55,8380021.0,38.3322,38.4673,38.0873,38.4588,8380021.0
2018-02-09 13:00:00,45.55,45.56,45.15,45.21,7007762.0,38.4588,38.4673,38.1211,38.1718,7007762.0
2018-02-09 13:30:00,45.21,45.76,45.03,45.63,9258472.0,38.1718,38.6361,38.0198,38.5264,9258472.0
2018-02-09 14:00:00,45.62,46.31,45.6,45.92,9392249.0,38.5179,39.1005,38.501,38.7712,9392249.0
2018-02-09 14:30:00,45.92,46.19,45.78,46.04,9017921.0,38.7712,38.9992,38.653,38.8725,9017921.0
2018-02-09 15:00:00,46.04,46.37,45.81,46.3,13090048.0,38.8725,39.1512,38.6783,39.0921,13090048.0
2018-02-09 15:30:00,46.31,46.78,46.24,46.44,17439856.0,39.1005,39.4973,39.0414,39.2103,17439856.0
2018-02-12 09:30:00,47.08,47.37,47.0,47.05,15404958.0,39.7506,39.9955,39.6831,39.7253,15404958.0
2018-02-12 10:00:00,47.05,47.18,46.66,46.84,11822520.0,39.7253,39.8351,39.396,39.548,11822520.0
2018-02-12 10:30:00,46.84,47.02,46.76,46.96,9667995.0,39.548,39.7,39.4805,39.6493,9667995.0
2018-02-12 11:00:00,46.96,47.05,46.79,46.95,6320489.0,39.6493,39.7253,39.5058,39.6409,6320489.0
2018-02-12 11:30:00,46.95,47.1,46.85,47.1,2950497.0,39.6409,39.7675,39.5564,39.7675,2950497.0
2018-02-12 12:00:00,47.09,47.28,47.01,47.23,6763456.0,39.7591,39.9195,39.6915,39.8773,6763456.0
2018-02-12 12:30:00,47.22,47.3,47.15,47.27,4439975.0,39.8688,39.9364,39.8097,39.9111,4439975.0
2018-02-12 13:00:00,47.28,47.33,47.21,47.32,2996152.0,39.9195,39.9617,39.8604,39.9533,2996152.0
2018-02-12 13:30:00,47.33,47.46,47.31,47.45,2921277.0,39.9617,40.0715,39.9448,40.063,2921277.0
2018-02-12 14:00:00,47.45,47.47,47.27,47.39,3572381.0,40.063,40.0799,39.9111,40.0124,3572381.0
2018-02-12 14:30:00,47.39,47.49,47.21,47.25,5415340.0,40.0124,40.0968,39.8604,39.8942,5415340.0
2018-02-12 15:00:00,47.25,47.47,47.24,47.34,4092561.0,39.8942,40.0799,39.8857,39.9702,4092561.0
2018-02-12 15:30:00,47.33,47.38,47.03,47.15,13972747.0,39.9617,40.0039,39.7084,39.8097,13972747.0
2018-02-13 09:30:00,47.22,47.42,47.17,47.38,7475542.0,39.8688,40.0377,39.8266,40.0039,7475542.0
2018-02-13 10:00:00,47.38,47.54,47.31,47.48,3705752.0,40.0039,40.139,39.9448,40.0884,3705752.0
2018-02-13 10:30:00,47.48,47.56,47.35,47.49,3321607.0,40.0884,40.1559,39.9786,40.0968,3321607.0
2018-02-13 11:00:00,47.49,47.49,47.32,47.36,4817386.0,40.0968,40.0968,39.9533,39.987,4817386.0
2018-02-13 11:30:00,47.37,47.49,47.35,47.44,4961970.0,39.9955,40.0968,39.9786,40.0546,4961970.0
2018-02-13 12:00:00,47.44,47.46,47.34,47.34,1791544.0,40.0546,40.0715,39.9702,39.9702,1791544.0
2018-02-13 12:30:00,47.35,47.41,47.29,47.32,1679994.0,39.9786,40.0293,39.9279,39.9533,1679994.0
2018-02-13 13:00:00,47.32,47.5,47.31,47.43,2763381.0,39.9533,40.1052,39.9448,40.0461,2763381.0
2018-02-13 13:30:00,47.42,47.49,47.39,47.41,3046483.0,40.0377,40.0968,40.0124,40.0293,3046483.0
2018-02-13 14:00:00,47.41,47.55,47.39,47.5,1467857.0,40.0293,40.1475,40.0124,40.1052,1467857.0
2018-02-13 14:30:00,47.49,47.55,47.41,47.54,1121264.0,40.0968,40.1475,40.0293,40.139,1121264.0
2018-02-13 15:00:00,47.54,47.56,47.46,47.52,2921989.0,40.139,40.1559,40.0715,40.1221,2921989.0
2018-02-13 15:30:00,47.52,47.65,47.49,47.51,9298652.0,40.1221,40.2319,40.0968,40.1137,9298652.0
2018-02-14 09:30:00,47.41,47.84,47.39,47.65,9623213.0,40.0293,40.3923,40.0124,40.2319,9623213.0
2018-02-14 10:00:00,47.64,48.12,47.58,48.01,11021757.0,40.2235,40.6287,40.1728,40.5359,11021757.0
2018-02-14 10:30:00,48.01,48.15,47.9,48.11,5076166.0,40.5359,40.6541,40.443,40.6203,5076166.0
2018-02-14 11:00:00,48.11,48.21,47.97,48.2,5619648.0,40.6203,40.7047,40.5021,40.6963,5619648.0
2018-02-14 11:30:00,48.19,48.29,48.02,48.07,5694527.0,40.6878,40.7723,40.5443,40.5865,5694527.0
2018-02-14 12:00:00,48.08,48.24,48.06,48.22,2723890.0,40.595,40.73,40.5781,40.7132,2723890.0
2018-02-14 12:30:00,48.21,48.48,48.2,48.46,2101000.0,40.7047,40.9327,40.6963,40.9158,2101000.0
2018-02-14 13:00:00,48.46,48.65,48.45,48.54,4049540.0,40.9158,41.0762,40.9074,40.9833,4049540.0
2018-02-14 13:30:00,48.55,48.66,48.52,48.63,5554747.0,40.9918,41.0847,40.9665,41.0593,5554747.0
2018-02-14 14:00:00,48.64,48.76,48.56,48.57,3549359.0,41.0678,41.1691,41.0002,41.0087,3549359.0
2018-02-14 14:30:00,48.56,48.74,48.54,48.7,3303341.0,41.0002,41.1522,40.9833,41.1184,3303341.0
2018-02-14 15:00:00,48.7,48.82,48.64,48.65,4151800.0,41.1184,41.2198,41.0678,41.0762,4151800.0
2018-02-14 15:30:00,48.65,48.77,48.56,48.7,10107148.0,41.0762,41.1775,41.0002,41.1184,10107148.0
2018-02-15 09:30:00,49.56,49.85,49.33,49.84,14435436.0,41.8445,42.0894,41.6504,42.081,14435436.0
2018-02-15 10:00:00,49.84,49.86,49.4,49.65,8309025.0,42.081,42.0978,41.7095,41.9205,8309025.0
2018-02-15 10:30:00,49.65,49.68,49.09,49.1,7562589.0,41.9205,41.9459,41.4477,41.4562,7562589.0
2018-02-15 11:00:00,49.1,49.44,48.99,49.43,7322712.0,41.4562,41.7432,41.3633,41.7348,7322712.0
2018-02-15 11:30:00,49.44,49.58,49.31,49.47,3672058.0,41.7432,41.8614,41.6335,41.7686,3672058.0
2018-02-15 12:00:00,49.47,49.54,49.26,49.27,4232481.0,41.7686,41.8277,41.5913,41.5997,4232481.0
2018-02-15 12:30:00,49.28,49.5,49.27,49.45,4696780.0,41.6081,41.7939,41.5997,41.7517,4696780.0
2018-02-15 13:00:00,49.46,49.61,49.44,49.46,3645658.0,41.7601,41.8868,41.7432,41.7601,3645658.0
2018-02-15 13:30:00,49.47,49.55,49.38,49.48,2591860.0,41.7686,41.8361,41.6926,41.777,2591860.0
2018-02-15 14:00:00,49.47,49.62,49.46,49.58,2128971.0,41.7686,41.8952,41.7601,41.8614,2128971.0
2018-02-15 14:30:00,49.57,49.61,49.42,49.44,2376497.0,41.853,41.8868,41.7263,41.7432,2376497.0
2018-02-15 15:00:00,49.45,49.53,49.44,49.49,2663585.0,41.7517,41.8192,41.7432,41.7854,2663585.0
2018-02-15 15:30:00,49.49,49.72,49.4,49.71,15997077.0,41.7854,41.9796,41.7095,41.9712,15997077.0
2018-02-16 09:30:00,49.34,49.64,49.33,49.5,9932648.0,41.6588,41.9121,41.6504,41.7939,9932648.0
2018-02-16 10:00:00,49.51,49.71,49.39,49.69,3553969.0,41.8023,41.9712,41.701,41.9543,3553969.0
2018-02-16 10:30:00,49.68,49.79,49.65,49.68,3578720.0,41.9459,42.0387,41.9205,41.9459,3578720.0
2018-02-16 11:00:00,49.69,49.9,49.67,49.82,2997900.0,41.9543,42.1316,41.9374,42.0641,2997900.0
2018-02-16 11:30:00,49.82,49.9,49.78,49.84,3363362.0,42.0641,42.1316,42.0303,42.081,3363362.0
2018-02-16 12:00:00,49.84,49.88,49.76,49.87,2075555.0,42.081,42.1147,42.0134,42.1063,2075555.0
2018-02-16 12:30:00,49.87,49.99,49.68,49.77,3860408.0,42.1063,42.2076,41.9459,42.0219,3860408.0
2018-02-16 13:00:00,49.77,49.81,49.46,49.57,5556126.0,42.0219,42.0556,41.7601,41.853,5556126.0
2018-02-16 13:30:00,49.57,49.71,49.45,49.51,3832529.0,41.853,41.9712,41.7517,41.8023,3832529.0
2018-02-16 14:00:00,49.52,49.62,49.35,49.5,3658378.0,41.8108,41.8952,41.6672,41.7939,3658378.0
2018-02-16 14:30:00,49.5,49.64,49.43,49.63,3240407.0,41.7939,41.9121,41.7348,41.9037,3240407.0
2018-02-16 15:00:00,49.63,49.66,49.54,49.59,2956116.0,41.9037,41.929,41.8277,41.8699,2956116.0
2018-02-16 15:30:00,49.58,49.66,49.49,49.54,8350268.0,41.8614,41.929,41.7854,41.8277,8350268.0
2018-02-20 09:30:00,48.66,48.88,48.62,48.72,10245716.0,41.0847,41.2704,41.0509,41.1353,10245716.0
2018-02-20 10:00:00,48.73,48.93,48.66,48.8,5452581.0,41.1438,41.3126,41.0847,41.2029,5452581.0
2018-02-20 10:30:00,48.8,48.83,48.59,48.65,4644673.0,41.2029,41.2282,41.0256,41.0762,4644673.0
2018-02-20 11:00:00,48.64,48.87,48.61,48.86,4056814.0,41.0678,41.262,41.0424,41.2535,4056814.0
2018-02-20 11:30:00,48.86,48.98,48.83,48.98,3972384.0,41.2535,41.3548,41.2282,41.3548,3972384.0
2018-02-20 12:00:00,48.98,49.03,48.94,48.98,3113294.0,41.3548,41.3971,41.3211,41.3548,3113294.0
2018-02-20 12:30:00,48.99,49.03,48.91,48.95,1501639.0,41.3633,41.3971,41.2957,41.3295,1501639.0
2018-02-20 13:00:00,48.94,48.96,48.79,48.84,1680282.0,41.3211,41.338,41.1944,41.2366,1680282.0
2018-02-20 13:30:00,48.84,49.01,48.81,49.01,1211900.0,41.2366,41.3802,41.2113,41.3802,1211900.0
2018-02-20 14:00:00,49.01,49.02,48.88,48.91,2103893.0,41.3802,41.3886,41.2704,41.2957,2103893.0
2018-02-20 14:30:00,48.91,49.01,48.85,48.86,2987689.0,41.2957,41.3802,41.2451,41.2535,2987689.0
2018-02-20 15:00:00,48.86,48.91,48.63,48.71,5244597.0,41.2535,41.2957,41.0593,41.1269,5244597.0
2018-02-20 15:30:00,48.7,48.9,48.7,48.86,9261780.0,41.1184,41.2873,41.1184,41.2535,9261780.0
2018-02-21 09:30:00,49.3,49.48,49.26,49.32,5312709.0,41.625,41.777,41.5913,41.6419,5312709.0
2018-02-21 10:00:00,49.33,49.42,49.28,49.37,3353506.0,41.6504,41.7263,41.6081,41.6841,3353506.0
2018-02-21 10:30:00,49.37,49.45,49.31,49.39,3307857.0,41.6841,41.7517,41.6335,41.701,3307857.0
2018-02-21 11:00:00,49.39,49.44,49.33,49.44,1885030.0,41.701,41.7432,41.6504,41.7432,1885030.0
2018-02-21 11:30:00,49.43,49.49,49.39,49.42,1976355.0,41.7348,41.7854,41.701,41.7263,1976355.0
2018-02-21 12:00:00,49.41,49.44,49.31,49.35,1473618.0,41.7179,41.7432,41.6335,41.6672,1473618.0
2018-02-21 12:30:00,49.34,49.49,49.33,49.47,1710145.0,41.6588,41.7854,41.6504,41.7686,1710145.0
2018-02-21 13:00:00,49.48,49.5,49.43,49.48,1584829.0,41.777,41.7939,41.7348,41.777,1584829.0
2018-02-21 13:30:00,49.48,49.53,49.42,49.48,1668649.0,41.777,41.8192,41.7263,41.777,1668649.0
2018-02-21 14:00:00,49.48,49.86,49.41,49.63,9790162.0,41.777,42.0978,41.7179,41.9037,9790162.0
2018-02-21 14:30:00,49.63,49.68,49.39,49.41,4344629.0,41.9037,41.9459,41.701,41.7179,4344629.0
2018-02-21 15:00:00,49.42,49.42,49.0,49.23,8205509.0,41.7263,41.7263,41.3717,41.5659,8205509.0
2018-02-21 15:30:00,49.22,49.3,48.78,48.82,10326295.0,41.5575,41.625,41.186,41.2198,10326295.0
2018-02-22 09:30:00,48.97,49.2,48.96,49.04,8427783.0,41.3464,41.5406,41.338,41.4055,8427783.0
2018-02-22 10:00:00,49.04,49.2,48.97,49.16,4030758.0,41.4055,41.5406,41.3464,41.5068,4030758.0
2018-02-22 10:30:00,49.16,49.23,49.1,49.14,3539055.0,41.5068,41.5659,41.4562,41.4899,3539055.0
2018-02-22 11:00:00,49.14,49.33,49.13,49.29,3317862.0,41.4899,41.6504,41.4815,41.6166,3317862.0
2018-02-22 11:30:00,49.28,49.34,49.16,49.27,1639126.0,41.6081,41.6588,41.5068,41.5997,1639126.0
2018-02-22 12:00:00,49.28,49.35,49.24,49.26,2751203.0,41.6081,41.6672,41.5744,41.5913,2751203.0
2018-02-22 12:30:00,49.26,49.28,49.06,49.1,2476011.0,41.5913,41.6081,41.4224,41.4562,2476011.0
2018-02-22 13:00:00,49.11,49.17,48.98,49.07,2082536.0,41.4646,41.5153,41.3548,41.4308,2082536.0
2018-02-22 13:30:00,49.06,49.08,48.83,48.99,4392876.0,41.4224,41.4393,41.2282,41.3633,4392876.0
2018-02-22 14:00:00,48.98,49.1,48.94,49.09,1504458.0,41.3548,41.4562,41.3211,41.4477,1504458.0
2018-02-22 14:30:00,49.09,49.13,48.9,48.91,2085403.0,41.4477,41.4815,41.2873,41.2957,2085403.0
2018-02-22 15:00:00,48.91,49.02,48.87,48.93,2656627.0,41.2957,41.3886,41.262,41.3126,2656627.0
2018-02-22 15:30:00,48.93,49.0,48.81,48.9,13512649.0,41.3126,41.3717,41.2113,41.2873,13512649.0
2018-02-23 09:30:00,49.45,49.45,49.29,49.38,3919331.0,41.7517,41.7517,41.6166,41.6926,3919331.0
2018-02-23 10:00:00,49.37,49.41,49.25,49.27,2035592.0,41.6841,41.7179,41.5828,41.5997,2035592.0
2018-02-23 10:30:00,49.26,49.45,49.24,49.4,2369917.0,41.5913,41.7517,41.5744,41.7095,2369917.0
2018-02-23 11:00:00,49.4,49.46,49.33,49.44,1993178.0,41.7095,41.7601,41.6504,41.7432,1993178.0
2018-02-23 11:30:00,49.43,49.53,49.41,49.52,1762379.0,41.7348,41.8192,41.7179,41.8108,1762379.0
2018-02-23 12:00:00,49.51,49.55,49.42,49.43,1398610.0,41.8023,41.8361,41.7263,41.7348,1398610.0
2018-02-23 12:30:00,49.43,49.52,49.42,49.48,1501252.0,41.7348,41.8108,41.7263,41.777,1501252.0
2018-02-23 13:00:00,49.48,49.5,49.38,49.5,1133085.0,41.777,41.7939,41.6926,41.7939,1133085.0
2018-02-23 13:30:00,49.5,49.54,49.46,49.52,1691358.0,41.7939,41.8277,41.7601,41.8108,1691358.0
2018-02-23 14:00:00,49.52,49.55,49.46,49.5,1587681.0,41.8108,41.8361,41.7601,41.7939,1587681.0
2018-02-23 14:30:00,49.5,49.61,49.47,49.58,2224972.0,41.7939,41.8868,41.7686,41.8614,2224972.0
2018-02-23 15:00:00,49.57,49.68,49.57,49.65,1928052.0,41.853,41.9459,41.853,41.9205,1928052.0
2018-02-23 15:30:00,49.65,49.74,49.63,49.73,10256013.0,41.9205,41.9965,41.9037,41.9881,10256013.0
2018-02-26 09:30:00,49.85,49.89,49.73,49.82,5148506.0,42.0894,42.1232,41.9881,42.0641,5148506.0
2018-02-26 10:00:00,49.81,49.84,49.61,49.65,3307744.0,42.0556,42.081,41.8868,41.9205,3307744.0
2018-02-26 10:30:00,49.64,49.74,49.57,49.66,3255966.0,41.9121,41.9965,41.853,41.929,3255966.0
2018-02-26 11:00:00,49.66,49.86,49.62,49.85,3126486.0,41.929,42.0978,41.8952,42.0894,3126486.0
2018-02-26 11:30:00,49.84,49.91,49.83,49.86,5182425.0,42.081,42.1401,42.0725,42.0978,5182425.0
2018-02-26 12:00:00,49.86,50.02,49.86,50.01,2598353.0,42.0978,42.2329,42.0978,42.2245,2598353.0
2018-02-26 12:30:00,50.01,50.05,49.96,50.02,2072287.0,42.2245,42.2583,42.1823,42.2329,2072287.0
2018-02-26 13:00:00,50.02,50.06,50.0,50.04,1284234.0,42.2329,42.2667,42.2161,42.2498,1284234.0
2018-02-26 13:30:00,50.04,50.04,49.96,50.02,1291141.0,42.2498,42.2498,42.1823,42.2329,1291141.0
2018-02-26 14:00:00,50.03,50.06,49.99,50.0,1085008.0,42.2414,42.2667,42.2076,42.2161,1085008.0
2018-02-26 14:30:00,50.0,50.05,49.98,50.04,1144492.0,42.2161,42.2583,42.1992,42.2498,1144492.0
2018-02-26 15:00:00,50.04,50.16,50.02,50.13,3085678.0,42.2498,42.3511,42.2329,42.3258,3085678.0
2018-02-26 15:30:00,50.13,50.18,50.05,50.17,8734129.0,42.3258,42.368,42.2583,42.3596,8734129.0
2018-02-27 09:30:00,49.53,49.59,49.3,49.33,6421305.0,41.8192,41.8699,41.625,41.6504,6421305.0
2018-02-27 10:00:00,49.34,49.55,49.32,49.5,4698130.0,41.6588,41.8361,41.6419,41.7939,4698130.0
2018-02-27 10:30:00,49.5,49.51,48.95,49.08,13653118.0,41.7939,41.8023,41.3295,41.4393,13653118.0
2018-02-27 11:00:00,49.07,49.24,49.0,49.04,6250711.0,41.4308,41.5744,41.3717,41.4055,6250711.0
2018-02-27 11:30:00,49.05,49.14,48.93,48.96,4892850.0,41.4139,41.4899,41.3126,41.338,4892850.0
2018-02-27 12:00:00,48.96,49.05,48.84,48.95,4265897.0,41.338,41.4139,41.2366,41.3295,4265897.0
2018-02-27 12:30:00,48.95,49.22,48.94,49.19,5356800.0,41.3295,41.5575,41.3211,41.5322,5356800.0
2018-02-27 13:00:00,49.2,49.23,49.11,49.16,1608149.0,41.5406,41.5659,41.4646,41.5068,1608149.0
2018-02-27 13:30:00,49.16,49.19,49.02,49.04,2970918.0,41.5068,41.5322,41.3886,41.4055,2970918.0
2018-02-27 14:00:00,49.04,49.07,48.82,48.9,8674239.0,41.4055,41.4308,41.2198,41.2873,8674239.0
2018-02-27 14:30:00,48.9,49.01,48.86,48.94,3673134.0,41.2873,41.3802,41.2535,41.3211,3673134.0
2018-02-27 15:00:00,48.94,49.0,48.76,48.83,5308274.0,41.3211,41.3717,41.1691,41.2282,5308274.0
2018-02-27 15:30:00,48.84,48.92,48.72,48.72,11752968.0,41.2366,41.3042,41.1353,41.1353,11752968.0
2018-02-28 09:30:00,48.83,48.89,48.7,48.84,10491505.0,41.2282,41.2789,41.1184,41.2366,10491505.0
2018-02-28 10:00:00,48.84,48.86,48.67,48.72,3371351.0,41.2366,41.2535,41.0931,41.1353,3371351.0
2018-02-28 10:30:00,48.72,48.73,48.43,48.51,5163209.0,41.1353,41.1438,40.8905,40.958,5163209.0
2018-02-28 11:00:00,48.51,48.57,48.36,48.56,6029045.0,40.958,41.0087,40.8314,41.0002,6029045.0
2018-02-28 11:30:00,48.56,48.58,48.38,48.52,2510736.0,41.0002,41.0171,40.8483,40.9665,2510736.0
2018-02-28 12:00:00,48.53,48.57,48.43,48.46,3340315.0,40.9749,41.0087,40.8905,40.9158,3340315.0
2018-02-28 12:30:00,48.45,48.64,48.4,48.58,2623890.0,40.9074,41.0678,40.8651,41.0171,2623890.0
2018-02-28 13:00:00,48.57,48.59,48.5,48.56,1859414.0,41.0087,41.0256,40.9496,41.0002,1859414.0
2018-02-28 13:30:00,48.56,48.69,48.51,48.69,3111623.0,41.0002,41.11,40.958,41.11,3111623.0
2018-02-28 14:00:00,48.68,48.73,48.65,48.66,4093969.0,41.1015,41.1438,41.0762,41.0847,4093969.0
2018-02-28 14:30:00,48.66,48.67,48.43,48.45,2204948.0,41.0847,41.0931,40.8905,40.9074,2204948.0
2018-02-28 15:00:00,48.46,48.49,48.21,48.25,6399220.0,40.9158,40.9411,40.7047,40.7385,6399220.0
2018-02-28 15:30:00,48.26,48.4,48.04,48.04,16689264.0,40.7469,40.8651,40.5612,40.5612,16689264.0
2018-03-01 09:30:00,48.37,48.5,48.17,48.25,9874461.0,40.8398,40.9496,40.6709,40.7385,9874461.0
2018-03-01 10:00:00,48.24,48.51,48.15,48.5,10186594.0,40.73,40.958,40.6541,40.9496,10186594.0
2018-03-01 10:30:00,48.5,48.75,48.38,48.42,7922687.0,40.9496,41.1606,40.8483,40.882,7922687.0
2018-03-01 11:00:00,48.43,48.57,48.37,48.44,4709252.0,40.8905,41.0087,40.8398,40.8989,4709252.0
2018-03-01 11:30:00,48.44,48.66,48.41,48.57,4953177.0,40.8989,41.0847,40.8736,41.0087,4953177.0
2018-03-01 12:00:00,48.57,48.58,48.27,48.32,6800082.0,41.0087,41.0171,40.7554,40.7976,6800082.0
2018-03-01 12:30:00,48.32,48.47,48.16,48.3,6176410.0,40.7976,40.9242,40.6625,40.7807,6176410.0
2018-03-01 13:00:00,48.29,48.29,47.98,48.13,9245422.0,40.7723,40.7723,40.5105,40.6372,9245422.0
2018-03-01 13:30:00,48.14,48.2,47.72,47.73,7635184.0,40.6456,40.6963,40.291,40.2994,7635184.0
2018-03-01 14:00:00,47.73,47.81,47.5,47.79,8200824.0,40.2994,40.367,40.1052,40.3501,8200824.0
2018-03-01 14:30:00,47.79,47.86,47.63,47.77,4196298.0,40.3501,40.4092,40.215,40.3332,4196298.0
2018-03-01 15:00:00,47.77,48.19,47.69,48.05,5715723.0,40.3332,40.6878,40.2657,40.5696,5715723.0
2018-03-01 15:30:00,48.05,48.12,47.81,47.95,16198756.0,40.5696,40.6287,40.367,40.4852,16198756.0
2018-03-02 09:30:00,47.35,47.48,47.1,47.34,11558152.0,39.9786,40.0884,39.7675,39.9702,11558152.0
2018-03-02 10:00:00,47.34,47.43,47.26,47.35,6346740.0,39.9702,40.0461,39.9026,39.9786,6346740.0
2018-03-02 10:30:00,47.35,47.57,47.31,47.41,4569124.0,39.9786,40.1644,39.9448,40.0293,4569124.0
2018-03-02 11:00:00,47.4,47.52,47.31,47.5,3966885.0,40.0208,40.1221,39.9448,40.1052,3966885.0
2018-03-02 11:30:00,47.5,47.85,47.44,47.84,7550813.0,40.1052,40.4008,40.0546,40.3923,7550813.0
2018-03-02 12:00:00,47.84,47.89,47.72,47.84,2772258.0,40.3923,40.4345,40.291,40.3923,2772258.0
2018-03-02 12:30:00,47.84,48.02,47.72,47.95,4488268.0,40.3923,40.5443,40.291,40.4852,4488268.0
2018-03-02 13:00:00,47.95,47.98,47.76,47.77,1663824.0,40.4852,40.5105,40.3248,40.3332,1663824.0
2018-03-02 13:30:00,47.76,47.91,47.69,47.79,3762012.0,40.3248,40.4514,40.2657,40.3501,3762012.0
2018-03-02 14:00:00,47.8,47.98,47.79,47.87,1479938.0,40.3585,40.5105,40.3501,40.4176,1479938.0
2018-03-02 14:30:00,47.86,48.0,47.8,47.9,1351065.0,40.4092,40.5274,40.3585,40.443,1351065.0
2018-03-02 15:00:00,47.89,48.0,47.79,47.97,2540857.0,40.4345,40.5274,40.3501,40.5021,2540857.0
2018-03-02 15:30:00,47.98,48.23,47.97,48.12,9607311.0,40.5105,40.7216,40.5021,40.6287,9607311.0
2018-03-05 09:30:00,47.61,47.72,47.57,47.63,6992060.0,40.1981,40.291,40.1644,40.215,6992060.0
2018-03-05 10:00:00,47.63,47.77,47.55,47.76,4134311.0,40.215,40.3332,40.1475,40.3248,4134311.0
2018-03-05 10:30:00,47.77,47.96,47.71,47.95,4978812.0,40.3332,40.4936,40.2826,40.4852,4978812.0
2018-03-05 11:00:00,47.95,48.2,47.93,48.14,8375258.0,40.4852,40.6963,40.4683,40.6456,8375258.0
2018-03-05 11:30:00,48.14,48.22,48.11,48.19,2675114.0,40.6456,40.7132,40.6203,40.6878,2675114.0
2018-03-05 12:00:00,48.19,48.28,48.08,48.14,3218818.0,40.6878,40.7638,40.595,40.6456,3218818.0
2018-03-05 12:30:00,48.15,48.19,48.08,48.19,2069748.0,40.6541,40.6878,40.595,40.6878,2069748.0
2018-03-05 13:00:00,48.19,48.26,48.18,48.19,1621486.0,40.6878,40.7469,40.6794,40.6878,1621486.0
2018-03-05 13:30:00,48.19,48.25,48.11,48.18,1546669.0,40.6878,40.7385,40.6203,40.6794,1546669.0
2018-03-05 14:00:00,48.19,48.22,48.02,48.1,1448668.0,40.6878,40.7132,40.5443,40.6118,1448668.0
2018-03-05 14:30:00,48.1,48.27,48.08,48.25,1504713.0,40.6118,40.7554,40.595,40.7385,1504713.0
2018-03-05 15:00:00,48.26,48.29,48.15,48.16,3647007.0,40.7469,40.7723,40.6541,40.6625,3647007.0
2018-03-05 15:30:00,48.16,48.26,48.14,48.19,6975719.0,40.6625,40.7469,40.6456,40.6878,6975719.0
2018-03-06 09:30:00,49.02,49.03,48.82,48.96,7804508.0,41.3886,41.3971,41.2198,41.338,7804508.0
2018-03-06 10:00:00,48.97,49.01,48.74,48.89,5205250.0,41.3464,41.3802,41.1522,41.2789,5205250.0
2018-03-06 10:30:00,48.89,48.94,48.61,48.65,4289961.0,41.2789,41.3211,41.0424,41.0762,4289961.0
2018-03-06 11:00:00,48.66,48.74,48.52,48.57,4980465.0,41.0847,41.1522,40.9665,41.0087,4980465.0
2018-03-06 11:30:00,48.57,48.74,48.52,48.73,2626370.0,41.0087,41.1522,40.9665,41.1438,2626370.0
2018-03-06 12:00:00,48.73,48.76,48.6,48.64,1441615.0,41.1438,41.1691,41.034,41.0678,1441615.0
2018-03-06 12:30:00,48.64,48.85,48.63,48.84,2037220.0,41.0678,41.2451,41.0593,41.2366,2037220.0
2018-03-06 13:00:00,48.84,48.91,48.79,48.82,5415226.0,41.2366,41.2957,41.1944,41.2198,5415226.0
2018-03-06 13:30:00,48.82,48.84,48.67,48.71,2948309.0,41.2198,41.2366,41.0931,41.1269,2948309.0
2018-03-06 14:00:00,48.71,48.75,48.65,48.71,1317746.0,41.1269,41.1606,41.0762,41.1269,1317746.0
2018-03-06 14:30:00,48.71,48.86,48.71,48.77,2685488.0,41.1269,41.2535,41.1269,41.1775,2685488.0
2018-03-06 15:00:00,48.77,48.79,48.67,48.75,2961982.0,41.1775,41.1944,41.0931,41.1606,2961982.0
2018-03-06 15:30:00,48.74,48.78,48.62,48.66,4465637.0,41.1522,41.186,41.0509,41.0847,4465637.0
2018-03-07 09:30:00,48.34,48.57,48.27,48.3,6953487.0,40.8145,41.0087,40.7554,40.7807,6953487.0
2018-03-07 10:00:00,48.29,48.4,48.26,48.37,3054357.0,40.7723,40.8651,40.7469,40.8398,3054357.0
2018-03-07 10:30:00,48.37,48.53,48.33,48.51,3039317.0,40.8398,40.9749,40.806,40.958,3039317.0
2018-03-07 11:00:00,48.51,48.53,48.34,48.44,4745912.0,40.958,40.9749,40.8145,40.8989,4745912.0
2018-03-07 11:30:00,48.43,48.48,48.23,48.24,1205248.0,40.8905,40.9327,40.7216,40.73,1205248.0
2018-03-07 12:00:00,48.24,48.27,48.12,48.22,3404621.0,40.73,40.7554,40.6287,40.7132,3404621.0
2018-03-07 12:30:00,48.22,48.3,48.15,48.28,3739236.0,40.7132,40.7807,40.6541,40.7638,3739236.0
2018-03-07 13:00:00,48.27,48.37,48.15,48.37,2150190.0,40.7554,40.8398,40.6541,40.8398,2150190.0
2018-03-07 13:30:00,48.37,48.4,48.31,48.35,1236645.0,40.8398,40.8651,40.7891,40.8229,1236645.0
2018-03-07 14:00:00,48.35,48.44,48.31,48.37,1397023.0,40.8229,40.8989,40.7891,40.8398,1397023.0
2018-03-07 14:30:00,48.37,48.5,48.36,48.46,1477144.0,40.8398,40.9496,40.8314,40.9158,1477144.0
2018-03-07 15:00:00,48.46,48.62,48.44,48.59,1737269.0,40.9158,41.0509,40.8989,41.0256,1737269.0
2018-03-07 15:30:00,48.59,48.73,48.58,48.71,6478458.0,41.0256,41.1438,41.0171,41.1269,6478458.0
2018-03-08 09:30:00,48.79,48.82,48.6,48.62,3104774.0,41.1944,41.2198,41.034,41.0509,3104774.0
2018-03-08 10:00:00,48.63,48.69,48.49,48.62,5099907.0,41.0593,41.11,40.9411,41.0509,5099907.0
2018-03-08 10:30:00,48.61,48.65,48.48,48.54,1771345.0,41.0424,41.0762,40.9327,40.9833,1771345.0
2018-03-08 11:00:00,48.54,48.73,48.52,48.69,3169236.0,40.9833,41.1438,40.9665,41.11,3169236.0
2018-03-08 11:30:00,48.69,48.7,48.52,48.62,2277927.0,41.11,41.1184,40.9665,41.0509,2277927.0
2018-03-08 12:00:00,48.62,48.66,48.51,48.63,1453874.0,41.0509,41.0847,40.958,41.0593,1453874.0
2018-03-08 12:30:00,48.63,48.64,48.55,48.64,1274799.0,41.0593,41.0678,40.9918,41.0678,1274799.0
2018-03-08 13:00:00,48.64,48.68,48.51,48.56,1496404.0,41.0678,41.1015,40.958,41.0002,1496404.0
2018-03-08 13:30:00,48.55,48.59,48.49,48.57,1165328.0,40.9918,41.0256,40.9411,41.0087,1165328.0
2018-03-08 14:00:00,48.57,48.58,48.5,48.56,739098.0,41.0087,41.0171,40.9496,41.0002,739098.0
2018-03-08 14:30:00,48.56,48.76,48.5,48.73,2573282.0,41.0002,41.1691,40.9496,41.1438,2573282.0
2018-03-08 15:00:00,48.73,48.84,48.72,48.79,6863597.0,41.1438,41.2366,41.1353,41.1944,6863597.0
2018-03-08 15:30:00,48.79,48.81,48.62,48.72,7660049.0,41.1944,41.2113,41.0509,41.1353,7660049.0
2018-03-09 09:30:00,49.11,49.27,49.07,49.26,7455868.0,41.4646,41.5997,41.4308,41.5913,7455868.0
2018-03-09 10:00:00,49.26,49.39,49.25,49.33,4434751.0,41.5913,41.701,41.5828,41.6504,4434751.0
2018-03-09 10:30:00,49.33,49.45,49.31,49.39,2388675.0,41.6504,41.7517,41.6335,41.701,2388675.0
2018-03-09 11:00:00,49.39,49.51,49.35,49.51,2664803.0,41.701,41.8023,41.6672,41.8023,2664803.0
2018-03-09 11:30:00,49.51,49.54,49.46,49.53,3777627.0,41.8023,41.8277,41.7601,41.8192,3777627.0
2018-03-09 12:00:00,49.53,49.62,49.52,49.58,3274297.0,41.8192,41.8952,41.8108,41.8614,3274297.0
2018-03-09 12:30:00,49.58,49.62,49.54,49.56,1831373.0,41.8614,41.8952,41.8277,41.8445,1831373.0
2018-03-09 13:00:00,49.56,49.66,49.55,49.63,3599616.0,41.8445,41.929,41.8361,41.9037,3599616.0
2018-03-09 13:30:00,49.64,49.64,49.57,49.62,3737636.0,41.9121,41.9121,41.853,41.8952,3737636.0
2018-03-09 14:00:00,49.62,49.65,49.55,49.59,2780598.0,41.8952,41.9205,41.8361,41.8699,2780598.0
2018-03-09 14:30:00,49.59,49.65,49.58,49.62,1477643.0,41.8699,41.9205,41.8614,41.8952,1477643.0
2018-03-09 15:00:00,49.63,49.63,49.56,49.6,2473032.0,41.9037,41.9037,41.8445,41.8783,2473032.0
2018-03-09 15:30:00,49.59,49.77,49.59,49.76,9847867.0,41.8699,42.0219,41.8699,42.0134,9847867.0
2018-03-12 09:30:00,49.81,49.95,49.78,49.84,4255314.0,42.0556,42.1738,42.0303,42.081,4255314.0
2018-03-12 10:00:00,49.84,49.91,49.83,49.88,4060252.0,42.081,42.1401,42.0725,42.1147,4060252.0
2018-03-12 10:30:00,49.88,49.91,49.77,49.78,3077979.0,42.1147,42.1401,42.0219,42.0303,3077979.0
2018-03-12 11:00:00,49.78,49.81,49.61,49.62,4713398.0,42.0303,42.0556,41.8868,41.8952,4713398.0
2018-03-12 11:30:00,49.62,49.78,49.61,49.74,3528720.0,41.8952,42.0303,41.8868,41.9965,3528720.0
2018-03-12 12:00:00,49.75,49.84,49.73,49.77,1518266.0,42.005,42.081,41.9881,42.0219,1518266.0
2018-03-12 12:30:00,49.78,49.81,49.73,49.78,2074621.0,42.0303,42.0556,41.9881,42.0303,2074621.0
2018-03-12 13:00:00,49.78,49.82,49.76,49.82,1475916.0,42.0303,42.0641,42.0134,42.0641,1475916.0
2018-03-12 13:30:00,49.81,49.85,49.78,49.79,1125983.0,42.0556,42.0894,42.0303,42.0387,1125983.0
2018-03-12 14:00:00,49.8,49.84,49.75,49.8,1416031.0,42.0472,42.081,42.005,42.0472,1416031.0
2018-03-12 14:30:00,49.8,49.86,49.78,49.81,1785783.0,42.0472,42.0978,42.0303,42.0556,1785783.0
2018-03-12 15:00:00,49.81,49.87,49.8,49.86,1243176.0,42.0556,42.1063,42.0472,42.0978,1243176.0
2018-03-12 15:30:00,49.86,49.97,49.84,49.86,11845306.0,42.0978,42.1907,42.081,42.0978,11845306.0
2018-03-13 09:30:00,50.1,50.18,50.03,50.04,4382499.0,42.3005,42.368,42.2414,42.2498,4382499.0
2018-03-13 10:00:00,50.04,50.09,49.97,50.01,3226499.0,42.2498,42.292,42.1907,42.2245,3226499.0
2018-03-13 10:30:00,50.01,50.02,49.86,49.87,2950728.0,42.2245,42.2329,42.0978,42.1063,2950728.0
2018-03-13 11:00:00,49.88,49.89,49.69,49.75,6805629.0,42.1147,42.1232,41.9543,42.005,6805629.0
2018-03-13 11:30:00,49.76,49.8,49.68,49.71,3484580.0,42.0134,42.0472,41.9459,41.9712,3484580.0
2018-03-13 12:00:00,49.71,49.73,49.51,49.58,3242732.0,41.9712,41.9881,41.8023,41.8614,3242732.0
2018-03-13 12:30:00,49.58,49.75,49.58,49.7,1687583.0,41.8614,42.005,41.8614,41.9628,1687583.0
2018-03-13 13:00:00,49.7,49.76,49.66,49.68,1238351.0,41.9628,42.0134,41.929,41.9459,1238351.0
2018-03-13 13:30:00,49.67,49.72,49.55,49.58,1257073.0,41.9374,41.9796,41.8361,41.8614,1257073.0
2018-03-13 14:00:00,49.57,49.61,49.5,49.53,1887691.0,41.853,41.8868,41.7939,41.8192,1887691.0
2018-03-13 14:30:00,49.54,49.64,49.38,49.45,6264870.0,41.8277,41.9121,41.6926,41.7517,6264870.0
2018-03-13 15:00:00,49.45,49.49,49.26,49.32,9623049.0,41.7517,41.7854,41.5913,41.6419,9623049.0
2018-03-13 15:30:00,49.32,49.46,49.24,49.41,9697014.0,41.6419,41.7601,41.5744,41.7179,9697014.0
2018-03-14 09:30:00,49.77,49.86,49.64,49.66,4145755.0,42.0219,42.0978,41.9121,41.929,4145755.0
2018-03-14 10:00:00,49.67,49.73,49.49,49.58,2837118.0,41.9374,41.9881,41.7854,41.8614,2837118.0
2018-03-14 10:30:00,49.57,49.66,49.51,49.56,2485701.0,41.853,41.929,41.8023,41.8445,2485701.0
2018-03-14 11:00:00,49.55,49.59,49.3,49.39,2546101.0,41.8361,41.8699,41.625,41.701,2546101.0
2018-03-14 11:30:00,49.39,49.45,49.22,49.3,4272488.0,41.701,41.7517,41.5575,41.625,4272488.0
2018-03-14 12:00:00,49.3,49.39,49.22,49.37,2473626.0,41.625,41.701,41.5575,41.6841,2473626.0
2018-03-14 12:30:00,49.37,49.5,49.34,49.38,4894569.0,41.6841,41.7939,41.6588,41.6926,4894569.0
2018-03-14 13:00:00,49.38,49.42,49.3,49.37,1080070.0,41.6926,41.7263,41.625,41.6841,1080070.0
2018-03-14 13:30:00,49.37,49.63,49.37,49.58,1625014.0,41.6841,41.9037,41.6841,41.8614,1625014.0
2018-03-14 14:00:00,49.58,49.6,49.5,49.56,981498.0,41.8614,41.8783,41.7939,41.8445,981498.0
2018-03-14 14:30:00,49.56,49.6,49.38,49.5,2355008.0,41.8445,41.8783,41.6926,41.7939,2355008.0
2018-03-14 15:00:00,49.51,49.52,49.37,49.44,2724605.0,41.8023,41.8108,41.6841,41.7432,2724605.0
2018-03-14 15:30:00,49.44,49.51,49.4,49.5,6704153.0,41.7432,41.8023,41.7095,41.7939,6704153.0
2018-03-15 09:30:00,49.66,49.67,49.34,49.43,7073961.0,41.929,41.9374,41.6588,41.7348,7073961.0
2018-03-15 10:00:00,49.43,49.5,49.35,49.44,3854732.0,41.7348,41.7939,41.6672,41.7432,3854732.0
2018-03-15 10:30:00,49.44,49.53,49.39,49.52,2651454.0,41.7432,41.8192,41.701,41.8108,2651454.0
2018-03-15 11:00:00,49.52,49.73,49.51,49.65,6692696.0,41.8108,41.9881,41.8023,41.9205,6692696.0
2018-03-15 11:30:00,49.65,49.66,49.41,49.47,7202685.0,41.9205,41.929,41.7179,41.7686,7202685.0
2018-03-15 12:00:00,49.47,49.5,49.41,49.43,2878677.0,41.7686,41.7939,41.7179,41.7348,2878677.0
2018-03-15 12:30:00,49.43,49.44,49.32,49.36,4177154.0,41.7348,41.7432,41.6419,41.6757,4177154.0
2018-03-15 13:00:00,49.37,49.42,49.27,49.32,2948538.0,41.6841,41.7263,41.5997,41.6419,2948538.0
2018-03-15 13:30:00,49.33,49.35,49.17,49.18,2101594.0,41.6504,41.6672,41.5153,41.5237,2101594.0
2018-03-15 14:00:00,49.18,49.26,49.14,49.18,2825948.0,41.5237,41.5913,41.4899,41.5237,2825948.0
2018-03-15 14:30:00,49.17,49.27,49.15,49.26,2135476.0,41.5153,41.5997,41.4984,41.5913,2135476.0
2018-03-15 15:00:00,49.26,49.35,49.23,49.34,3932559.0,41.5913,41.6672,41.5659,41.6588,3932559.0
2018-03-15 15:30:00,49.34,49.38,49.29,49.31,6522950.0,41.6588,41.6926,41.6166,41.6335,6522950.0
2018-03-16 09:30:00,49.13,49.35,49.12,49.3,7020332.0,41.4815,41.6672,41.473,41.625,7020332.0
2018-03-16 10:00:00,49.31,49.33,49.21,49.3,4415439.0,41.6335,41.6504,41.549,41.625,4415439.0
2018-03-16 10:30:00,49.3,49.33,49.23,49.25,2020561.0,41.625,41.6504,41.5659,41.5828,2020561.0
2018-03-16 11:00:00,49.24,49.26,49.12,49.24,3275107.0,41.5744,41.5913,41.473,41.5744,3275107.0
2018-03-16 11:30:00,49.24,49.32,49.22,49.23,4398677.0,41.5744,41.6419,41.5575,41.5659,4398677.0
2018-03-16 12:00:00,49.23,49.3,49.2,49.27,3460023.0,41.5659,41.625,41.5406,41.5997,3460023.0
2018-03-16 12:30:00,49.27,49.31,49.23,49.27,1621268.0,41.5997,41.6335,41.5659,41.5997,1621268.0
2018-03-16 13:00:00,49.27,49.28,49.17,49.19,4491627.0,41.5997,41.6081,41.5153,41.5322,4491627.0
2018-03-16 13:30:00,49.18,49.21,49.14,49.18,1857114.0,41.5237,41.549,41.4899,41.5237,1857114.0
2018-03-16 14:00:00,49.18,49.18,49.12,49.16,1831173.0,41.5237,41.5237,41.473,41.5068,1831173.0
2018-03-16 14:30:00,49.16,49.23,49.16,49.21,1582194.0,41.5068,41.5659,41.5068,41.549,1582194.0
2018-03-16 15:00:00,49.21,49.26,49.18,49.26,2413419.0,41.549,41.5913,41.5237,41.5913,2413419.0
2018-03-16 15:30:00,49.26,49.31,49.2,49.2,9397220.0,41.5913,41.6335,41.5406,41.5406,9397220.0
2018-03-19 09:30:00,48.89,48.98,48.76,48.94,10583468.0,41.2789,41.3548,41.1691,41.3211,10583468.0
2018-03-19 10:00:00,48.95,48.99,48.85,48.99,2376560.0,41.3295,41.3633,41.2451,41.3633,2376560.0
2018-03-19 10:30:00,48.99,49.0,48.81,48.86,2054802.0,41.3633,41.3717,41.2113,41.2535,2054802.0
2018-03-19 11:00:00,48.85,48.92,48.77,48.79,5937375.0,41.2451,41.3042,41.1775,41.1944,5937375.0
2018-03-19 11:30:00,48.8,48.8,48.54,48.57,2299643.0,41.2029,41.2029,40.9833,41.0087,2299643.0
2018-03-19 12:00:00,48.57,48.62,48.48,48.59,3677393.0,41.0087,41.0509,40.9327,41.0256,3677393.0
2018-03-19 12:30:00,48.59,48.62,48.42,48.48,2321899.0,41.0256,41.0509,40.882,40.9327,2321899.0
2018-03-19 13:00:00,48.48,48.51,48.39,48.42,4101781.0,40.9327,40.958,40.8567,40.882,4101781.0
2018-03-19 13:30:00,48.42,48.61,48.39,48.61,3490036.0,40.882,41.0424,40.8567,41.0424,3490036.0
2018-03-19 14:00:00,48.6,48.64,48.48,48.54,1590872.0,41.034,41.0678,40.9327,40.9833,1590872.0
2018-03-19 14:30:00,48.54,48.57,48.39,48.53,2970874.0,40.9833,41.0087,40.8567,40.9749,2970874.0
2018-03-19 15:00:00,48.53,48.67,48.43,48.57,4089053.0,40.9749,41.0931,40.8905,41.0087,4089053.0
2018-03-19 15:30:00,48.56,48.69,48.52,48.67,7040503.0,41.0002,41.11,40.9665,41.0931,7040503.0
2018-03-20 09:30:00,49.09,49.22,49.01,49.05,4807477.0,41.4477,41.5575,41.3802,41.4139,4807477.0
2018-03-20 10:00:00,49.05,49.13,48.98,49.12,2678854.0,41.4139,41.4815,41.3548,41.473,2678854.0
2018-03-20 10:30:00,49.13,49.23,49.12,49.21,4929440.0,41.4815,41.5659,41.473,41.549,4929440.0
2018-03-20 11:00:00,49.21,50.0,49.19,49.32,5203795.0,41.549,42.2161,41.5322,41.6419,5203795.0
2018-03-20 11:30:00,49.31,49.32,49.09,49.18,5562398.0,41.6335,41.6419,41.4477,41.5237,5562398.0
2018-03-20 12:00:00,49.19,49.29,49.13,49.25,4683362.0,41.5322,41.6166,41.4815,41.5828,4683362.0
2018-03-20 12:30:00,49.24,49.27,49.18,49.2,1300481.0,41.5744,41.5997,41.5237,41.5406,1300481.0
2018-03-20 13:00:00,49.2,49.24,49.18,49.21,1589657.0,41.5406,41.5744,41.5237,41.549,1589657.0
2018-03-20 13:30:00,49.2,49.21,49.13,49.16,3178995.0,41.5406,41.549,41.4815,41.5068,3178995.0
2018-03-20 14:00:00,49.16,49.26,49.13,49.25,3868704.0,41.5068,41.5913,41.4815,41.5828,3868704.0
2018-03-20 14:30:00,49.26,49.34,49.24,49.27,2966146.0,41.5913,41.6588,41.5744,41.5997,2966146.0
2018-03-20 15:00:00,49.27,49.32,49.24,49.26,1140293.0,41.5997,41.6419,41.5744,41.5913,1140293.0
2018-03-20 15:30:00,49.26,49.28,49.2,49.21,5278908.0,41.5913,41.6081,41.5406,41.549,5278908.0
2018-03-21 09:30:00,49.15,49.16,49.01,49.09,2750491.0,41.4984,41.5068,41.3802,41.4477,2750491.0
2018-03-21 10:00:00,49.08,49.17,49.07,49.09,1151200.0,41.4393,41.5153,41.4308,41.4477,1151200.0
2018-03-21 10:30:00,49.1,49.18,49.07,49.11,1524054.0,41.4562,41.5237,41.4308,41.4646,1524054.0
2018-03-21 11:00:00,49.11,49.19,49.06,49.19,2595032.0,41.4646,41.5322,41.4224,41.5322,2595032.0
2018-03-21 11:30:00,49.18,49.32,49.18,49.27,8447208.0,41.5237,41.6419,41.5237,41.5997,8447208.0
2018-03-21 12:00:00,49.27,49.28,49.2,49.26,3987880.0,41.5997,41.6081,41.5406,41.5913,3987880.0
2018-03-21 12:30:00,49.26,49.31,49.24,49.3,766133.0,41.5913,41.6335,41.5744,41.625,766133.0
2018-03-21 13:00:00,49.3,49.31,49.19,49.23,1031748.0,41.625,41.6335,41.5322,41.5659,1031748.0
2018-03-21 13:30:00,49.22,49.31,49.17,49.28,4509180.0,41.5575,41.6335,41.5153,41.6081,4509180.0
2018-03-21 14:00:00,49.28,49.7,49.13,49.31,17825561.0,41.6081,41.9628,41.4815,41.6335,17825561.0
2018-03-21 14:30:00,49.32,49.34,49.11,49.3,8739375.0,41.6419,41.6588,41.4646,41.625,8739375.0
2018-03-21 15:00:00,49.3,49.59,49.29,49.47,5577648.0,41.625,41.8699,41.6166,41.7686,5577648.0
2018-03-21 15:30:00,49.47,49.59,49.44,49.5,9865926.0,41.7686,41.8699,41.7432,41.7939,9865926.0
2018-03-22 09:30:00,48.38,48.61,48.27,48.44,10570950.0,40.8483,41.0424,40.7554,40.8989,10570950.0
2018-03-22 10:00:00,48.44,48.61,48.4,48.46,3207637.0,40.8989,41.0424,40.8651,40.9158,3207637.0
2018-03-22 10:30:00,48.46,48.46,48.15,48.21,3797712.0,40.9158,40.9158,40.6541,40.7047,3797712.0
2018-03-22 11:00:00,48.21,48.28,48.02,48.08,6922594.0,40.7047,40.7638,40.5443,40.595,6922594.0
2018-03-22 11:30:00,48.08,48.11,47.84,47.96,8377638.0,40.595,40.6203,40.3923,40.4936,8377638.0
2018-03-22 12:00:00,47.96,48.33,47.89,48.3,8630229.0,40.4936,40.806,40.4345,40.7807,8630229.0
2018-03-22 12:30:00,48.3,48.36,48.16,48.19,3408564.0,40.7807,40.8314,40.6625,40.6878,3408564.0
2018-03-22 13:00:00,48.19,48.43,48.05,48.43,3166635.0,40.6878,40.8905,40.5696,40.8905,3166635.0
2018-03-22 13:30:00,48.43,48.51,48.36,48.41,1687939.0,40.8905,40.958,40.8314,40.8736,1687939.0
2018-03-22 14:00:00,48.41,48.44,48.21,48.22,2588135.0,40.8736,40.8989,40.7047,40.7132,2588135.0
2018-03-22 14:30:00,48.22,48.3,48.14,48.17,1955384.0,40.7132,40.7807,40.6456,40.6709,1955384.0
2018-03-22 15:00:00,48.18,48.26,47.99,48.0,3735441.0,40.6794,40.7469,40.519,40.5274,3735441.0
2018-03-22 15:30:00,48.0,48.02,47.78,47.85,14963960.0,40.5274,40.5443,40.3417,40.4008,14963960.0
2018-03-23 09:30:00,47.94,48.03,47.7,47.83,8843105.0,40.4767,40.5527,40.2741,40.3839,8843105.0
2018-03-23 10:00:00,47.83,47.94,47.7,47.79,5656095.0,40.3839,40.4767,40.2741,40.3501,5656095.0
2018-03-23 10:30:00,47.78,47.89,47.73,47.87,3383781.0,40.3417,40.4345,40.2994,40.4176,3383781.0
2018-03-23 11:00:00,47.87,47.91,47.72,47.73,2188037.0,40.4176,40.4514,40.291,40.2994,2188037.0
2018-03-23 11:30:00,47.73,47.75,47.43,47.44,2604013.0,40.2994,40.3163,40.0461,40.0546,2604013.0
2018-03-23 12:00:00,47.44,47.6,47.43,47.58,4427744.0,40.0546,40.1897,40.0461,40.1728,4427744.0
2018-03-23 12:30:00,47.58,47.59,47.42,47.46,3222089.0,40.1728,40.1812,40.0377,40.0715,3222089.0
2018-03-23 13:00:00,47.46,47.72,47.43,47.67,3249406.0,40.0715,40.291,40.0461,40.2488,3249406.0
2018-03-23 13:30:00,47.67,47.79,47.57,47.74,2135124.0,40.2488,40.3501,40.1644,40.3079,2135124.0
2018-03-23 14:00:00,47.74,47.79,47.52,47.58,2791177.0,40.3079,40.3501,40.1221,40.1728,2791177.0
2018-03-23 14:30:00,47.58,47.61,47.24,47.25,4596442.0,40.1728,40.1981,39.8857,39.8942,4596442.0
2018-03-23 15:00:00,47.25,47.37,47.15,47.22,7477001.0,39.8942,39.9955,39.8097,39.8688,7477001.0
2018-03-23 15:30:00,47.22,47.22,46.86,46.89,18546162.0,39.8688,39.8688,39.5649,39.5902,18546162.0
2018-03-26 09:30:00,48.1,48.21,48.06,48.09,9174272.0,40.6118,40.7047,40.5781,40.6034,9174272.0
2018-03-26 10:00:00,48.09,48.15,47.98,48.01,5855214.0,40.6034,40.6541,40.5105,40.5359,5855214.0
2018-03-26 10:30:00,48.01,48.06,47.85,47.86,3450218.0,40.5359,40.5781,40.4008,40.4092,3450218.0
2018-03-26 11:00:00,47.85,47.89,47.54,47.7,5119256.0,40.4008,40.4345,40.139,40.2741,5119256.0
2018-03-26 11:30:00,47.7,47.95,47.63,47.89,3817211.0,40.2741,40.4852,40.215,40.4345,3817211.0
2018-03-26 12:00:00,47.89,48.01,47.78,47.97,3103679.0,40.4345,40.5359,40.3417,40.5021,3103679.0
2018-03-26 12:30:00,47.97,48.06,47.89,47.95,2089303.0,40.5021,40.5781,40.4345,40.4852,2089303.0
2018-03-26 13:00:00,47.95,48.1,47.94,48.04,1572588.0,40.4852,40.6118,40.4767,40.5612,1572588.0
2018-03-26 13:30:00,48.03,48.09,47.95,48.03,1977582.0,40.5527,40.6034,40.4852,40.5527,1977582.0
2018-03-26 14:00:00,48.03,48.24,48.02,48.22,2280554.0,40.5527,40.73,40.5443,40.7132,2280554.0
2018-03-26 14:30:00,48.23,48.29,48.15,48.2,2024517.0,40.7216,40.7723,40.6541,40.6963,2024517.0
2018-03-26 15:00:00,48.2,48.4,48.18,48.4,3733914.0,40.6963,40.8651,40.6794,40.8651,3733914.0
2018-03-26 15:30:00,48.4,48.47,48.35,48.42,11742489.0,40.8651,40.9242,40.8229,40.882,11742489.0
2018-03-27 09:30:00,48.45,48.46,48.2,48.33,5218854.0,40.9074,40.9158,40.6963,40.806,5218854.0
2018-03-27 10:00:00,48.34,48.4,48.17,48.25,5402682.0,40.8145,40.8651,40.6709,40.7385,5402682.0
2018-03-27 10:30:00,48.24,48.31,48.13,48.24,2778894.0,40.73,40.7891,40.6372,40.73,2778894.0
2018-03-27 11:00:00,48.25,48.32,48.18,48.31,2430879.0,40.7385,40.7976,40.6794,40.7891,2430879.0
2018-03-27 11:30:00,48.31,48.52,48.27,48.49,4810916.0,40.7891,40.9665,40.7554,40.9411,4810916.0
2018-03-27 12:00:00,48.49,48.51,48.33,48.34,1812660.0,40.9411,40.958,40.806,40.8145,1812660.0
2018-03-27 12:30:00,48.34,48.45,48.25,48.44,6605780.0,40.8145,40.9074,40.7385,40.8989,6605780.0
2018-03-27 13:00:00,48.44,48.49,48.33,48.34,1900436.0,40.8989,40.9411,40.806,40.8145,1900436.0
2018-03-27 13:30:00,48.33,48.36,48.16,48.26,2414568.0,40.806,40.8314,40.6625,40.7469,2414568.0
2018-03-27 14:00:00,48.25,48.26,48.07,48.08,2543861.0,40.7385,40.7469,40.5865,40.595,2543861.0
2018-03-27 14:30:00,48.08,48.19,47.93,47.94,3315645.0,40.595,40.6878,40.4683,40.4767,3315645.0
2018-03-27 15:00:00,47.94,47.97,47.64,47.65,9079677.0,40.4767,40.5021,40.2235,40.2319,9079677.0
2018-03-27 15:30:00,47.65,47.66,47.42,47.55,18471547.0,40.2319,40.2403,40.0377,40.1475,18471547.0
2018-03-28 09:30:00,47.38,47.44,47.0,47.29,6630356.0,40.0039,40.0546,39.6831,39.9279,6630356.0
2018-03-28 10:00:00,47.28,47.43,47.16,47.24,16091733.0,39.9195,40.0461,39.8182,39.8857,16091733.0
2018-03-28 10:30:00,47.25,47.31,46.97,47.2,8227369.0,39.8942,39.9448,39.6578,39.852,8227369.0
2018-03-28 11:00:00,47.2,47.38,47.12,47.15,4325948.0,39.852,40.0039,39.7844,39.8097,4325948.0
2018-03-28 11:30:00,47.15,47.33,47.08,47.25,3608269.0,39.8097,39.9617,39.7506,39.8942,3608269.0
2018-03-28 12:00:00,47.25,47.55,47.21,47.4,4232656.0,39.8942,40.1475,39.8604,40.0208,4232656.0
2018-03-28 12:30:00,47.4,47.51,47.24,47.25,2400189.0,40.0208,40.1137,39.8857,39.8942,2400189.0
2018-03-28 13:00:00,47.24,47.39,47.13,47.34,4227737.0,39.8857,40.0124,39.7928,39.9702,4227737.0
2018-03-28 13:30:00,47.35,47.47,47.25,47.37,2153041.0,39.9786,40.0799,39.8942,39.9955,2153041.0
2018-03-28 14:00:00,47.38,47.42,47.22,47.27,1486811.0,40.0039,40.0377,39.8688,39.9111,1486811.0
2018-03-28 14:30:00,47.26,47.39,47.22,47.29,1769794.0,39.9026,40.0124,39.8688,39.9279,1769794.0
2018-03-28 15:00:00,47.28,47.35,47.12,47.34,3640388.0,39.9195,39.9786,39.7844,39.9702,3640388.0
2018-03-28 15:30:00,47.34,47.44,47.28,47.3,5532135.0,39.9702,40.0546,39.9195,39.9364,5532135.0
2018-03-29 09:30:00,47.63,47.75,47.57,47.62,8333322.0,40.215,40.3163,40.1644,40.2066,8333322.0
2018-03-29 10:00:00,47.62,47.79,47.6,47.77,4434994.0,40.2066,40.3501,40.1897,40.3332,4434994.0
2018-03-29 10:30:00,47.77,47.98,47.74,47.98,5975899.0,40.3332,40.5105,40.3079,40.5105,5975899.0
2018-03-29 11:00:00,47.98,48.03,47.82,47.92,5889741.0,40.5105,40.5527,40.3754,40.4599,5889741.0
2018-03-29 11:30:00,47.92,48.01,47.82,47.99,4610752.0,40.4599,40.5359,40.3754,40.519,4610752.0
2018-03-29 12:00:00,48.0,48.07,47.87,48.06,3322792.0,40.5274,40.5865,40.4176,40.5781,3322792.0
2018-03-29 12:30:00,48.07,48.12,47.97,48.09,5008688.0,40.5865,40.6287,40.5021,40.6034,5008688.0
2018-03-29 13:00:00,48.09,48.14,48.02,48.09,4670337.0,40.6034,40.6456,40.5443,40.6034,4670337.0
2018-03-29 13:30:00,48.09,48.28,48.06,48.23,3727948.0,40.6034,40.7638,40.5781,40.7216,3727948.0
2018-03-29 14:00:00,48.23,48.39,48.19,48.34,4745951.0,40.7216,40.8567,40.6878,40.8145,4745951.0
2018-03-29 14:30:00,48.34,48.43,48.29,48.36,5481022.0,40.8145,40.8905,40.7723,40.8314,5481022.0
2018-03-29 15:00:00,48.37,48.45,48.23,48.28,5192316.0,40.8398,40.9074,40.7216,40.7638,5192316.0
2018-03-29 15:30:00,48.28,48.36,48.19,48.28,11855527.0,40.7638,40.8314,40.6878,40.7638,11855527.0
2018-04-02 09:30:00,47.95,48.17,47.82,47.93,6160689.0,40.4852,40.6709,40.3754,40.4683,6160689.0
2018-04-02 10:00:00,47.93,47.94,47.76,47.79,3380567.0,40.4683,40.4767,40.3248,40.3501,3380567.0
2018-04-02 10:30:00,47.8,47.8,47.54,47.55,2810725.0,40.3585,40.3585,40.139,40.1475,2810725.0
2018-04-02 11:00:00,47.55,47.57,47.4,47.51,3383338.0,40.1475,40.1644,40.0208,40.1137,3383338.0
2018-04-02 11:30:00,47.51,47.52,47.15,47.27,4166943.0,40.1137,40.1221,39.8097,39.9111,4166943.0
2018-04-02 12:00:00,47.27,47.31,47.14,47.27,3743295.0,39.9111,39.9448,39.8013,39.9111,3743295.0
2018-04-02 12:30:00,47.27,47.44,47.27,47.36,4617557.0,39.9111,40.0546,39.9111,39.987,4617557.0
2018-04-02 13:00:00,47.36,47.41,47.17,47.18,2229621.0,39.987,40.0293,39.8266,39.8351,2229621.0
2018-04-02 13:30:00,47.17,47.3,47.07,47.07,2498468.0,39.8266,39.9364,39.7422,39.7422,2498468.0
2018-04-02 14:00:00,47.06,47.16,46.96,47.02,5518640.0,39.7337,39.8182,39.6493,39.7,5518640.0
2018-04-02 14:30:00,47.02,47.14,46.97,47.11,2887097.0,39.7,39.8013,39.6578,39.776,2887097.0
2018-04-02 15:00:00,47.11,47.27,47.08,47.15,3995493.0,39.776,39.9111,39.7506,39.8097,3995493.0
2018-04-02 15:30:00,47.16,47.4,47.09,47.4,15397045.0,39.8182,40.0208,39.7591,40.0208,15397045.0
2018-04-03 09:30:00,47.84,47.94,47.72,47.78,5050233.0,40.3923,40.4767,40.291,40.3417,5050233.0
2018-04-03 10:00:00,47.78,47.79,47.52,47.65,5724560.0,40.3417,40.3501,40.1221,40.2319,5724560.0
2018-04-03 10:30:00,47.65,47.83,47.63,47.79,4702482.0,40.2319,40.3839,40.215,40.3501,4702482.0
2018-04-03 11:00:00,47.79,47.88,47.73,47.75,2289577.0,40.3501,40.4261,40.2994,40.3163,2289577.0
2018-04-03 11:30:00,47.75,47.79,47.54,47.54,2021639.0,40.3163,40.3501,40.139,40.139,2021639.0
2018-04-03 12:00:00,47.55,47.69,47.54,47.6,2166811.0,40.1475,40.2657,40.139,40.1897,2166811.0
2018-04-03 12:30:00,47.6,47.71,47.58,47.66,1596559.0,40.1897,40.2826,40.1728,40.2403,1596559.0
2018-04-03 13:00:00,47.66,47.77,47.56,47.72,1740740.0,40.2403,40.3332,40.1559,40.291,1740740.0
2018-04-03 13:30:00,47.72,47.75,47.58,47.66,1110635.0,40.291,40.3163,40.1728,40.2403,1110635.0
2018-04-03 14:00:00,47.67,47.69,47.51,47.54,1542476.0,40.2488,40.2657,40.1137,40.139,1542476.0
2018-04-03 14:30:00,47.54,47.74,47.46,47.7,3390926.0,40.139,40.3079,40.0715,40.2741,3390926.0
2018-04-03 15:00:00,47.7,47.92,47.67,47.91,4337415.0,40.2741,40.4599,40.2488,40.4514,4337415.0
2018-04-03 15:30:00,47.91,47.92,47.74,47.87,9768099.0,40.4514,40.4599,40.3079,40.4176,9768099.0
2018-04-04 09:30:00,46.58,46.97,46.54,46.94,10354564.0,39.3285,39.6578,39.2947,39.6324,10354564.0
2018-04-04 10:00:00,46.94,47.09,46.83,47.0,6877181.0,39.6324,39.7591,39.5396,39.6831,6877181.0
2018-04-04 10:30:00,47.01,47.18,46.89,47.17,3996556.0,39.6915,39.8351,39.5902,39.8266,3996556.0
2018-04-04 11:00:00,47.16,47.34,47.1,47.32,3249835.0,39.8182,39.9702,39.7675,39.9533,3249835.0
2018-04-04 11:30:00,47.31,47.41,47.25,47.34,4423860.0,39.9448,40.0293,39.8942,39.9702,4423860.0
2018-04-04 12:00:00,47.35,47.55,47.3,47.51,3238874.0,39.9786,40.1475,39.9364,40.1137,3238874.0
2018-04-04 12:30:00,47.52,47.56,47.35,47.42,3548732.0,40.1221,40.1559,39.9786,40.0377,3548732.0
2018-04-04 13:00:00,47.42,47.45,47.27,47.34,2166115.0,40.0377,40.063,39.9111,39.9702,2166115.0
2018-04-04 13:30:00,47.34,47.41,47.29,47.38,1625624.0,39.9702,40.0293,39.9279,40.0039,1625624.0
2018-04-04 14:00:00,47.38,47.65,47.34,47.64,3061794.0,40.0039,40.2319,39.9702,40.2235,3061794.0
2018-04-04 14:30:00,47.65,47.7,47.51,47.68,3388230.0,40.2319,40.2741,40.1137,40.2572,3388230.0
2018-04-04 15:00:00,47.67,47.83,47.59,47.8,5095987.0,40.2488,40.3839,40.1812,40.3585,5095987.0
2018-04-04 15:30:00,47.8,47.93,47.78,47.89,8496961.0,40.3585,40.4683,40.3417,40.4345,8496961.0
2018-04-05 09:30:00,48.09,48.2,48.0,48.16,6291896.0,40.6034,40.6963,40.5274,40.6625,6291896.0
2018-04-05 10:00:00,48.16,48.19,48.03,48.09,2677545.0,40.6625,40.6878,40.5527,40.6034,2677545.0
2018-04-05 10:30:00,48.08,48.14,47.95,48.02,3435897.0,40.595,40.6456,40.4852,40.5443,3435897.0
2018-04-05 11:00:00,48.02,48.22,48.02,48.17,4199406.0,40.5443,40.7132,40.5443,40.6709,4199406.0
2018-04-05 11:30:00,48.18,48.26,48.15,48.25,2916833.0,40.6794,40.7469,40.6541,40.7385,2916833.0
2018-04-05 12:00:00,48.26,48.26,48.14,48.18,2631758.0,40.7469,40.7469,40.6456,40.6794,2631758.0
2018-04-05 12:30:00,48.17,48.19,48.11,48.18,1289970.0,40.6709,40.6878,40.6203,40.6794,1289970.0
2018-04-05 13:00:00,48.18,48.23,47.96,47.98,1136894.0,40.6794,40.7216,40.4936,40.5105,1136894.0
2018-04-05 13:30:00,47.98,48.03,47.83,47.9,2542701.0,40.5105,40.5527,40.3839,40.443,2542701.0
2018-04-05 14:00:00,47.91,47.98,47.85,47.9,1889845.0,40.4514,40.5105,40.4008,40.443,1889845.0
2018-04-05 14:30:00,47.89,48.07,47.88,48.04,2341714.0,40.4345,40.5865,40.4261,40.5612,2341714.0
2018-04-05 15:00:00,48.04,48.11,47.98,48.07,1841569.0,40.5612,40.6203,40.5105,40.5865,1841569.0
2018-04-05 15:30:00,48.06,48.12,47.98,48.01,7880299.0,40.5781,40.6287,40.5105,40.5359,7880299.0
2018-04-06 09:30:00,47.55,47.87,47.52,47.82,6034146.0,40.1475,40.4176,40.1221,40.3754,6034146.0
2018-04-06 10:00:00,47.82,47.86,47.67,47.69,2172046.0,40.3754,40.4092,40.2488,40.2657,2172046.0
2018-04-06 10:30:00,47.69,47.74,47.41,47.43,4572866.0,40.2657,40.3079,40.0293,40.0461,4572866.0
2018-04-06 11:00:00,47.43,47.44,47.29,47.39,4735549.0,40.0461,40.0546,39.9279,40.0124,4735549.0
2018-04-06 11:30:00,47.39,47.51,47.37,47.49,2955968.0,40.0124,40.1137,39.9955,40.0968,2955968.0
2018-04-06 12:00:00,47.48,47.52,47.3,47.3,1520496.0,40.0884,40.1221,39.9364,39.9364,1520496.0
2018-04-06 12:30:00,47.31,47.51,47.29,47.48,2306437.0,39.9448,40.1137,39.9279,40.0884,2306437.0
2018-04-06 13:00:00,47.49,47.5,47.32,47.41,2250197.0,40.0968,40.1052,39.9533,40.0293,2250197.0
2018-04-06 13:30:00,47.41,47.43,47.12,47.13,4478598.0,40.0293,40.0461,39.7844,39.7928,4478598.0
2018-04-06 14:00:00,47.13,47.21,47.04,47.1,6561266.0,39.7928,39.8604,39.7169,39.7675,6561266.0
2018-04-06 14:30:00,47.1,47.15,46.82,46.88,6461873.0,39.7675,39.8097,39.5311,39.5818,6461873.0
2018-04-06 15:00:00,46.89,47.03,46.8,46.89,5676159.0,39.5902,39.7084,39.5142,39.5902,5676159.0
2018-04-06 15:30:00,46.89,47.12,46.87,47.09,14485244.0,39.5902,39.7844,39.5733,39.7591,14485244.0
2018-04-09 09:30:00,47.42,47.45,47.12,47.3,10945026.0,40.0377,40.063,39.7844,39.9364,10945026.0
2018-04-09 10:00:00,47.3,47.44,47.25,47.43,2835962.0,39.9364,40.0546,39.8942,40.0461,2835962.0
2018-04-09 10:30:00,47.42,47.53,47.42,47.46,3371175.0,40.0377,40.1306,40.0377,40.0715,3371175.0
2018-04-09 11:00:00,47.46,47.56,47.42,47.53,1726691.0,40.0715,40.1559,40.0377,40.1306,1726691.0
2018-04-09 11:30:00,47.52,47.65,47.52,47.6,1836494.0,40.1221,40.2319,40.1221,40.1897,1836494.0
2018-04-09 12:00:00,47.59,47.66,47.52,47.56,2794847.0,40.1812,40.2403,40.1221,40.1559,2794847.0
2018-04-09 12:30:00,47.57,47.61,47.51,47.53,1900914.0,40.1644,40.1981,40.1137,40.1306,1900914.0
2018-04-09 13:00:00,47.54,47.62,47.53,47.59,2701726.0,40.139,40.2066,40.1306,40.1812,2701726.0
2018-04-09 13:30:00,47.59,47.63,47.55,47.6,2093499.0,40.1812,40.215,40.1475,40.1897,2093499.0
2018-04-09 14:00:00,47.6,47.61,47.52,47.54,2649134.0,40.1897,40.1981,40.1221,40.139,2649134.0
2018-04-09 14:30:00,47.54,47.58,47.48,47.56,3005372.0,40.139,40.1728,40.0884,40.1559,3005372.0
2018-04-09 15:00:00,47.56,47.57,47.36,47.41,2214791.0,40.1559,40.1644,39.987,40.0293,2214791.0
2018-04-09 15:30:00,47.41,47.42,47.12,47.13,10814994.0,40.0293,40.0377,39.7844,39.7928,10814994.0
2018-04-10 09:30:00,47.82,47.85,47.66,47.68,7422339.0,40.3754,40.4008,40.2403,40.2572,7422339.0
2018-04-10 10:00:00,47.68,47.8,47.64,47.77,5221609.0,40.2572,40.3585,40.2235,40.3332,5221609.0
2018-04-10 10:30:00,47.77,47.88,47.77,47.82,3448293.0,40.3332,40.4261,40.3332,40.3754,3448293.0
2018-04-10 11:00:00,47.82,47.9,47.78,47.82,2154121.0,40.3754,40.443,40.3417,40.3754,2154121.0
2018-04-10 11:30:00,47.82,47.91,47.69,47.84,5322234.0,40.3754,40.4514,40.2657,40.3923,5322234.0
2018-04-10 12:00:00,47.84,47.86,47.61,47.7,4532999.0,40.3923,40.4092,40.1981,40.2741,4532999.0
2018-04-10 12:30:00,47.7,47.8,47.67,47.68,3164337.0,40.2741,40.3585,40.2488,40.2572,3164337.0
2018-04-10 13:00:00,47.68,47.85,47.64,47.84,2081436.0,40.2572,40.4008,40.2235,40.3923,2081436.0
2018-04-10 13:30:00,47.84,47.89,47.73,47.89,5437372.0,40.3923,40.4345,40.2994,40.4345,5437372.0
2018-04-10 14:00:00,47.89,47.99,47.87,47.91,3991388.0,40.4345,40.519,40.4176,40.4514,3991388.0
2018-04-10 14:30:00,47.91,48.0,47.8,48.0,3609828.0,40.4514,40.5274,40.3585,40.5274,3609828.0
2018-04-10 15:00:00,48.0,48.12,47.96,48.09,9698641.0,40.5274,40.6287,40.4936,40.6034,9698641.0
2018-04-10 15:30:00,48.09,48.12,47.97,48.04,14026904.0,40.6034,40.6287,40.5021,40.5612,14026904.0
2018-04-11 09:30:00,47.75,47.91,47.74,47.9,4385313.0,40.3163,40.4514,40.3079,40.443,4385313.0
2018-04-11 10:00:00,47.9,47.99,47.81,47.98,2534972.0,40.443,40.519,40.367,40.5105,2534972.0
2018-04-11 10:30:00,47.97,48.05,47.9,47.9,3957138.0,40.5021,40.5696,40.443,40.443,3957138.0
2018-04-11 11:00:00,47.91,47.98,47.85,47.96,2792470.0,40.4514,40.5105,40.4008,40.4936,2792470.0
2018-04-11 11:30:00,47.96,48.08,47.94,48.0,3131031.0,40.4936,40.595,40.4767,40.5274,3131031.0
2018-04-11 12:00:00,48.01,48.18,48.0,48.13,3361731.0,40.5359,40.6794,40.5274,40.6372,3361731.0
2018-04-11 12:30:00,48.13,48.14,47.99,48.05,1983751.0,40.6372,40.6456,40.519,40.5696,1983751.0
2018-04-11 13:00:00,48.05,48.13,48.0,48.1,2167698.0,40.5696,40.6372,40.5274,40.6118,2167698.0
2018-04-11 13:30:00,48.09,48.13,48.02,48.12,1677131.0,40.6034,40.6372,40.5443,40.6287,1677131.0
2018-04-11 14:00:00,48.12,48.17,47.97,48.07,3309793.0,40.6287,40.6709,40.5021,40.5865,3309793.0
2018-04-11 14:30:00,48.07,48.16,48.03,48.11,2029897.0,40.5865,40.6625,40.5527,40.6203,2029897.0
2018-04-11 15:00:00,48.11,48.13,47.96,48.05,3708057.0,40.6203,40.6372,40.4936,40.5696,3708057.0
2018-04-11 15:30:00,48.05,48.15,48.01,48.08,6082006.0,40.5696,40.6541,40.5359,40.595,6082006.0
2018-04-12 09:30:00,47.96,48.08,47.89,48.03,8141203.0,40.4936,40.595,40.4345,40.5527,8141203.0
2018-04-12 10:00:00,48.03,48.18,48.0,48.15,5008738.0,40.5527,40.6794,40.5274,40.6541,5008738.0
2018-04-12 10:30:00,48.15,48.17,48.02,48.05,4056049.0,40.6541,40.6709,40.5443,40.5696,4056049.0
2018-04-12 11:00:00,48.04,48.1,48.01,48.06,2080042.0,40.5612,40.6118,40.5359,40.5781,2080042.0
2018-04-12 11:30:00,48.05,48.09,47.95,47.99,1534551.0,40.5696,40.6034,40.4852,40.519,1534551.0
2018-04-12 12:00:00,47.99,48.03,47.96,48.01,1178118.0,40.519,40.5527,40.4936,40.5359,1178118.0
2018-04-12 12:30:00,48.02,48.15,48.0,48.14,4895123.0,40.5443,40.6541,40.5274,40.6456,4895123.0
2018-04-12 13:00:00,48.15,48.17,47.92,47.93,3879961.0,40.6541,40.6709,40.4599,40.4683,3879961.0
2018-04-12 13:30:00,47.93,48.04,47.91,47.98,2702748.0,40.4683,40.5612,40.4514,40.5105,2702748.0
2018-04-12 14:00:00,47.98,48.08,47.96,48.06,1305361.0,40.5105,40.595,40.4936,40.5781,1305361.0
2018-04-12 14:30:00,48.07,48.09,48.02,48.08,800896.0,40.5865,40.6034,40.5443,40.595,800896.0
2018-04-12 15:00:00,48.09,48.19,48.05,48.18,1861071.0,40.6034,40.6878,40.5696,40.6794,1861071.0
2018-04-12 15:30:00,48.18,48.19,48.05,48.06,7181279.0,40.6794,40.6878,40.5696,40.5781,7181279.0
2018-04-13 09:30:00,48.01,48.06,47.76,47.78,2477404.0,40.5359,40.5781,40.3248,40.3417,2477404.0
2018-04-13 10:00:00,47.77,47.84,47.51,47.54,5949386.0,40.3332,40.3923,40.1137,40.139,5949386.0
2018-04-13 10:30:00,47.53,47.67,47.48,47.58,12301955.0,40.1306,40.2488,40.0884,40.1728,12301955.0
2018-04-13 11:00:00,47.58,47.66,47.51,47.64,3974037.0,40.1728,40.2403,40.1137,40.2235,3974037.0
2018-04-13 11:30:00,47.64,47.69,47.55,47.64,2206877.0,40.2235,40.2657,40.1475,40.2235,2206877.0
2018-04-13 12:00:00,47.64,47.73,47.57,47.71,1963975.0,40.2235,40.2994,40.1644,40.2826,1963975.0
2018-04-13 12:30:00,47.71,47.71,47.62,47.67,1324148.0,40.2826,40.2826,40.2066,40.2488,1324148.0
2018-04-13 13:00:00,47.67,47.75,47.65,47.74,1005996.0,40.2488,40.3163,40.2319,40.3079,1005996.0
2018-04-13 13:30:00,47.74,47.74,47.67,47.69,1408157.0,40.3079,40.3079,40.2488,40.2657,1408157.0
2018-04-13 14:00:00,47.7,47.71,47.62,47.65,1216269.0,40.2741,40.2826,40.2066,40.2319,1216269.0
2018-04-13 14:30:00,47.65,47.7,47.59,47.61,1244220.0,40.2319,40.2741,40.1812,40.1981,1244220.0
2018-04-13 15:00:00,47.61,47.72,47.44,47.48,4198540.0,40.1981,40.291,40.0546,40.0884,4198540.0
2018-04-13 15:30:00,47.48,47.62,47.44,47.57,9177983.0,40.0884,40.2066,40.0546,40.1644,9177983.0
2018-04-16 09:30:00,47.5,47.51,47.35,47.41,9853020.0,40.1052,40.1137,39.9786,40.0293,9853020.0
2018-04-16 10:00:00,47.42,47.55,47.38,47.54,5378668.0,40.0377,40.1475,40.0039,40.139,5378668.0
2018-04-16 10:30:00,47.54,47.56,47.45,47.46,2276195.0,40.139,40.1559,40.063,40.0715,2276195.0
2018-04-16 11:00:00,47.46,47.5,47.39,47.42,1892528.0,40.0715,40.1052,40.0124,40.0377,1892528.0
2018-04-16 11:30:00,47.42,47.49,47.37,47.48,1579662.0,40.0377,40.0968,39.9955,40.0884,1579662.0
2018-04-16 12:00:00,47.49,47.56,47.48,47.51,1843072.0,40.0968,40.1559,40.0884,40.1137,1843072.0
2018-04-16 12:30:00,47.51,47.59,47.46,47.58,1417876.0,40.1137,40.1812,40.0715,40.1728,1417876.0
2018-04-16 13:00:00,47.58,47.63,47.57,47.57,2124521.0,40.1728,40.215,40.1644,40.1644,2124521.0
2018-04-16 13:30:00,47.57,47.6,47.55,47.59,2676169.0,40.1644,40.1897,40.1475,40.1812,2676169.0
2018-04-16 14:00:00,47.59,47.61,47.5,47.53,1223602.0,40.1812,40.1981,40.1052,40.1306,1223602.0
2018-04-16 14:30:00,47.53,47.63,47.51,47.61,946021.0,40.1306,40.215,40.1137,40.1981,946021.0
2018-04-16 15:00:00,47.61,47.64,47.54,47.57,1126943.0,40.1981,40.2235,40.139,40.1644,1126943.0
2018-04-16 15:30:00,47.56,47.67,47.55,47.63,4501839.0,40.1559,40.2488,40.1475,40.215,4501839.0
2018-04-17 09:30:00,47.42,47.57,47.4,47.55,6295429.0,40.0377,40.1644,40.0208,40.1475,6295429.0
2018-04-17 10:00:00,47.55,47.68,47.54,47.65,3724234.0,40.1475,40.2572,40.139,40.2319,3724234.0
2018-04-17 10:30:00,47.65,47.72,47.61,47.71,3292556.0,40.2319,40.291,40.1981,40.2826,3292556.0
2018-04-17 11:00:00,47.71,47.78,47.7,47.77,4206709.0,40.2826,40.3417,40.2741,40.3332,4206709.0
2018-04-17 11:30:00,47.77,47.78,47.67,47.7,3426073.0,40.3332,40.3417,40.2488,40.2741,3426073.0
2018-04-17 12:00:00,47.7,47.79,47.7,47.75,2479783.0,40.2741,40.3501,40.2741,40.3163,2479783.0
2018-04-17 12:30:00,47.75,47.75,47.67,47.73,1240270.0,40.3163,40.3163,40.2488,40.2994,1240270.0
2018-04-17 13:00:00,47.73,47.79,47.71,47.77,1904659.0,40.2994,40.3501,40.2826,40.3332,1904659.0
2018-04-17 13:30:00,47.77,47.78,47.71,47.75,1470686.0,40.3332,40.3417,40.2826,40.3163,1470686.0
2018-04-17 14:00:00,47.75,47.8,47.73,47.76,2370974.0,40.3163,40.3585,40.2994,40.3248,2370974.0
2018-04-17 14:30:00,47.77,47.81,47.75,47.77,1238538.0,40.3332,40.367,40.3163,40.3332,1238538.0
2018-04-17 15:00:00,47.76,47.87,47.75,47.85,3940712.0,40.3248,40.4176,40.3163,40.4008,3940712.0
2018-04-17 15:30:00,47.85,47.87,47.72,47.73,9182607.0,40.4008,40.4176,40.291,40.2994,9182607.0
2018-04-18 09:30:00,47.91,48.05,47.91,47.95,4147642.0,40.4514,40.5696,40.4514,40.4852,4147642.0
2018-04-18 10:00:00,47.95,47.97,47.84,47.96,4544137.0,40.4852,40.5021,40.3923,40.4936,4544137.0
2018-04-18 10:30:00,47.96,48.08,47.95,48.07,4859382.0,40.4936,40.595,40.4852,40.5865,4859382.0
2018-04-18 11:00:00,48.07,48.15,48.06,48.14,4761392.0,40.5865,40.6541,40.5781,40.6456,4761392.0
2018-04-18 11:30:00,48.14,48.15,48.0,48.02,13690739.0,40.6456,40.6541,40.5274,40.5443,13690739.0
2018-04-18 12:00:00,48.02,48.1,48.01,48.06,3678907.0,40.5443,40.6118,40.5359,40.5781,3678907.0
2018-04-18 12:30:00,48.05,48.14,48.03,48.13,4605360.0,40.5696,40.6456,40.5527,40.6372,4605360.0
2018-04-18 13:00:00,48.13,48.23,48.13,48.19,3192237.0,40.6372,40.7216,40.6372,40.6878,3192237.0
2018-04-18 13:30:00,48.19,48.2,48.14,48.15,2496626.0,40.6878,40.6963,40.6456,40.6541,2496626.0
2018-04-18 14:00:00,48.14,48.25,48.12,48.23,2794821.0,40.6456,40.7385,40.6287,40.7216,2794821.0
2018-04-18 14:30:00,48.24,48.31,48.22,48.25,2722802.0,40.73,40.7891,40.7132,40.7385,2722802.0
2018-04-18 15:00:00,48.25,48.27,48.2,48.22,3027775.0,40.7385,40.7554,40.6963,40.7132,3027775.0
2018-04-18 15:30:00,48.22,48.24,48.14,48.14,7810077.0,40.7132,40.73,40.6456,40.6456,7810077.0
2018-04-19 09:30:00,48.26,48.29,48.07,48.17,13161214.0,40.7469,40.7723,40.5865,40.6709,13161214.0
2018-04-19 10:00:00,48.18,48.22,48.05,48.16,2861956.0,40.6794,40.7132,40.5696,40.6625,2861956.0
2018-04-19 10:30:00,48.16,48.19,47.97,48.02,2954251.0,40.6625,40.6878,40.5021,40.5443,2954251.0
2018-04-19 11:00:00,48.03,48.03,47.91,47.99,4386934.0,40.5527,40.5527,40.4514,40.519,4386934.0
2018-04-19 11:30:00,47.98,47.99,47.79,47.8,1796801.0,40.5105,40.519,40.3501,40.3585,1796801.0
2018-04-19 12:00:00,47.8,47.84,47.73,47.82,4774194.0,40.3585,40.3923,40.2994,40.3754,4774194.0
2018-04-19 12:30:00,47.82,47.93,47.81,47.86,1751653.0,40.3754,40.4683,40.367,40.4092,1751653.0
2018-04-19 13:00:00,47.85,47.85,47.7,47.71,4439185.0,40.4008,40.4008,40.2741,40.2826,4439185.0
2018-04-19 13:30:00,47.71,47.87,47.7,47.84,3765773.0,40.2826,40.4176,40.2741,40.3923,3765773.0
2018-04-19 14:00:00,47.84,47.85,47.75,47.8,2084643.0,40.3923,40.4008,40.3163,40.3585,2084643.0
2018-04-19 14:30:00,47.8,47.87,47.78,47.86,2271144.0,40.3585,40.4176,40.3417,40.4092,2271144.0
2018-04-19 15:00:00,47.86,47.91,47.82,47.82,1641276.0,40.4092,40.4514,40.3754,40.3754,1641276.0
2018-04-19 15:30:00,47.82,47.99,47.81,47.87,8756805.0,40.3754,40.519,40.367,40.4176,8756805.0
2018-04-20 09:30:00,47.58,47.62,47.38,47.44,8157212.0,40.1728,40.2066,40.0039,40.0546,8157212.0
2018-04-20 10:00:00,47.44,47.45,47.3,47.34,5872710.0,40.0546,40.063,39.9364,39.9702,5872710.0
2018-04-20 10:30:00,47.34,47.41,47.2,47.28,5327301.0,39.9702,40.0293,39.852,39.9195,5327301.0
2018-04-20 11:00:00,47.27,47.29,47.14,47.2,5141272.0,39.9111,39.9279,39.8013,39.852,5141272.0
2018-04-20 11:30:00,47.21,47.36,47.2,47.28,3517948.0,39.8604,39.987,39.852,39.9195,3517948.0
2018-04-20 12:00:00,47.29,47.29,47.19,47.21,3202505.0,39.9279,39.9279,39.8435,39.8604,3202505.0
2018-04-20 12:30:00,47.21,47.25,47.15,47.21,2307173.0,39.8604,39.8942,39.8097,39.8604,2307173.0
2018-04-20 13:00:00,47.22,47.33,47.19,47.33,3804623.0,39.8688,39.9617,39.8435,39.9617,3804623.0
2018-04-20 13:30:00,47.33,47.36,47.27,47.28,2225449.0,39.9617,39.987,39.9111,39.9195,2225449.0
2018-04-20 14:00:00,47.27,47.28,47.2,47.26,3709985.0,39.9111,39.9195,39.852,39.9026,3709985.0
2018-04-20 14:30:00,47.25,47.27,47.16,47.2,2632673.0,39.8942,39.9111,39.8182,39.852,2632673.0
2018-04-20 15:00:00,47.19,47.2,47.05,47.14,6774623.0,39.8435,39.852,39.7253,39.8013,6774623.0
2018-04-20 15:30:00,47.14,47.29,47.11,47.29,10609227.0,39.8013,39.9279,39.776,39.9279,10609227.0
2018-04-23 09:30:00,47.17,47.2,46.91,46.99,11672948.0,39.8266,39.852,39.6071,39.6746,11672948.0
2018-04-23 10:00:00,47.0,47.08,46.92,47.04,4004652.0,39.6831,39.7506,39.6155,39.7169,4004652.0
2018-04-23 10:30:00,47.04,47.16,47.0,47.13,6311188.0,39.7169,39.8182,39.6831,39.7928,6311188.0
2018-04-23 11:00:00,47.13,47.3,47.1,47.28,7033488.0,39.7928,39.9364,39.7675,39.9195,7033488.0
2018-04-23 11:30:00,47.28,47.29,47.12,47.15,3747918.0,39.9195,39.9279,39.7844,39.8097,3747918.0
2018-04-23 12:00:00,47.16,47.17,47.06,47.08,1193582.0,39.8182,39.8266,39.7337,39.7506,1193582.0
2018-04-23 12:30:00,47.08,47.11,47.0,47.03,2551152.0,39.7506,39.776,39.6831,39.7084,2551152.0
2018-04-23 13:00:00,47.03,47.06,47.0,47.02,1338614.0,39.7084,39.7337,39.6831,39.7,1338614.0
2018-04-23 13:30:00,47.01,47.04,46.96,47.01,1694292.0,39.6915,39.7169,39.6493,39.6915,1694292.0
2018-04-23 14:00:00,47.01,47.02,46.86,46.89,4651452.0,39.6915,39.7,39.5649,39.5902,4651452.0
2018-04-23 14:30:00,46.89,46.93,46.77,46.82,5332472.0,39.5902,39.624,39.4889,39.5311,5332472.0
2018-04-23 15:00:00,46.81,46.91,46.8,46.89,2553722.0,39.5227,39.6071,39.5142,39.5902,2553722.0
2018-04-23 15:30:00,46.9,46.94,46.85,46.88,5874071.0,39.5987,39.6324,39.5564,39.5818,5874071.0
2018-04-24 09:30:00,47.28,47.36,47.18,47.26,6121464.0,39.9195,39.987,39.8351,39.9026,6121464.0
2018-04-24 10:00:00,47.26,47.32,47.06,47.09,3037086.0,39.9026,39.9533,39.7337,39.7591,3037086.0
2018-04-24 10:30:00,47.1,47.12,47.0,47.01,2884351.0,39.7675,39.7844,39.6831,39.6915,2884351.0
2018-04-24 11:00:00,47.0,47.15,46.92,47.14,3185921.0,39.6831,39.8097,39.6155,39.8013,3185921.0
2018-04-24 11:30:00,47.14,47.26,47.08,47.09,10324233.0,39.8013,39.9026,39.7506,39.7591,10324233.0
2018-04-24 12:00:00,47.08,47.14,46.94,46.98,2975289.0,39.7506,39.8013,39.6324,39.6662,2975289.0
2018-04-24 12:30:00,46.98,46.98,46.81,46.82,4247843.0,39.6662,39.6662,39.5227,39.5311,4247843.0
2018-04-24 13:00:00,46.82,46.87,46.72,46.77,2320306.0,39.5311,39.5733,39.4467,39.4889,2320306.0
2018-04-24 13:30:00,46.76,46.8,46.58,46.63,2248393.0,39.4805,39.5142,39.3285,39.3707,2248393.0
2018-04-24 14:00:00,46.63,46.63,46.43,46.5,12334739.0,39.3707,39.3707,39.2018,39.2609,12334739.0
2018-04-24 14:30:00,46.5,46.62,46.45,46.6,4069442.0,39.2609,39.3622,39.2187,39.3454,4069442.0
2018-04-24 15:00:00,46.6,46.76,46.58,46.68,2366160.0,39.3454,39.4805,39.3285,39.4129,2366160.0
2018-04-24 15:30:00,46.69,46.7,46.51,46.65,6516268.0,39.4213,39.4298,39.2694,39.3876,6516268.0
2018-04-25 09:30:00,46.31,46.33,46.05,46.06,8951703.0,39.1005,39.1174,38.881,38.8894,8951703.0
2018-04-25 10:00:00,46.06,46.2,46.01,46.14,12276429.0,38.8894,39.0076,38.8472,38.957,12276429.0
2018-04-25 10:30:00,46.13,46.26,46.09,46.19,4243483.0,38.9485,39.0583,38.9148,38.9992,4243483.0
2018-04-25 11:00:00,46.18,46.34,46.16,46.31,3781562.0,38.9907,39.1258,38.9739,39.1005,3781562.0
2018-04-25 11:30:00,46.32,46.33,46.11,46.13,2177908.0,39.1089,39.1174,38.9316,38.9485,2177908.0
2018-04-25 12:00:00,46.12,46.2,46.1,46.16,2759508.0,38.9401,39.0076,38.9232,38.9739,2759508.0
2018-04-25 12:30:00,46.16,46.23,46.13,46.15,1704701.0,38.9739,39.033,38.9485,38.9654,1704701.0
2018-04-25 13:00:00,46.15,46.22,46.09,46.15,2431463.0,38.9654,39.0245,38.9148,38.9654,2431463.0
2018-04-25 13:30:00,46.15,46.31,46.14,46.26,2991231.0,38.9654,39.1005,38.957,39.0583,2991231.0
2018-04-25 14:00:00,46.26,46.29,46.16,46.2,1577982.0,39.0583,39.0836,38.9739,39.0076,1577982.0
2018-04-25 14:30:00,46.2,46.37,46.17,46.36,1436756.0,39.0076,39.1512,38.9823,39.1427,1436756.0
2018-04-25 15:00:00,46.36,46.41,46.27,46.3,9984515.0,39.1427,39.1849,39.0667,39.0921,9984515.0
2018-04-25 15:30:00,46.3,46.32,46.19,46.31,9236919.0,39.0921,39.1089,38.9992,39.1005,9236919.0
2018-04-26 09:30:00,46.58,46.7,46.53,46.58,7334588.0,39.3285,39.4298,39.2863,39.3285,7334588.0
2018-04-26 10:00:00,46.58,46.7,46.55,46.67,5120481.0,39.3285,39.4298,39.3031,39.4045,5120481.0
2018-04-26 10:30:00,46.68,46.82,46.66,46.8,3101007.0,39.4129,39.5311,39.396,39.5142,3101007.0
2018-04-26 11:00:00,46.8,46.85,46.7,46.77,3204034.0,39.5142,39.5564,39.4298,39.4889,3204034.0
2018-04-26 11:30:00,46.77,46.78,46.63,46.71,1661511.0,39.4889,39.4973,39.3707,39.4382,1661511.0
2018-04-26 12:00:00,46.71,46.82,46.7,46.81,1586932.0,39.4382,39.5311,39.4298,39.5227,1586932.0
2018-04-26 12:30:00,46.82,46.83,46.75,46.8,871944.0,39.5311,39.5396,39.472,39.5142,871944.0
2018-04-26 13:00:00,46.8,46.9,46.79,46.84,1561563.0,39.5142,39.5987,39.5058,39.548,1561563.0
2018-04-26 13:30:00,46.84,46.87,46.82,46.87,1609398.0,39.548,39.5733,39.5311,39.5733,1609398.0
2018-04-26 14:00:00,46.86,46.9,46.85,46.9,898406.0,39.5649,39.5987,39.5564,39.5987,898406.0
2018-04-26 14:30:00,46.9,46.98,46.89,46.96,2266966.0,39.5987,39.6662,39.5902,39.6493,2266966.0
2018-04-26 15:00:00,46.96,47.0,46.91,46.91,1931858.0,39.6493,39.6831,39.6071,39.6071,1931858.0
2018-04-26 15:30:00,46.91,46.97,46.9,46.96,5629557.0,39.6071,39.6578,39.5987,39.6493,5629557.0
2018-04-27 09:30:00,47.24,47.27,47.12,47.12,6334343.0,39.8857,39.9111,39.7844,39.7844,6334343.0
2018-04-27 10:00:00,47.12,47.2,47.01,47.03,2336683.0,39.7844,39.852,39.6915,39.7084,2336683.0
2018-04-27 10:30:00,47.02,47.08,46.97,47.03,1770050.0,39.7,39.7506,39.6578,39.7084,1770050.0
2018-04-27 11:00:00,47.03,47.2,47.02,47.2,1545086.0,39.7084,39.852,39.7,39.852,1545086.0
2018-04-27 11:30:00,47.2,47.22,47.09,47.16,1465162.0,39.852,39.8688,39.7591,39.8182,1465162.0
2018-04-27 12:00:00,47.16,47.23,47.16,47.21,988474.0,39.8182,39.8773,39.8182,39.8604,988474.0
2018-04-27 12:30:00,47.2,47.31,47.14,47.3,1847746.0,39.852,39.9448,39.8013,39.9364,1847746.0
2018-04-27 13:00:00,47.3,47.3,47.21,47.21,1981670.0,39.9364,39.9364,39.8604,39.8604,1981670.0
2018-04-27 13:30:00,47.22,47.27,47.19,47.22,1453419.0,39.8688,39.9111,39.8435,39.8688,1453419.0
2018-04-27 14:00:00,47.23,47.3,47.19,47.28,1375991.0,39.8773,39.9364,39.8435,39.9195,1375991.0
2018-04-27 14:30:00,47.28,47.34,47.28,47.29,1032097.0,39.9195,39.9702,39.9195,39.9279,1032097.0
2018-04-27 15:00:00,47.29,47.33,47.23,47.25,1346863.0,39.9279,39.9617,39.8773,39.8942,1346863.0
2018-04-27 15:30:00,47.25,47.31,47.23,47.27,4565077.0,39.8942,39.9448,39.8773,39.9111,4565077.0
2018-04-30 09:30:00,47.43,47.49,47.37,47.41,2959154.0,40.0461,40.0968,39.9955,40.0293,2959154.0
2018-04-30 10:00:00,47.41,47.49,47.32,47.39,6788750.0,40.0293,40.0968,39.9533,40.0124,6788750.0
2018-04-30 10:30:00,47.39,47.4,47.33,47.38,5192090.0,40.0124,40.0208,39.9617,40.0039,5192090.0
2018-04-30 11:00:00,47.38,47.42,47.34,47.34,2255886.0,40.0039,40.0377,39.9702,39.9702,2255886.0
2018-04-30 11:30:00,47.34,47.35,47.17,47.21,2380163.0,39.9702,39.9786,39.8266,39.8604,2380163.0
2018-04-30 12:00:00,47.21,47.22,47.07,47.15,1926002.0,39.8604,39.8688,39.7422,39.8097,1926002.0
2018-04-30 12:30:00,47.15,47.15,47.04,47.13,2332098.0,39.8097,39.8097,39.7169,39.7928,2332098.0
2018-04-30 13:00:00,47.12,47.15,47.05,47.11,1367100.0,39.7844,39.8097,39.7253,39.776,1367100.0
2018-04-30 13:30:00,47.11,47.17,47.08,47.15,1400308.0,39.776,39.8266,39.7506,39.8097,1400308.0
2018-04-30 14:00:00,47.15,47.16,46.97,47.05,2111160.0,39.8097,39.8182,39.6578,39.7253,2111160.0
2018-04-30 14:30:00,47.05,47.06,46.99,47.01,1646422.0,39.7253,39.7337,39.6746,39.6915,1646422.0
2018-04-30 15:00:00,47.01,47.04,46.92,46.95,2675211.0,39.6915,39.7169,39.6155,39.6409,2675211.0
2018-04-30 15:30:00,46.96,47.03,46.91,46.92,10297660.0,39.6493,39.7084,39.6071,39.6155,10297660.0
2018-05-01 09:30:00,46.64,46.67,46.45,46.58,8785720.0,39.3791,39.4045,39.2187,39.3285,8785720.0
2018-05-01 10:00:00,46.58,46.59,46.45,46.48,6605846.0,39.3285,39.3369,39.2187,39.244,6605846.0
2018-05-01 10:30:00,46.48,46.51,46.2,46.22,5840222.0,39.244,39.2694,39.0076,39.0245,5840222.0
2018-05-01 11:00:00,46.22,46.43,46.1,46.34,4990692.0,39.0245,39.2018,38.9232,39.1258,4990692.0
2018-05-01 11:30:00,46.34,46.37,46.19,46.2,2238403.0,39.1258,39.1512,38.9992,39.0076,2238403.0
2018-05-01 12:00:00,46.2,46.41,46.18,46.4,2303789.0,39.0076,39.1849,38.9907,39.1765,2303789.0
2018-05-01 12:30:00,46.41,46.45,46.36,46.43,2007508.0,39.1849,39.2187,39.1427,39.2018,2007508.0
2018-05-01 13:00:00,46.42,46.44,46.32,46.44,2173387.0,39.1934,39.2103,39.1089,39.2103,2173387.0
2018-05-01 13:30:00,46.44,46.56,46.36,46.56,2478695.0,39.2103,39.3116,39.1427,39.3116,2478695.0
2018-05-01 14:00:00,46.55,46.66,46.54,46.62,2649550.0,39.3031,39.396,39.2947,39.3622,2649550.0
2018-05-01 14:30:00,46.62,46.71,46.6,46.61,1971831.0,39.3622,39.4382,39.3454,39.3538,1971831.0
2018-05-01 15:00:00,46.6,46.66,46.53,46.58,3116287.0,39.3454,39.396,39.2863,39.3285,3116287.0
2018-05-01 15:30:00,46.58,46.76,46.55,46.69,14637169.0,39.3285,39.4805,39.3031,39.4213,14637169.0
2018-05-02 09:30:00,46.74,46.78,46.5,46.54,5726412.0,39.4636,39.4973,39.2609,39.2947,5726412.0
2018-05-02 10:00:00,46.54,46.71,46.53,46.65,3194439.0,39.2947,39.4382,39.2863,39.3876,3194439.0
2018-05-02 10:30:00,46.64,46.68,46.56,46.59,1910537.0,39.3791,39.4129,39.3116,39.3369,1910537.0
2018-05-02 11:00:00,46.59,46.7,46.58,46.66,2969415.0,39.3369,39.4298,39.3285,39.396,2969415.0
2018-05-02 11:30:00,46.65,46.66,46.5,46.56,2982757.0,39.3876,39.396,39.2609,39.3116,2982757.0
2018-05-02 12:00:00,46.55,46.56,46.52,46.53,2283879.0,39.3031,39.3116,39.2778,39.2863,2283879.0
2018-05-02 12:30:00,46.53,46.55,46.49,46.55,1110536.0,39.2863,39.3031,39.2525,39.3031,1110536.0
2018-05-02 13:00:00,46.55,46.57,46.51,46.52,2041488.0,39.3031,39.32,39.2694,39.2778,2041488.0
2018-05-02 13:30:00,46.52,46.55,46.5,46.54,1507146.0,39.2778,39.3031,39.2609,39.2947,1507146.0
2018-05-02 14:00:00,46.53,46.84,46.51,46.72,7184666.0,39.2863,39.548,39.2694,39.4467,7184666.0
2018-05-02 14:30:00,46.72,46.75,46.54,46.55,3493433.0,39.4467,39.472,39.2947,39.3031,3493433.0
2018-05-02 15:00:00,46.54,46.62,46.39,46.43,5118755.0,39.2947,39.3622,39.1681,39.2018,5118755.0
2018-05-02 15:30:00,46.43,46.44,46.28,46.33,11833250.0,39.2018,39.2103,39.0752,39.1174,11833250.0
2018-05-03 09:30:00,46.29,46.3,46.15,46.24,7961171.0,39.0836,39.0921,38.9654,39.0414,7961171.0
2018-05-03 10:00:00,46.23,46.26,45.92,45.96,4318918.0,39.033,39.0583,38.7712,38.805,4318918.0
2018-05-03 10:30:00,45.95,45.97,45.61,45.63,8962415.0,38.7966,38.8134,38.5095,38.5264,8962415.0
2018-05-03 11:00:00,45.64,45.8,45.6,45.63,8392319.0,38.5348,38.6699,38.501,38.5264,8392319.0
2018-05-03 11:30:00,45.63,45.84,45.62,45.79,4562476.0,38.5264,38.7037,38.5179,38.6615,4562476.0
2018-05-03 12:00:00,45.8,45.87,45.77,45.77,3733619.0,38.6699,38.729,38.6446,38.6446,3733619.0
2018-05-03 12:30:00,45.77,46.18,45.77,46.16,5878125.0,38.6446,38.9907,38.6446,38.9739,5878125.0
2018-05-03 13:00:00,46.16,46.17,45.99,46.04,4443356.0,38.9739,38.9823,38.8303,38.8725,4443356.0
2018-05-03 13:30:00,46.05,46.29,46.04,46.16,7637843.0,38.881,39.0836,38.8725,38.9739,7637843.0
2018-05-03 14:00:00,46.16,46.2,46.09,46.15,3479260.0,38.9739,39.0076,38.9148,38.9654,3479260.0
2018-05-03 14:30:00,46.15,46.35,46.15,46.22,8848798.0,38.9654,39.1343,38.9654,39.0245,8848798.0
2018-05-03 15:00:00,46.22,46.29,46.19,46.29,3107160.0,39.0245,39.0836,38.9992,39.0836,3107160.0
2018-05-03 15:30:00,46.29,46.34,46.14,46.21,7740761.0,39.0836,39.1258,38.957,39.0161,7740761.0
2018-05-04 09:30:00,45.77,45.96,45.72,45.92,7455944.0,38.6446,38.805,38.6024,38.7712,7455944.0
2018-05-04 10:00:00,45.92,46.12,45.86,46.11,5438951.0,38.7712,38.9401,38.7206,38.9316,5438951.0
2018-05-04 10:30:00,46.11,46.2,46.09,46.16,7013630.0,38.9316,39.0076,38.9148,38.9739,7013630.0
2018-05-04 11:00:00,46.16,46.27,46.15,46.27,4380501.0,38.9739,39.0667,38.9654,39.0667,4380501.0
2018-05-04 11:30:00,46.27,46.37,46.24,46.36,3111721.0,39.0667,39.1512,39.0414,39.1427,3111721.0
2018-05-04 12:00:00,46.36,46.45,46.33,46.41,1952128.0,39.1427,39.2187,39.1174,39.1849,1952128.0
2018-05-04 12:30:00,46.42,46.48,46.41,46.47,1645727.0,39.1934,39.244,39.1849,39.2356,1645727.0
2018-05-04 13:00:00,46.47,46.52,46.45,46.48,2796369.0,39.2356,39.2778,39.2187,39.244,2796369.0
2018-05-04 13:30:00,46.48,46.54,46.46,46.53,1332143.0,39.244,39.2947,39.2272,39.2863,1332143.0
2018-05-04 14:00:00,46.53,46.58,46.5,46.58,1530139.0,39.2863,39.3285,39.2609,39.3285,1530139.0
2018-05-04 14:30:00,46.58,46.59,46.48,46.48,2225710.0,39.3285,39.3369,39.244,39.244,2225710.0
2018-05-04 15:00:00,46.48,46.54,46.45,46.51,2185862.0,39.244,39.2947,39.2187,39.2694,2185862.0
2018-05-04 15:30:00,46.5,46.53,46.37,46.45,6745731.0,39.2609,39.2863,39.1512,39.2187,6745731.0
2018-05-07 09:30:00,46.03,46.32,46.03,46.31,8238596.0,38.8641,39.1089,38.8641,39.1005,8238596.0
2018-05-07 10:00:00,46.32,46.35,46.21,46.24,5589032.0,39.1089,39.1343,39.0161,39.0414,5589032.0
2018-05-07 10:30:00,46.24,46.27,46.11,46.26,3289613.0,39.0414,39.0667,38.9316,39.0583,3289613.0
2018-05-07 11:00:00,46.25,46.35,46.23,46.3,1822928.0,39.0498,39.1343,39.033,39.0921,1822928.0
2018-05-07 11:30:00,46.3,46.33,46.23,46.28,3609311.0,39.0921,39.1174,39.033,39.0752,3609311.0
2018-05-07 12:00:00,46.29,46.31,46.26,46.3,2198120.0,39.0836,39.1005,39.0583,39.0921,2198120.0
2018-05-07 12:30:00,46.3,46.32,46.25,46.29,1423647.0,39.0921,39.1089,39.0498,39.0836,1423647.0
2018-05-07 13:00:00,46.29,46.31,46.21,46.26,3075533.0,39.0836,39.1005,39.0161,39.0583,3075533.0
2018-05-07 13:30:00,46.26,46.35,46.25,46.34,1059634.0,39.0583,39.1343,39.0498,39.1258,1059634.0
2018-05-07 14:00:00,46.34,46.34,46.27,46.3,2498083.0,39.1258,39.1258,39.0667,39.0921,2498083.0
2018-05-07 14:30:00,46.3,46.32,46.13,46.19,3786134.0,39.0921,39.1089,38.9485,38.9992,3786134.0
2018-05-07 15:00:00,46.18,46.24,44.08,46.08,6137434.0,38.9907,39.0414,37.2177,38.9063,6137434.0
2018-05-07 15:30:00,46.08,46.18,46.06,46.17,7485731.0,38.9063,38.9907,38.8894,38.9823,7485731.0
2018-05-08 09:30:00,46.27,46.32,45.97,46.1,12839260.0,39.0667,39.1089,38.8134,38.9232,12839260.0
2018-05-08 10:00:00,46.11,46.21,46.09,46.15,2530361.0,38.9316,39.0161,38.9148,38.9654,2530361.0
2018-05-08 10:30:00,46.15,46.25,46.14,46.18,2474914.0,38.9654,39.0498,38.957,38.9907,2474914.0
2018-05-08 11:00:00,46.17,46.25,46.07,46.18,5709279.0,38.9823,39.0498,38.8979,38.9907,5709279.0
2018-05-08 11:30:00,46.18,46.27,46.12,46.21,2420988.0,38.9907,39.0667,38.9401,39.0161,2420988.0
2018-05-08 12:00:00,46.21,46.36,46.19,46.33,5025962.0,39.0161,39.1427,38.9992,39.1174,5025962.0
2018-05-08 12:30:00,46.32,46.33,46.2,46.23,1599579.0,39.1089,39.1174,39.0076,39.033,1599579.0
2018-05-08 13:00:00,46.22,46.37,46.21,46.36,1738322.0,39.0245,39.1512,39.0161,39.1427,1738322.0
2018-05-08 13:30:00,46.36,46.4,46.3,46.3,3362009.0,39.1427,39.1765,39.0921,39.0921,3362009.0
2018-05-08 14:00:00,46.31,46.44,46.29,46.35,3618756.0,39.1005,39.2103,39.0836,39.1343,3618756.0
2018-05-08 14:30:00,46.36,46.38,46.21,46.3,3745697.0,39.1427,39.1596,39.0161,39.0921,3745697.0
2018-05-08 15:00:00,46.3,46.42,46.27,46.38,2189596.0,39.0921,39.1934,39.0667,39.1596,2189596.0
2018-05-08 15:30:00,46.39,46.42,46.36,46.41,5944467.0,39.1681,39.1934,39.1427,39.1849,5944467.0
2018-05-09 09:30:00,46.56,46.61,46.44,46.45,10016207.0,39.3116,39.3538,39.2103,39.2187,10016207.0
2018-05-09 10:00:00,46.46,46.54,46.41,46.46,2838170.0,39.2272,39.2947,39.1849,39.2272,2838170.0
2018-05-09 10:30:00,46.47,46.5,46.28,46.3,2419578.0,39.2356,39.2609,39.0752,39.0921,2419578.0
2018-05-09 11:00:00,46.3,46.37,46.28,46.34,2697288.0,39.0921,39.1512,39.0752,39.1258,2697288.0
2018-05-09 11:30:00,46.35,46.35,46.3,46.34,1591935.0,39.1343,39.1343,39.0921,39.1258,1591935.0
2018-05-09 12:00:00,46.34,46.4,46.31,46.39,1519150.0,39.1258,39.1765,39.1005,39.1681,1519150.0
2018-05-09 12:30:00,46.39,46.39,46.27,46.32,1916504.0,39.1681,39.1681,39.0667,39.1089,1916504.0
2018-05-09 13:00:00,46.31,46.35,46.27,46.34,2340262.0,39.1005,39.1343,39.0667,39.1258,2340262.0
2018-05-09 13:30:00,46.34,46.4,46.34,46.37,1693560.0,39.1258,39.1765,39.1258,39.1512,1693560.0
2018-05-09 14:00:00,46.38,46.39,46.31,46.35,3052831.0,39.1596,39.1681,39.1005,39.1343,3052831.0
2018-05-09 14:30:00,46.35,46.47,46.35,46.46,2861472.0,39.1343,39.2356,39.1343,39.2272,2861472.0
2018-05-09 15:00:00,46.45,46.53,46.43,46.44,1945131.0,39.2187,39.2863,39.2018,39.2103,1945131.0
2018-05-09 15:30:00,46.45,46.5,46.4,46.5,6456996.0,39.2187,39.2609,39.1765,39.2609,6456996.0
2018-05-10 09:30:00,47.07,47.25,46.99,47.22,20365786.0,39.7422,39.8942,39.6746,39.8688,20365786.0
2018-05-10 10:00:00,47.23,47.3,47.15,47.3,6163264.0,39.8773,39.9364,39.8097,39.9364,6163264.0
2018-05-10 10:30:00,47.3,47.46,47.25,47.26,9961176.0,39.9364,40.0715,39.8942,39.9026,9961176.0
2018-05-10 11:00:00,47.27,47.56,47.26,47.56,6623926.0,39.9111,40.1559,39.9026,40.1559,6623926.0
2018-05-10 11:30:00,47.56,47.64,47.5,47.52,8495385.0,40.1559,40.2235,40.1052,40.1221,8495385.0
2018-05-10 12:00:00,47.52,47.64,47.5,47.63,4901922.0,40.1221,40.2235,40.1052,40.215,4901922.0
2018-05-10 12:30:00,47.62,47.63,47.52,47.52,3534141.0,40.2066,40.215,40.1221,40.1221,3534141.0
2018-05-10 13:00:00,47.52,47.65,47.52,47.56,2912498.0,40.1221,40.2319,40.1221,40.1559,2912498.0
2018-05-10 13:30:00,47.55,47.56,47.46,47.48,3569940.0,40.1475,40.1559,40.0715,40.0884,3569940.0
2018-05-10 14:00:00,47.49,47.54,47.42,47.46,4629836.0,40.0968,40.139,40.0377,40.0715,4629836.0
2018-05-10 14:30:00,47.46,47.59,47.41,47.59,3849664.0,40.0715,40.1812,40.0293,40.1812,3849664.0
2018-05-10 15:00:00,47.59,47.6,47.45,47.47,4663544.0,40.1812,40.1897,40.063,40.0799,4663544.0
2018-05-10 15:30:00,47.47,47.52,47.4,47.51,9958024.0,40.0799,40.1221,40.0208,40.1137,9958024.0
2018-05-11 09:30:00,47.68,47.73,47.53,47.64,9847838.0,40.2572,40.2994,40.1306,40.2235,9847838.0
2018-05-11 10:00:00,47.65,47.69,47.55,47.57,2989465.0,40.2319,40.2657,40.1475,40.1644,2989465.0
2018-05-11 10:30:00,47.57,47.58,47.49,47.54,4339290.0,40.1644,40.1728,40.0968,40.139,4339290.0
2018-05-11 11:00:00,47.55,47.58,47.37,47.41,8225914.0,40.1475,40.1728,39.9955,40.0293,8225914.0
2018-05-11 11:30:00,47.41,47.46,47.32,47.44,5819846.0,40.0293,40.0715,39.9533,40.0546,5819846.0
2018-05-11 12:00:00,47.44,47.48,47.27,47.3,4761362.0,40.0546,40.0884,39.9111,39.9364,4761362.0
2018-05-11 12:30:00,47.3,47.41,47.28,47.41,1837593.0,39.9364,40.0293,39.9195,40.0293,1837593.0
2018-05-11 13:00:00,47.4,47.42,47.36,47.41,1177704.0,40.0208,40.0377,39.987,40.0293,1177704.0
2018-05-11 13:30:00,47.41,47.43,47.37,47.4,4114377.0,40.0293,40.0461,39.9955,40.0208,4114377.0
2018-05-11 14:00:00,47.4,47.4,47.28,47.33,3680005.0,40.0208,40.0208,39.9195,39.9617,3680005.0
2018-05-11 14:30:00,47.33,47.4,47.31,47.38,1778548.0,39.9617,40.0208,39.9448,40.0039,1778548.0
2018-05-11 15:00:00,47.38,47.42,47.36,47.41,1582768.0,40.0039,40.0377,39.987,40.0293,1582768.0
2018-05-11 15:30:00,47.41,47.44,47.37,47.38,5201842.0,40.0293,40.0546,39.9955,40.0039,5201842.0
2018-05-14 09:30:00,47.66,47.76,47.63,47.72,3164022.0,40.2403,40.3248,40.215,40.291,3164022.0
2018-05-14 10:00:00,47.72,47.74,47.58,47.71,3525574.0,40.291,40.3079,40.1728,40.2826,3525574.0
2018-05-14 10:30:00,47.71,47.77,47.68,47.69,1552807.0,40.2826,40.3332,40.2572,40.2657,1552807.0
2018-05-14 11:00:00,47.69,47.78,47.67,47.67,2452755.0,40.2657,40.3417,40.2488,40.2488,2452755.0
2018-05-14 11:30:00,47.67,47.72,47.65,47.66,1480260.0,40.2488,40.291,40.2319,40.2403,1480260.0
2018-05-14 12:00:00,47.66,47.73,47.64,47.66,2843012.0,40.2403,40.2994,40.2235,40.2403,2843012.0
2018-05-14 12:30:00,47.66,47.7,47.56,47.57,918877.0,40.2403,40.2741,40.1559,40.1644,918877.0
2018-05-14 13:00:00,47.57,47.61,47.51,47.56,1694134.0,40.1644,40.1981,40.1137,40.1559,1694134.0
2018-05-14 13:30:00,47.55,47.59,47.5,47.53,1208418.0,40.1475,40.1812,40.1052,40.1306,1208418.0
2018-05-14 14:00:00,47.53,47.55,47.45,47.55,1597985.0,40.1306,40.1475,40.063,40.1475,1597985.0
2018-05-14 14:30:00,47.55,47.58,47.49,47.57,1628488.0,40.1475,40.1728,40.0968,40.1644,1628488.0
2018-05-14 15:00:00,47.57,47.59,47.53,47.55,1293631.0,40.1644,40.1812,40.1306,40.1475,1293631.0
2018-05-14 15:30:00,47.55,47.57,47.39,47.46,6616790.0,40.1475,40.1644,40.0124,40.0715,6616790.0
2018-05-15 09:30:00,46.58,46.59,46.29,46.3,10721515.0,39.3285,39.3369,39.0836,39.0921,10721515.0
2018-05-15 10:00:00,46.3,46.59,46.28,46.56,6386921.0,39.0921,39.3369,39.0752,39.3116,6386921.0
2018-05-15 10:30:00,46.56,46.67,46.48,46.52,8337657.0,39.3116,39.4045,39.244,39.2778,8337657.0
2018-05-15 11:00:00,46.53,46.59,46.44,46.52,2832925.0,39.2863,39.3369,39.2103,39.2778,2832925.0
2018-05-15 11:30:00,46.52,46.65,46.51,46.53,4710405.0,39.2778,39.3876,39.2694,39.2863,4710405.0
2018-05-15 12:00:00,46.54,46.56,46.43,46.56,4418676.0,39.2947,39.3116,39.2018,39.3116,4418676.0
2018-05-15 12:30:00,46.56,46.7,46.55,46.63,4792072.0,39.3116,39.4298,39.3031,39.3707,4792072.0
2018-05-15 13:00:00,46.63,46.64,46.51,46.53,2350638.0,39.3707,39.3791,39.2694,39.2863,2350638.0
2018-05-15 13:30:00,46.54,46.59,46.49,46.49,1662258.0,39.2947,39.3369,39.2525,39.2525,1662258.0
2018-05-15 14:00:00,46.49,46.51,46.4,46.47,2972288.0,39.2525,39.2694,39.1765,39.2356,2972288.0
2018-05-15 14:30:00,46.46,46.58,46.39,46.41,2787179.0,39.2272,39.3285,39.1681,39.1849,2787179.0
2018-05-15 15:00:00,46.41,46.44,46.32,46.34,4036972.0,39.1849,39.2103,39.1089,39.1258,4036972.0
2018-05-15 15:30:00,46.34,46.52,46.33,46.49,9853243.0,39.1258,39.2778,39.1174,39.2525,9853243.0
2018-05-16 09:30:00,46.92,47.21,46.92,47.16,9583526.0,39.6155,39.8604,39.6155,39.8182,9583526.0
2018-05-16 10:00:00,47.16,47.2,46.99,47.0,8760077.0,39.8182,39.852,39.6746,39.6831,8760077.0
2018-05-16 10:30:00,47.0,47.14,46.99,47.11,4037658.0,39.6831,39.8013,39.6746,39.776,4037658.0
2018-05-16 11:00:00,47.11,47.12,46.99,47.0,2599485.0,39.776,39.7844,39.6746,39.6831,2599485.0
2018-05-16 11:30:00,47.01,47.08,46.99,47.08,1703861.0,39.6915,39.7506,39.6746,39.7506,1703861.0
2018-05-16 12:00:00,47.08,47.21,47.07,47.19,3123915.0,39.7506,39.8604,39.7422,39.8435,3123915.0
2018-05-16 12:30:00,47.19,47.24,47.17,47.23,1584359.0,39.8435,39.8857,39.8266,39.8773,1584359.0
2018-05-16 13:00:00,47.23,47.23,47.15,47.17,926667.0,39.8773,39.8773,39.8097,39.8266,926667.0
2018-05-16 13:30:00,47.17,47.21,47.13,47.2,1013931.0,39.8266,39.8604,39.7928,39.852,1013931.0
2018-05-16 14:00:00,47.19,47.23,47.18,47.19,1220909.0,39.8435,39.8773,39.8351,39.8435,1220909.0
2018-05-16 14:30:00,47.19,47.22,47.17,47.21,903783.0,39.8435,39.8688,39.8266,39.8604,903783.0
2018-05-16 15:00:00,47.21,47.27,47.17,47.19,3671309.0,39.8604,39.9111,39.8266,39.8435,3671309.0
2018-05-16 15:30:00,47.19,47.22,47.11,47.18,6822174.0,39.8435,39.8688,39.776,39.8351,6822174.0
2018-05-17 09:30:00,46.67,46.69,46.49,46.6,8617358.0,39.4045,39.4213,39.2525,39.3454,8617358.0
2018-05-17 10:00:00,46.61,46.75,46.58,46.73,4183812.0,39.3538,39.472,39.3285,39.4551,4183812.0
2018-05-17 10:30:00,46.73,46.8,46.7,46.77,3541936.0,39.4551,39.5142,39.4298,39.4889,3541936.0
2018-05-17 11:00:00,46.76,46.77,46.65,46.68,3508179.0,39.4805,39.4889,39.3876,39.4129,3508179.0
2018-05-17 11:30:00,46.68,46.71,46.62,46.63,2823748.0,39.4129,39.4382,39.3622,39.3707,2823748.0
2018-05-17 12:00:00,46.62,46.67,46.58,46.65,6838856.0,39.3622,39.4045,39.3285,39.3876,6838856.0
2018-05-17 12:30:00,46.64,46.66,46.52,46.55,3390870.0,39.3791,39.396,39.2778,39.3031,3390870.0
2018-05-17 13:00:00,46.55,46.6,46.55,46.56,2879363.0,39.3031,39.3454,39.3031,39.3116,2879363.0
2018-05-17 13:30:00,46.56,46.57,46.38,46.41,5657792.0,39.3116,39.32,39.1596,39.1849,5657792.0
2018-05-17 14:00:00,46.41,46.47,46.3,46.47,4067777.0,39.1849,39.2356,39.0921,39.2356,4067777.0
2018-05-17 14:30:00,46.47,46.5,46.44,46.48,2491030.0,39.2356,39.2609,39.2103,39.244,2491030.0
2018-05-17 15:00:00,46.48,46.52,46.43,46.43,4287240.0,39.244,39.2778,39.2018,39.2018,4287240.0
2018-05-17 15:30:00,46.44,46.52,46.38,46.46,9907417.0,39.2103,39.2778,39.1596,39.2272,9907417.0
2018-05-18 09:30:00,46.06,46.19,45.99,46.02,12310739.0,38.8894,38.9992,38.8303,38.8557,12310739.0
2018-05-18 10:00:00,46.02,46.15,45.94,46.09,5376346.0,38.8557,38.9654,38.7881,38.9148,5376346.0
2018-05-18 10:30:00,46.09,46.14,46.01,46.08,5385216.0,38.9148,38.957,38.8472,38.9063,5385216.0
2018-05-18 11:00:00,46.09,46.1,46.0,46.01,2452745.0,38.9148,38.9232,38.8388,38.8472,2452745.0
2018-05-18 11:30:00,46.02,46.11,46.01,46.08,3059360.0,38.8557,38.9316,38.8472,38.9063,3059360.0
2018-05-18 12:00:00,46.08,46.1,46.04,46.05,2320717.0,38.9063,38.9232,38.8725,38.881,2320717.0
2018-05-18 12:30:00,46.05,46.06,45.99,46.03,3457299.0,38.881,38.8894,38.8303,38.8641,3457299.0
2018-05-18 13:00:00,46.03,46.06,45.99,46.04,3337045.0,38.8641,38.8894,38.8303,38.8725,3337045.0
2018-05-18 13:30:00,46.04,46.04,45.97,46.02,1816312.0,38.8725,38.8725,38.8134,38.8557,1816312.0
2018-05-18 14:00:00,46.02,46.08,45.98,46.03,2029360.0,38.8557,38.9063,38.8219,38.8641,2029360.0
2018-05-18 14:30:00,46.03,46.11,46.02,46.09,2825494.0,38.8641,38.9316,38.8557,38.9148,2825494.0
2018-05-18 15:00:00,46.09,46.11,46.04,46.09,3083728.0,38.9148,38.9316,38.8725,38.9148,3083728.0
2018-05-18 15:30:00,46.09,46.12,46.05,46.08,6983058.0,38.9148,38.9401,38.881,38.9063,6983058.0
2018-05-21 09:30:00,46.45,46.54,46.42,46.43,9572952.0,39.2187,39.2947,39.1934,39.2018,9572952.0
2018-05-21 10:00:00,46.44,46.46,46.36,46.37,1891203.0,39.2103,39.2272,39.1427,39.1512,1891203.0
2018-05-21 10:30:00,46.38,46.45,46.33,46.39,1212197.0,39.1596,39.2187,39.1174,39.1681,1212197.0
2018-05-21 11:00:00,46.38,46.43,46.24,46.28,2096888.0,39.1596,39.2018,39.0414,39.0752,2096888.0
2018-05-21 11:30:00,46.28,46.29,46.21,46.28,2004944.0,39.0752,39.0836,39.0161,39.0752,2004944.0
2018-05-21 12:00:00,46.28,46.31,46.2,46.21,2384343.0,39.0752,39.1005,39.0076,39.0161,2384343.0
2018-05-21 12:30:00,46.21,46.26,46.16,46.26,2543921.0,39.0161,39.0583,38.9739,39.0583,2543921.0
2018-05-21 13:00:00,46.26,46.28,46.22,46.25,1721137.0,39.0583,39.0752,39.0245,39.0498,1721137.0
2018-05-21 13:30:00,46.24,46.32,46.21,46.3,1528024.0,39.0414,39.1089,39.0161,39.0921,1528024.0
2018-05-21 14:00:00,46.29,46.31,46.21,46.22,2554095.0,39.0836,39.1005,39.0161,39.0245,2554095.0
2018-05-21 14:30:00,46.22,46.29,46.18,46.26,2567463.0,39.0245,39.0836,38.9907,39.0583,2567463.0
2018-05-21 15:00:00,46.26,46.29,46.21,46.29,2468371.0,39.0583,39.0836,39.0161,39.0836,2468371.0
2018-05-21 15:30:00,46.29,46.35,46.26,46.35,6477131.0,39.0836,39.1343,39.0583,39.1343,6477131.0
2018-05-22 09:30:00,46.55,46.75,46.54,46.67,4206689.0,39.3031,39.472,39.2947,39.4045,4206689.0
2018-05-22 10:00:00,46.67,46.69,46.53,46.55,2595135.0,39.4045,39.4213,39.2863,39.3031,2595135.0
2018-05-22 10:30:00,46.56,46.66,46.53,46.56,2099183.0,39.3116,39.396,39.2863,39.3116,2099183.0
2018-05-22 11:00:00,46.56,46.71,46.56,46.67,1283754.0,39.3116,39.4382,39.3116,39.4045,1283754.0
2018-05-22 11:30:00,46.68,46.72,46.63,46.72,1539033.0,39.4129,39.4467,39.3707,39.4467,1539033.0
2018-05-22 12:00:00,46.71,46.73,46.59,46.6,1630661.0,39.4382,39.4551,39.3369,39.3454,1630661.0
2018-05-22 12:30:00,46.62,46.63,46.53,46.53,966536.0,39.3622,39.3707,39.2863,39.2863,966536.0
2018-05-22 13:00:00,46.54,46.55,46.48,46.53,1301800.0,39.2947,39.3031,39.244,39.2863,1301800.0
2018-05-22 13:30:00,46.53,46.59,46.52,46.57,1509462.0,39.2863,39.3369,39.2778,39.32,1509462.0
2018-05-22 14:00:00,46.56,46.65,46.55,46.63,1452106.0,39.3116,39.3876,39.3031,39.3707,1452106.0
2018-05-22 14:30:00,46.63,46.66,46.54,46.54,1249882.0,39.3707,39.396,39.2947,39.2947,1249882.0
2018-05-22 15:00:00,46.54,46.61,46.52,46.59,1723797.0,39.2947,39.3538,39.2778,39.3369,1723797.0
2018-05-22 15:30:00,46.59,46.59,46.45,46.51,5531470.0,39.3369,39.3369,39.2187,39.2694,5531470.0
2018-05-23 09:30:00,45.96,46.14,45.96,46.11,9938521.0,38.805,38.957,38.805,38.9316,9938521.0
2018-05-23 10:00:00,46.11,46.19,46.06,46.14,4464202.0,38.9316,38.9992,38.8894,38.957,4464202.0
2018-05-23 10:30:00,46.13,46.13,45.95,46.0,4432845.0,38.9485,38.9485,38.7966,38.8388,4432845.0
2018-05-23 11:00:00,46.0,46.17,45.99,46.15,3569191.0,38.8388,38.9823,38.8303,38.9654,3569191.0
2018-05-23 11:30:00,46.15,46.24,46.1,46.16,2672455.0,38.9654,39.0414,38.9232,38.9739,2672455.0
2018-05-23 12:00:00,46.15,46.32,46.13,46.17,4525776.0,38.9654,39.1089,38.9485,38.9823,4525776.0
2018-05-23 12:30:00,46.18,46.31,46.17,46.24,3063543.0,38.9907,39.1005,38.9823,39.0414,3063543.0
2018-05-23 13:00:00,46.23,46.24,46.12,46.18,1825633.0,39.033,39.0414,38.9401,38.9907,1825633.0
2018-05-23 13:30:00,46.18,46.22,46.15,46.16,1558030.0,38.9907,39.0245,38.9654,38.9739,1558030.0
2018-05-23 14:00:00,46.16,46.48,46.15,46.47,9452588.0,38.9739,39.244,38.9654,39.2356,9452588.0
2018-05-23 14:30:00,46.48,46.49,46.39,46.46,3257398.0,39.244,39.2525,39.1681,39.2272,3257398.0
2018-05-23 15:00:00,46.46,46.53,46.44,46.51,3410336.0,39.2272,39.2863,39.2103,39.2694,3410336.0
2018-05-23 15:30:00,46.51,46.52,46.45,46.5,6077505.0,39.2694,39.2778,39.2187,39.2609,6077505.0
2018-05-24 09:30:00,46.23,46.33,45.99,46.03,6905835.0,39.033,39.1174,38.8303,38.8641,6905835.0
2018-05-24 10:00:00,46.02,46.09,45.81,45.84,9548091.0,38.8557,38.9148,38.6783,38.7037,9548091.0
2018-05-24 10:30:00,45.84,45.92,45.73,45.76,7345020.0,38.7037,38.7712,38.6108,38.6361,7345020.0
2018-05-24 11:00:00,45.76,45.98,45.74,45.96,5909426.0,38.6361,38.8219,38.6192,38.805,5909426.0
2018-05-24 11:30:00,45.96,46.09,45.9,46.09,9432119.0,38.805,38.9148,38.7543,38.9148,9432119.0
2018-05-24 12:00:00,46.08,46.17,46.06,46.12,4286714.0,38.9063,38.9823,38.8894,38.9401,4286714.0
2018-05-24 12:30:00,46.13,46.18,46.07,46.18,1885270.0,38.9485,38.9907,38.8979,38.9907,1885270.0
2018-05-24 13:00:00,46.18,46.26,46.16,46.19,1495876.0,38.9907,39.0583,38.9739,38.9992,1495876.0
2018-05-24 13:30:00,46.19,46.27,46.16,46.25,2223030.0,38.9992,39.0667,38.9739,39.0498,2223030.0
2018-05-24 14:00:00,46.25,46.25,46.14,46.19,3523855.0,39.0498,39.0498,38.957,38.9992,3523855.0
2018-05-24 14:30:00,46.19,46.21,46.14,46.18,2190248.0,38.9992,39.0161,38.957,38.9907,2190248.0
2018-05-24 15:00:00,46.18,46.24,46.14,46.23,1985310.0,38.9907,39.0414,38.957,39.033,1985310.0
2018-05-24 15:30:00,46.22,46.27,46.17,46.25,6694441.0,39.0245,39.0667,38.9823,39.0498,6694441.0
2018-05-25 09:30:00,46.23,46.37,46.19,46.29,4245056.0,39.033,39.1512,38.9992,39.0836,4245056.0
2018-05-25 10:00:00,46.29,46.42,46.27,46.38,5711038.0,39.0836,39.1934,39.0667,39.1596,5711038.0
2018-05-25 10:30:00,46.38,46.46,46.34,46.37,3150058.0,39.1596,39.2272,39.1258,39.1512,3150058.0
2018-05-25 11:00:00,46.37,46.43,46.33,46.41,2539339.0,39.1512,39.2018,39.1174,39.1849,2539339.0
2018-05-25 11:30:00,46.41,46.51,46.41,46.46,1934099.0,39.1849,39.2694,39.1849,39.2272,1934099.0
2018-05-25 12:00:00,46.46,46.49,46.4,46.48,2427055.0,39.2272,39.2525,39.1765,39.244,2427055.0
2018-05-25 12:30:00,46.48,46.48,46.4,46.42,2728879.0,39.244,39.244,39.1765,39.1934,2728879.0
2018-05-25 13:00:00,46.42,46.45,46.38,46.42,1788205.0,39.1934,39.2187,39.1596,39.1934,1788205.0
2018-05-25 13:30:00,46.41,46.42,46.32,46.34,1116357.0,39.1849,39.1934,39.1089,39.1258,1116357.0
2018-05-25 14:00:00,46.34,46.39,46.31,46.38,788573.0,39.1258,39.1681,39.1005,39.1596,788573.0
2018-05-25 14:30:00,46.38,46.39,46.29,46.34,1377206.0,39.1596,39.1681,39.0836,39.1258,1377206.0
2018-05-25 15:00:00,46.34,46.38,46.3,46.37,1222223.0,39.1258,39.1596,39.0921,39.1512,1222223.0
2018-05-25 15:30:00,46.37,46.44,46.33,46.41,4812626.0,39.1512,39.2103,39.1174,39.1849,4812626.0
2018-05-29 09:30:00,45.74,45.87,45.68,45.86,7979859.0,38.6192,38.729,38.5686,38.7206,7979859.0
2018-05-29 10:00:00,45.86,45.88,45.81,45.86,7368436.0,38.7206,38.7374,38.6783,38.7206,7368436.0
2018-05-29 10:30:00,45.86,45.87,45.68,45.69,4040969.0,38.7206,38.729,38.5686,38.577,4040969.0
2018-05-29 11:00:00,45.69,45.7,45.59,45.67,4939199.0,38.577,38.5855,38.4926,38.5601,4939199.0
2018-05-29 11:30:00,45.66,45.7,45.47,45.5,11888309.0,38.5517,38.5855,38.3913,38.4166,11888309.0
2018-05-29 12:00:00,45.49,45.5,45.33,45.43,7730470.0,38.4082,38.4166,38.2731,38.3575,7730470.0
2018-05-29 12:30:00,45.43,45.52,45.4,45.5,3793876.0,38.3575,38.4335,38.3322,38.4166,3793876.0
2018-05-29 13:00:00,45.5,45.51,45.37,45.4,3540892.0,38.4166,38.425,38.3068,38.3322,3540892.0
2018-05-29 13:30:00,45.4,45.42,45.3,45.31,10624140.0,38.3322,38.3491,38.2477,38.2562,10624140.0
2018-05-29 14:00:00,45.3,45.31,45.15,45.27,7476906.0,38.2477,38.2562,38.1211,38.2224,7476906.0
2018-05-29 14:30:00,45.27,45.3,45.12,45.15,5010145.0,38.2224,38.2477,38.0958,38.1211,5010145.0
2018-05-29 15:00:00,45.15,45.22,45.12,45.22,7135753.0,38.1211,38.1802,38.0958,38.1802,7135753.0
2018-05-29 15:30:00,45.22,45.39,45.19,45.35,13350535.0,38.1802,38.3237,38.1549,38.29,13350535.0
2018-05-30 09:30:00,45.36,45.39,45.2,45.21,7597592.0,38.2984,38.3237,38.1633,38.1718,7597592.0
2018-05-30 10:00:00,45.21,45.29,45.16,45.2,4570769.0,38.1718,38.2393,38.1295,38.1633,4570769.0
2018-05-30 10:30:00,45.21,45.34,45.18,45.32,3112963.0,38.1718,38.2815,38.1464,38.2646,3112963.0
2018-05-30 11:00:00,45.33,45.45,45.31,45.41,10575797.0,38.2731,38.3744,38.2562,38.3406,10575797.0
2018-05-30 11:30:00,45.41,45.62,45.4,45.59,12338165.0,38.3406,38.5179,38.3322,38.4926,12338165.0
2018-05-30 12:00:00,45.6,45.68,45.55,45.58,2907230.0,38.501,38.5686,38.4588,38.4842,2907230.0
2018-05-30 12:30:00,45.59,45.59,45.52,45.58,1475489.0,38.4926,38.4926,38.4335,38.4842,1475489.0
2018-05-30 13:00:00,45.57,45.69,45.53,45.67,2546341.0,38.4757,38.577,38.4419,38.5601,2546341.0
2018-05-30 13:30:00,45.67,45.68,45.61,45.62,1245943.0,38.5601,38.5686,38.5095,38.5179,1245943.0
2018-05-30 14:00:00,45.62,45.67,45.62,45.64,1506300.0,38.5179,38.5601,38.5179,38.5348,1506300.0
2018-05-30 14:30:00,45.64,45.73,45.63,45.72,3279545.0,38.5348,38.6108,38.5264,38.6024,3279545.0
2018-05-30 15:00:00,45.72,45.76,45.65,45.66,3202798.0,38.6024,38.6361,38.5433,38.5517,3202798.0
2018-05-30 15:30:00,45.65,45.72,45.63,45.71,5294079.0,38.5433,38.6024,38.5264,38.5939,5294079.0
2018-05-31 09:30:00,45.65,45.7,45.54,45.6,9119543.0,38.5433,38.5855,38.4504,38.501,9119543.0
2018-05-31 10:00:00,45.6,45.71,45.55,45.69,6563543.0,38.501,38.5939,38.4588,38.577,6563543.0
2018-05-31 10:30:00,45.69,45.73,45.52,45.53,3831911.0,38.577,38.6108,38.4335,38.4419,3831911.0
2018-05-31 11:00:00,45.53,45.6,45.46,45.57,5694303.0,38.4419,38.501,38.3828,38.4757,5694303.0
2018-05-31 11:30:00,45.57,45.75,45.53,45.66,5270671.0,38.4757,38.6277,38.4419,38.5517,5270671.0
2018-05-31 12:00:00,45.66,45.68,45.58,45.61,1915965.0,38.5517,38.5686,38.4842,38.5095,1915965.0
2018-05-31 12:30:00,45.61,45.73,45.6,45.73,4225379.0,38.5095,38.6108,38.501,38.6108,4225379.0
2018-05-31 13:00:00,45.73,45.75,45.68,45.7,3853995.0,38.6108,38.6277,38.5686,38.5855,3853995.0
2018-05-31 13:30:00,45.7,45.77,45.61,45.64,3813489.0,38.5855,38.6446,38.5095,38.5348,3813489.0
2018-05-31 14:00:00,45.64,45.78,45.58,45.76,5007921.0,38.5348,38.653,38.4842,38.6361,5007921.0
2018-05-31 14:30:00,45.76,45.86,45.73,45.85,5366607.0,38.6361,38.7206,38.6108,38.7121,5366607.0
2018-05-31 15:00:00,45.85,45.9,45.82,45.88,3033644.0,38.7121,38.7543,38.6868,38.7374,3033644.0
2018-05-31 15:30:00,45.88,45.92,45.68,45.72,9398342.0,38.7374,38.7712,38.5686,38.6024,9398342.0
2018-06-01 09:30:00,46.06,46.33,46.06,46.26,10955979.0,38.8894,39.1174,38.8894,39.0583,10955979.0
2018-06-01 10:00:00,46.26,46.35,46.09,46.09,10751154.0,39.0583,39.1343,38.9148,38.9148,10751154.0
2018-06-01 10:30:00,46.08,46.15,46.0,46.09,5465810.0,38.9063,38.9654,38.8388,38.9148,5465810.0
2018-06-01 11:00:00,46.09,46.26,46.09,46.16,3859980.0,38.9148,39.0583,38.9148,38.9739,3859980.0
2018-06-01 11:30:00,46.16,46.27,46.13,46.23,2450149.0,38.9739,39.0667,38.9485,39.033,2450149.0
2018-06-01 12:00:00,46.23,46.31,46.22,46.3,2207506.0,39.033,39.1005,39.0245,39.0921,2207506.0
2018-06-01 12:30:00,46.3,46.32,46.22,46.27,2037155.0,39.0921,39.1089,39.0245,39.0667,2037155.0
2018-06-01 13:00:00,46.27,46.34,46.26,46.29,2676042.0,39.0667,39.1258,39.0583,39.0836,2676042.0
2018-06-01 13:30:00,46.29,46.34,46.28,46.32,1387859.0,39.0836,39.1258,39.0752,39.1089,1387859.0
2018-06-01 14:00:00,46.32,46.34,46.25,46.3,2016131.0,39.1089,39.1258,39.0498,39.0921,2016131.0
2018-06-01 14:30:00,46.3,46.35,46.26,46.34,1430661.0,39.0921,39.1343,39.0583,39.1258,1430661.0
2018-06-01 15:00:00,46.34,46.34,46.23,46.26,2332690.0,39.1258,39.1258,39.033,39.0583,2332690.0
2018-06-01 15:30:00,46.26,46.33,46.26,46.31,6397466.0,39.0583,39.1174,39.0583,39.1005,6397466.0
2018-06-04 09:30:00,46.72,46.86,46.71,46.81,4568165.0,39.4467,39.5649,39.4382,39.5227,4568165.0
2018-06-04 10:00:00,46.81,46.84,46.72,46.75,3256115.0,39.5227,39.548,39.4467,39.472,3256115.0
2018-06-04 10:30:00,46.75,46.85,46.7,46.84,2431377.0,39.472,39.5564,39.4298,39.548,2431377.0
2018-06-04 11:00:00,46.83,46.87,46.76,46.8,2462431.0,39.5396,39.5733,39.4805,39.5142,2462431.0
2018-06-04 11:30:00,46.8,46.81,46.7,46.77,3519385.0,39.5142,39.5227,39.4298,39.4889,3519385.0
2018-06-04 12:00:00,46.76,46.78,46.71,46.77,2484101.0,39.4805,39.4973,39.4382,39.4889,2484101.0
2018-06-04 12:30:00,46.77,46.82,46.75,46.8,1585863.0,39.4889,39.5311,39.472,39.5142,1585863.0
2018-06-04 13:00:00,46.8,46.88,46.79,46.87,1641611.0,39.5142,39.5818,39.5058,39.5733,1641611.0
2018-06-04 13:30:00,46.87,46.87,46.81,46.86,904637.0,39.5733,39.5733,39.5227,39.5649,904637.0
2018-06-04 14:00:00,46.86,46.87,46.81,46.82,995829.0,39.5649,39.5733,39.5227,39.5311,995829.0
2018-06-04 14:30:00,46.82,46.89,46.8,46.88,971322.0,39.5311,39.5902,39.5142,39.5818,971322.0
2018-06-04 15:00:00,46.88,46.91,46.86,46.88,1411510.0,39.5818,39.6071,39.5649,39.5818,1411510.0
2018-06-04 15:30:00,46.88,46.88,46.8,46.8,5319855.0,39.5818,39.5818,39.5142,39.5142,5319855.0
2018-06-05 09:30:00,46.66,46.74,46.64,46.67,4963325.0,39.396,39.4636,39.3791,39.4045,4963325.0
2018-06-05 10:00:00,46.67,46.71,46.62,46.68,2740116.0,39.4045,39.4382,39.3622,39.4129,2740116.0
2018-06-05 10:30:00,46.68,46.7,46.5,46.63,3077254.0,39.4129,39.4298,39.2609,39.3707,3077254.0
2018-06-05 11:00:00,46.63,46.63,46.49,46.56,3540894.0,39.3707,39.3707,39.2525,39.3116,3540894.0
2018-06-05 11:30:00,46.56,46.56,46.45,46.51,3034367.0,39.3116,39.3116,39.2187,39.2694,3034367.0
2018-06-05 12:00:00,46.5,46.55,46.46,46.52,1719075.0,39.2609,39.3031,39.2272,39.2778,1719075.0
2018-06-05 12:30:00,46.52,46.53,46.46,46.51,2363519.0,39.2778,39.2863,39.2272,39.2694,2363519.0
2018-06-05 13:00:00,46.52,46.57,46.5,46.54,1785314.0,39.2778,39.32,39.2609,39.2947,1785314.0
2018-06-05 13:30:00,46.54,46.55,46.49,46.52,1085972.0,39.2947,39.3031,39.2525,39.2778,1085972.0
2018-06-05 14:00:00,46.53,46.55,46.49,46.51,1599166.0,39.2863,39.3031,39.2525,39.2694,1599166.0
2018-06-05 14:30:00,46.51,46.56,46.5,46.54,1565939.0,39.2694,39.3116,39.2609,39.2947,1565939.0
2018-06-05 15:00:00,46.54,46.54,46.42,46.45,2606642.0,39.2947,39.2947,39.1934,39.2187,2606642.0
2018-06-05 15:30:00,46.45,46.51,46.44,46.46,5691031.0,39.2187,39.2694,39.2103,39.2272,5691031.0
2018-06-06 09:30:00,46.84,47.05,46.82,46.91,5801840.0,39.548,39.7253,39.5311,39.6071,5801840.0
2018-06-06 10:00:00,46.91,46.94,46.83,46.92,3841035.0,39.6071,39.6324,39.5396,39.6155,3841035.0
2018-06-06 10:30:00,46.92,46.93,46.74,46.87,6868078.0,39.6155,39.624,39.4636,39.5733,6868078.0
2018-06-06 11:00:00,46.87,46.93,46.81,46.93,2416974.0,39.5733,39.624,39.5227,39.624,2416974.0
2018-06-06 11:30:00,46.93,47.0,46.87,47.0,2129850.0,39.624,39.6831,39.5733,39.6831,2129850.0
2018-06-06 12:00:00,47.0,47.0,46.93,46.96,1634453.0,39.6831,39.6831,39.624,39.6493,1634453.0
2018-06-06 12:30:00,46.96,46.98,46.93,46.97,1287023.0,39.6493,39.6662,39.624,39.6578,1287023.0
2018-06-06 13:00:00,46.97,47.02,46.94,47.01,1554607.0,39.6578,39.7,39.6324,39.6915,1554607.0
2018-06-06 13:30:00,47.01,47.02,46.98,47.01,1483542.0,39.6915,39.7,39.6662,39.6915,1483542.0
2018-06-06 14:00:00,47.01,47.03,46.97,47.0,1701209.0,39.6915,39.7084,39.6578,39.6831,1701209.0
2018-06-06 14:30:00,47.0,47.04,46.99,47.0,1800630.0,39.6831,39.7169,39.6746,39.6831,1800630.0
2018-06-06 15:00:00,47.0,47.07,46.99,47.05,2142386.0,39.6831,39.7422,39.6746,39.7253,2142386.0
2018-06-06 15:30:00,47.05,47.15,47.04,47.15,8757013.0,39.7253,39.8097,39.7169,39.8097,8757013.0
2018-06-07 09:30:00,46.97,47.02,46.78,46.83,6237953.0,39.6578,39.7,39.4973,39.5396,6237953.0
2018-06-07 10:00:00,46.83,46.91,46.75,46.77,4456663.0,39.5396,39.6071,39.472,39.4889,4456663.0
2018-06-07 10:30:00,46.77,46.82,46.67,46.78,4241477.0,39.4889,39.5311,39.4045,39.4973,4241477.0
2018-06-07 11:00:00,46.79,46.84,46.71,46.73,1862760.0,39.5058,39.548,39.4382,39.4551,1862760.0
2018-06-07 11:30:00,46.74,46.77,46.53,46.59,8326620.0,39.4636,39.4889,39.2863,39.3369,8326620.0
2018-06-07 12:00:00,46.58,46.66,46.54,46.62,3454620.0,39.3285,39.396,39.2947,39.3622,3454620.0
2018-06-07 12:30:00,46.63,46.63,46.41,46.5,5470199.0,39.3707,39.3707,39.1849,39.2609,5470199.0
2018-06-07 13:00:00,46.49,46.5,46.35,46.36,3269418.0,39.2525,39.2609,39.1343,39.1427,3269418.0
2018-06-07 13:30:00,46.36,46.38,46.13,46.17,10041583.0,39.1427,39.1596,38.9485,38.9823,10041583.0
2018-06-07 14:00:00,46.17,46.38,46.13,46.38,8936247.0,38.9823,39.1596,38.9485,39.1596,8936247.0
2018-06-07 14:30:00,46.37,46.46,46.33,46.39,4316863.0,39.1512,39.2272,39.1174,39.1681,4316863.0
2018-06-07 15:00:00,46.39,46.42,46.34,46.4,4523216.0,39.1681,39.1934,39.1258,39.1765,4523216.0
2018-06-07 15:30:00,46.4,46.49,46.37,46.42,11654908.0,39.1765,39.2525,39.1512,39.1934,11654908.0
2018-06-08 09:30:00,46.17,46.23,46.05,46.15,9165798.0,38.9823,39.033,38.881,38.9654,9165798.0
2018-06-08 10:00:00,46.15,46.15,46.02,46.05,4943745.0,38.9654,38.9654,38.8557,38.881,4943745.0
2018-06-08 10:30:00,46.05,46.11,45.99,46.11,3373487.0,38.881,38.9316,38.8303,38.9316,3373487.0
2018-06-08 11:00:00,46.1,46.22,46.08,46.2,7324665.0,38.9232,39.0245,38.9063,39.0076,7324665.0
2018-06-08 11:30:00,46.19,46.2,46.1,46.16,4412493.0,38.9992,39.0076,38.9232,38.9739,4412493.0
2018-06-08 12:00:00,46.17,46.32,46.16,46.3,6931791.0,38.9823,39.1089,38.9739,39.0921,6931791.0
2018-06-08 12:30:00,46.3,46.43,46.3,46.37,3145775.0,39.0921,39.2018,39.0921,39.1512,3145775.0
2018-06-08 13:00:00,46.37,46.38,46.31,46.36,1664446.0,39.1512,39.1596,39.1005,39.1427,1664446.0
2018-06-08 13:30:00,46.36,46.42,46.34,46.41,2183568.0,39.1427,39.1934,39.1258,39.1849,2183568.0
2018-06-08 14:00:00,46.41,46.53,46.41,46.44,2259740.0,39.1849,39.2863,39.1849,39.2103,2259740.0
2018-06-08 14:30:00,46.44,46.47,46.4,46.4,1924053.0,39.2103,39.2356,39.1765,39.1765,1924053.0
2018-06-08 15:00:00,46.41,46.44,46.37,46.41,2767297.0,39.1849,39.2103,39.1512,39.1849,2767297.0
2018-06-08 15:30:00,46.41,46.43,46.33,46.33,10627418.0,39.1849,39.2018,39.1174,39.1174,10627418.0
2018-06-11 09:30:00,46.38,46.49,46.36,46.45,4555668.0,39.1596,39.2525,39.1427,39.2187,4555668.0
2018-06-11 10:00:00,46.45,46.5,46.41,46.42,2560906.0,39.2187,39.2609,39.1849,39.1934,2560906.0
2018-06-11 10:30:00,46.42,46.44,46.32,46.38,3538896.0,39.1934,39.2103,39.1089,39.1596,3538896.0
2018-06-11 11:00:00,46.39,46.4,46.32,46.36,1873700.0,39.1681,39.1765,39.1089,39.1427,1873700.0
2018-06-11 11:30:00,46.36,46.42,46.33,46.4,2323705.0,39.1427,39.1934,39.1174,39.1765,2323705.0
2018-06-11 12:00:00,46.4,46.43,46.37,46.41,1361090.0,39.1765,39.2018,39.1512,39.1849,1361090.0
2018-06-11 12:30:00,46.42,46.43,46.36,46.39,1020104.0,39.1934,39.2018,39.1427,39.1681,1020104.0
2018-06-11 13:00:00,46.39,46.41,46.35,46.36,840678.0,39.1681,39.1849,39.1343,39.1427,840678.0
2018-06-11 13:30:00,46.37,46.37,46.3,46.33,1204513.0,39.1512,39.1512,39.0921,39.1174,1204513.0
2018-06-11 14:00:00,46.33,46.33,46.29,46.3,1190726.0,39.1174,39.1174,39.0836,39.0921,1190726.0
2018-06-11 14:30:00,46.3,46.31,46.26,46.31,1197449.0,39.0921,39.1005,39.0583,39.1005,1197449.0
2018-06-11 15:00:00,46.31,46.34,46.3,46.33,1189914.0,39.1005,39.1258,39.0921,39.1174,1189914.0
2018-06-11 15:30:00,46.33,46.36,46.28,46.29,4328042.0,39.1174,39.1427,39.0752,39.0836,4328042.0
2018-06-12 09:30:00,46.3,46.37,46.26,46.27,9205149.0,39.0921,39.1512,39.0583,39.0667,9205149.0
2018-06-12 10:00:00,46.28,46.34,46.25,46.26,5673860.0,39.0752,39.1258,39.0498,39.0583,5673860.0
2018-06-12 10:30:00,46.26,46.36,46.25,46.3,7296504.0,39.0583,39.1427,39.0498,39.0921,7296504.0
2018-06-12 11:00:00,46.3,46.32,46.22,46.29,3464988.0,39.0921,39.1089,39.0245,39.0836,3464988.0
2018-06-12 11:30:00,46.29,46.37,46.26,46.34,3169599.0,39.0836,39.1512,39.0583,39.1258,3169599.0
2018-06-12 12:00:00,46.34,46.35,46.25,46.27,1532526.0,39.1258,39.1343,39.0498,39.0667,1532526.0
2018-06-12 12:30:00,46.28,46.28,46.21,46.23,1855769.0,39.0752,39.0752,39.0161,39.033,1855769.0
2018-06-12 13:00:00,46.22,46.24,46.16,46.18,1223094.0,39.0245,39.0414,38.9739,38.9907,1223094.0
2018-06-12 13:30:00,46.18,46.22,46.13,46.22,2007882.0,38.9907,39.0245,38.9485,39.0245,2007882.0
2018-06-12 14:00:00,46.22,46.23,46.06,46.08,4633152.0,39.0245,39.033,38.8894,38.9063,4633152.0
2018-06-12 14:30:00,46.08,46.08,46.04,46.05,2886476.0,38.9063,38.9063,38.8725,38.881,2886476.0
2018-06-12 15:00:00,46.05,46.16,46.03,46.15,2031659.0,38.881,38.9739,38.8641,38.9654,2031659.0
2018-06-12 15:30:00,46.15,46.23,46.11,46.22,7467559.0,38.9654,39.033,38.9316,39.0245,7467559.0
2018-06-13 09:30:00,46.28,46.31,46.0,46.04,9794903.0,39.0752,39.1005,38.8388,38.8725,9794903.0
2018-06-13 10:00:00,46.04,46.11,46.03,46.09,2634065.0,38.8725,38.9316,38.8641,38.9148,2634065.0
2018-06-13 10:30:00,46.1,46.22,46.1,46.22,2622264.0,38.9232,39.0245,38.9232,39.0245,2622264.0
2018-06-13 11:00:00,46.22,46.28,46.21,46.23,1984252.0,39.0245,39.0752,39.0161,39.033,1984252.0
2018-06-13 11:30:00,46.23,46.33,46.22,46.29,4030260.0,39.033,39.1174,39.0245,39.0836,4030260.0
2018-06-13 12:00:00,46.29,46.35,46.25,46.34,2123028.0,39.0836,39.1343,39.0498,39.1258,2123028.0
2018-06-13 12:30:00,46.34,46.36,46.19,46.19,3102107.0,39.1258,39.1427,38.9992,38.9992,3102107.0
2018-06-13 13:00:00,46.19,46.25,46.14,46.22,2366570.0,38.9992,39.0498,38.957,39.0245,2366570.0
2018-06-13 13:30:00,46.22,46.32,46.2,46.31,1757419.0,39.0245,39.1089,39.0076,39.1005,1757419.0
2018-06-13 14:00:00,46.31,46.32,45.74,45.75,25491589.0,39.1005,39.1089,38.6192,38.6277,25491589.0
2018-06-13 14:30:00,45.75,45.99,45.62,45.95,13990665.0,38.6277,38.8303,38.5179,38.7966,13990665.0
2018-06-13 15:00:00,45.96,46.16,45.88,45.9,8730199.0,38.805,38.9739,38.7374,38.7543,8730199.0
2018-06-13 15:30:00,45.9,45.96,45.87,45.9,8517873.0,38.7543,38.805,38.729,38.7543,8517873.0
2018-06-14 09:30:00,45.9,45.95,45.86,45.93,6240794.0,38.7543,38.7966,38.7206,38.7797,6240794.0
2018-06-14 10:00:00,45.92,45.99,45.9,45.93,4821361.0,38.7712,38.8303,38.7543,38.7797,4821361.0
2018-06-14 10:30:00,45.93,45.94,45.83,45.84,3006279.0,38.7797,38.7881,38.6952,38.7037,3006279.0
2018-06-14 11:00:00,45.84,45.92,45.8,45.9,3977952.0,38.7037,38.7712,38.6699,38.7543,3977952.0
2018-06-14 11:30:00,45.9,45.9,45.82,45.86,2679347.0,38.7543,38.7543,38.6868,38.7206,2679347.0
2018-06-14 12:00:00,45.86,45.88,45.75,45.76,1917502.0,38.7206,38.7374,38.6277,38.6361,1917502.0
2018-06-14 12:30:00,45.77,45.82,45.76,45.8,2106137.0,38.6446,38.6868,38.6361,38.6699,2106137.0
2018-06-14 13:00:00,45.8,45.83,45.79,45.81,1645077.0,38.6699,38.6952,38.6615,38.6783,1645077.0
2018-06-14 13:30:00,45.8,45.84,45.69,45.7,3225523.0,38.6699,38.7037,38.577,38.5855,3225523.0
2018-06-14 14:00:00,45.69,45.72,45.63,45.66,5245318.0,38.577,38.6024,38.5264,38.5517,5245318.0
2018-06-14 14:30:00,45.66,45.67,45.54,45.55,3649570.0,38.5517,38.5601,38.4504,38.4588,3649570.0
2018-06-14 15:00:00,45.55,45.63,45.54,45.63,6753978.0,38.4588,38.5264,38.4504,38.5264,6753978.0
2018-06-14 15:30:00,45.62,45.65,45.55,45.59,15702228.0,38.5179,38.5433,38.4588,38.4926,15702228.0
2018-06-15 09:30:00,45.17,45.17,45.06,45.11,13211183.0,38.138,38.138,38.0451,38.0873,13211183.0
2018-06-15 10:00:00,45.11,45.13,44.96,45.05,8687333.0,38.0873,38.1042,37.9607,38.0367,8687333.0
2018-06-15 10:30:00,45.05,45.06,44.92,45.02,8299371.0,38.0367,38.0451,37.9269,38.0113,8299371.0
2018-06-15 11:00:00,45.02,45.06,44.96,44.97,4827812.0,38.0113,38.0451,37.9607,37.9691,4827812.0
2018-06-15 11:30:00,44.96,45.04,44.94,45.01,5665174.0,37.9607,38.0282,37.9438,38.0029,5665174.0
2018-06-15 12:00:00,45.01,45.03,44.95,45.0,3085597.0,38.0029,38.0198,37.9522,37.9944,3085597.0
2018-06-15 12:30:00,45.01,45.02,44.97,45.01,2170497.0,38.0029,38.0113,37.9691,38.0029,2170497.0
2018-06-15 13:00:00,45.01,45.04,44.99,45.03,2241168.0,38.0029,38.0282,37.986,38.0198,2241168.0
2018-06-15 13:30:00,45.03,45.05,44.99,45.03,2891551.0,38.0198,38.0367,37.986,38.0198,2891551.0
2018-06-15 14:00:00,45.04,45.23,45.01,45.23,4692361.0,38.0282,38.1886,38.0029,38.1886,4692361.0
2018-06-15 14:30:00,45.22,45.29,45.21,45.26,4099206.0,38.1802,38.2393,38.1718,38.214,4099206.0
2018-06-15 15:00:00,45.27,45.27,45.18,45.21,2870400.0,38.2224,38.2224,38.1464,38.1718,2870400.0
2018-06-15 15:30:00,45.21,45.27,45.16,45.26,9425798.0,38.1718,38.2224,38.1295,38.214,9425798.0
2018-06-18 09:30:00,44.59,44.65,44.34,44.54,15261617.0,37.6483,37.6989,37.4372,37.6061,15261617.0
2018-06-18 10:00:00,44.53,44.56,44.37,44.38,9533811.0,37.5976,37.6229,37.4625,37.471,9533811.0
2018-06-18 10:30:00,44.37,44.55,44.36,44.5,6140301.0,37.4625,37.6145,37.4541,37.5723,6140301.0
2018-06-18 11:00:00,44.5,44.61,44.49,44.56,3245512.0,37.5723,37.6652,37.5638,37.6229,3245512.0
2018-06-18 11:30:00,44.57,44.57,44.46,44.49,3245986.0,37.6314,37.6314,37.5385,37.5638,3245986.0
2018-06-18 12:00:00,44.49,44.54,44.46,44.51,2470750.0,37.5638,37.6061,37.5385,37.5807,2470750.0
2018-06-18 12:30:00,44.51,44.55,44.48,44.54,1477071.0,37.5807,37.6145,37.5554,37.6061,1477071.0
2018-06-18 13:00:00,44.53,44.63,44.52,44.62,2419307.0,37.5976,37.682,37.5892,37.6736,2419307.0
2018-06-18 13:30:00,44.62,44.65,44.56,44.65,3269296.0,37.6736,37.6989,37.6229,37.6989,3269296.0
2018-06-18 14:00:00,44.64,44.74,44.61,44.69,4427825.0,37.6905,37.7749,37.6652,37.7327,4427825.0
2018-06-18 14:30:00,44.7,44.71,44.64,44.66,2393085.0,37.7411,37.7496,37.6905,37.7074,2393085.0
2018-06-18 15:00:00,44.65,44.71,44.63,44.66,2871534.0,37.6989,37.7496,37.682,37.7074,2871534.0
2018-06-18 15:30:00,44.66,44.73,44.63,44.69,10643905.0,37.7074,37.7665,37.682,37.7327,10643905.0
2018-06-19 09:30:00,43.57,43.83,43.48,43.6,22657043.0,37.03,37.2509,36.9535,37.0555,22657043.0
2018-06-19 10:00:00,43.59,43.62,43.48,43.5,7683043.0,37.047,37.0725,36.9535,36.9705,7683043.0
2018-06-19 10:30:00,43.5,43.62,43.41,43.61,21265664.0,36.9705,37.0725,36.894,37.064,21265664.0
2018-06-19 11:00:00,43.61,43.85,43.58,43.8,9512489.0,37.064,37.2679,37.0385,37.2254,9512489.0
2018-06-19 11:30:00,43.8,43.94,43.77,43.91,4030673.0,37.2254,37.3444,37.1999,37.3189,4030673.0
2018-06-19 12:00:00,43.91,43.94,43.78,43.83,3736403.0,37.3189,37.3444,37.2084,37.2509,3736403.0
2018-06-19 12:30:00,43.83,43.83,43.75,43.8,3008514.0,37.2509,37.2509,37.183,37.2254,3008514.0
2018-06-19 13:00:00,43.8,43.88,43.8,43.83,2844666.0,37.2254,37.2934,37.2254,37.2509,2844666.0
2018-06-19 13:30:00,43.83,43.91,43.79,43.9,2202651.0,37.2509,37.3189,37.2169,37.3104,2202651.0
2018-06-19 14:00:00,43.9,43.99,43.89,43.93,2904641.0,37.3104,37.3869,37.3019,37.3359,2904641.0
2018-06-19 14:30:00,43.93,43.99,43.92,43.96,3172730.0,37.3359,37.3869,37.3274,37.3614,3172730.0
2018-06-19 15:00:00,43.96,43.96,43.88,43.88,3367887.0,37.3614,37.3614,37.2934,37.2934,3367887.0
2018-06-19 15:30:00,43.88,43.97,43.85,43.91,8778831.0,37.2934,37.3699,37.2679,37.3189,8778831.0
2018-06-20 09:30:00,44.3,44.34,44.22,44.29,14472880.0,37.6504,37.6844,37.5824,37.6419,14472880.0
2018-06-20 10:00:00,44.29,44.36,44.09,44.13,5198845.0,37.6419,37.7014,37.4719,37.5059,5198845.0
2018-06-20 10:30:00,44.13,44.18,44.06,44.13,3163465.0,37.5059,37.5484,37.4464,37.5059,3163465.0
2018-06-20 11:00:00,44.13,44.2,44.03,44.15,3532315.0,37.5059,37.5654,37.4209,37.5229,3532315.0
2018-06-20 11:30:00,44.15,44.21,44.1,44.21,4753440.0,37.5229,37.5739,37.4804,37.5739,4753440.0
2018-06-20 12:00:00,44.21,44.27,44.19,44.21,3901063.0,37.5739,37.6249,37.5569,37.5739,3901063.0
2018-06-20 12:30:00,44.21,44.29,44.21,44.23,2986353.0,37.5739,37.6419,37.5739,37.5909,2986353.0
2018-06-20 13:00:00,44.23,44.28,44.19,44.2,1695202.0,37.5909,37.6334,37.5569,37.5654,1695202.0
2018-06-20 13:30:00,44.21,44.25,44.18,44.22,2158400.0,37.5739,37.6079,37.5484,37.5824,2158400.0
2018-06-20 14:00:00,44.22,44.24,44.19,44.2,1496820.0,37.5824,37.5994,37.5569,37.5654,1496820.0
2018-06-20 14:30:00,44.2,44.2,44.1,44.12,2127749.0,37.5654,37.5654,37.4804,37.4974,2127749.0
2018-06-20 15:00:00,44.12,44.13,44.08,44.12,4281210.0,37.4974,37.5059,37.4634,37.4974,4281210.0
2018-06-20 15:30:00,44.12,44.15,44.08,44.09,5515599.0,37.4974,37.5229,37.4634,37.4719,5515599.0
2018-06-21 09:30:00,43.82,43.84,43.7,43.71,5897344.0,37.2424,37.2594,37.1405,37.149,5897344.0
2018-06-21 10:00:00,43.71,43.74,43.49,43.56,9363048.0,37.149,37.1745,36.962,37.0215,9363048.0
2018-06-21 10:30:00,43.57,43.62,43.48,43.5,8355629.0,37.03,37.0725,36.9535,36.9705,8355629.0
2018-06-21 11:00:00,43.49,43.56,43.46,43.54,4835015.0,36.962,37.0215,36.9365,37.0045,4835015.0
2018-06-21 11:30:00,43.55,43.64,43.54,43.57,2492129.0,37.013,37.0895,37.0045,37.03,2492129.0
2018-06-21 12:00:00,43.58,43.58,43.5,43.52,3475061.0,37.0385,37.0385,36.9705,36.9875,3475061.0
2018-06-21 12:30:00,43.52,43.53,43.47,43.49,2387984.0,36.9875,36.996,36.945,36.962,2387984.0
2018-06-21 13:00:00,43.48,43.57,43.47,43.54,2974999.0,36.9535,37.03,36.945,37.0045,2974999.0
2018-06-21 13:30:00,43.54,43.61,43.52,43.6,8147631.0,37.0045,37.064,36.9875,37.0555,8147631.0
2018-06-21 14:00:00,43.6,43.65,43.57,43.59,3338315.0,37.0555,37.098,37.03,37.047,3338315.0
2018-06-21 14:30:00,43.6,43.64,43.54,43.55,4203726.0,37.0555,37.0895,37.0045,37.013,4203726.0
2018-06-21 15:00:00,43.54,43.58,43.47,43.55,4035007.0,37.0045,37.0385,36.945,37.013,4035007.0
2018-06-21 15:30:00,43.55,43.56,43.41,43.46,11222319.0,37.013,37.0215,36.894,36.9365,11222319.0
2018-06-22 09:30:00,44.1,44.12,43.87,43.94,6306011.0,37.4804,37.4974,37.2849,37.3444,6306011.0
2018-06-22 10:00:00,43.95,44.05,43.81,43.82,7554567.0,37.3529,37.4379,37.2339,37.2424,7554567.0
2018-06-22 10:30:00,43.82,43.85,43.77,43.84,6602635.0,37.2424,37.2679,37.1999,37.2594,6602635.0
2018-06-22 11:00:00,43.84,43.89,43.83,43.89,2144267.0,37.2594,37.3019,37.2509,37.3019,2144267.0
2018-06-22 11:30:00,43.89,43.93,43.86,43.89,1474828.0,37.3019,37.3359,37.2764,37.3019,1474828.0
2018-06-22 12:00:00,43.89,43.98,43.87,43.9,2554047.0,37.3019,37.3784,37.2849,37.3104,2554047.0
2018-06-22 12:30:00,43.9,43.95,43.89,43.94,774310.0,37.3104,37.3529,37.3019,37.3444,774310.0
2018-06-22 13:00:00,43.94,43.99,43.92,43.98,1252662.0,37.3444,37.3869,37.3274,37.3784,1252662.0
2018-06-22 13:30:00,43.98,43.99,43.93,43.95,1587848.0,37.3784,37.3869,37.3359,37.3529,1587848.0
2018-06-22 14:00:00,43.95,44.01,43.92,43.94,2934416.0,37.3529,37.4039,37.3274,37.3444,2934416.0
2018-06-22 14:30:00,43.94,43.96,43.89,43.94,1385882.0,37.3444,37.3614,37.3019,37.3444,1385882.0
2018-06-22 15:00:00,43.94,43.95,43.9,43.91,1426655.0,37.3444,37.3529,37.3104,37.3189,1426655.0
2018-06-22 15:30:00,43.91,43.97,43.89,43.92,7011209.0,37.3189,37.3699,37.3019,37.3274,7011209.0
2018-06-25 09:30:00,43.49,43.56,43.25,43.26,6442599.0,36.962,37.0215,36.758,36.7665,6442599.0
2018-06-25 10:00:00,43.26,43.3,43.1,43.24,9421679.0,36.7665,36.8005,36.6305,36.7495,9421679.0
2018-06-25 10:30:00,43.24,43.35,43.2,43.28,5327220.0,36.7495,36.843,36.7155,36.7835,5327220.0
2018-06-25 11:00:00,43.27,43.27,43.05,43.08,6359703.0,36.775,36.775,36.588,36.6135,6359703.0
2018-06-25 11:30:00,43.08,43.1,42.98,43.03,11843445.0,36.6135,36.6305,36.5285,36.571,11843445.0
2018-06-25 12:00:00,43.02,43.04,42.9,43.02,7219551.0,36.5625,36.5795,36.4605,36.5625,7219551.0
2018-06-25 12:30:00,43.02,43.16,42.98,43.14,6038818.0,36.5625,36.6815,36.5285,36.6645,6038818.0
2018-06-25 13:00:00,43.14,43.16,43.03,43.1,5455718.0,36.6645,36.6815,36.571,36.6305,5455718.0
2018-06-25 13:30:00,43.1,43.24,43.1,43.2,4873757.0,36.6305,36.7495,36.6305,36.7155,4873757.0
2018-06-25 14:00:00,43.2,43.25,43.18,43.25,5264804.0,36.7155,36.758,36.6985,36.758,5264804.0
2018-06-25 14:30:00,43.24,43.25,43.07,43.15,4210434.0,36.7495,36.758,36.605,36.673,4210434.0
2018-06-25 15:00:00,43.15,43.2,43.12,43.16,3877906.0,36.673,36.7155,36.6475,36.6815,3877906.0
2018-06-25 15:30:00,43.16,43.41,43.14,43.34,17826919.0,36.6815,36.894,36.6645,36.8345,17826919.0
2018-06-26 09:30:00,43.35,43.37,43.16,43.22,13975729.0,36.843,36.86,36.6815,36.7325,13975729.0
2018-06-26 10:00:00,43.22,43.27,43.11,43.12,4844655.0,36.7325,36.775,36.639,36.6475,4844655.0
2018-06-26 10:30:00,43.12,43.17,43.05,43.15,5320961.0,36.6475,36.69,36.588,36.673,5320961.0
2018-06-26 11:00:00,43.15,43.21,43.11,43.13,1901811.0,36.673,36.724,36.639,36.656,1901811.0
2018-06-26 11:30:00,43.13,43.25,43.1,43.25,5534438.0,36.656,36.758,36.6305,36.758,5534438.0
2018-06-26 12:00:00,43.24,43.34,43.24,43.3,4625704.0,36.7495,36.8345,36.7495,36.8005,4625704.0
2018-06-26 12:30:00,43.3,43.34,43.26,43.33,1622203.0,36.8005,36.8345,36.7665,36.826,1622203.0
2018-06-26 13:00:00,43.33,43.4,43.3,43.39,1937367.0,36.826,36.8855,36.8005,36.877,1937367.0
2018-06-26 13:30:00,43.4,43.43,43.28,43.32,2075597.0,36.8855,36.911,36.7835,36.8175,2075597.0
2018-06-26 14:00:00,43.32,43.35,43.24,43.27,3527427.0,36.8175,36.843,36.7495,36.775,3527427.0
2018-06-26 14:30:00,43.27,43.35,43.25,43.32,2867695.0,36.775,36.843,36.758,36.8175,2867695.0
2018-06-26 15:00:00,43.32,43.33,43.24,43.25,3094454.0,36.8175,36.826,36.7495,36.758,3094454.0
2018-06-26 15:30:00,43.25,43.3,43.15,43.16,9552237.0,36.758,36.8005,36.673,36.6815,9552237.0
2018-06-27 09:30:00,43.1,43.11,42.88,43.05,8426075.0,36.6305,36.639,36.4435,36.588,8426075.0
2018-06-27 10:00:00,43.05,43.08,42.95,42.97,6580446.0,36.588,36.6135,36.503,36.52,6580446.0
2018-06-27 10:30:00,42.97,43.06,42.93,42.94,3365511.0,36.52,36.5965,36.486,36.4945,3365511.0
2018-06-27 11:00:00,42.94,42.94,42.61,42.68,11368365.0,36.4945,36.4945,36.2141,36.2736,11368365.0
2018-06-27 11:30:00,42.69,42.74,42.63,42.7,3782407.0,36.2821,36.3246,36.2311,36.2906,3782407.0
2018-06-27 12:00:00,42.7,42.77,42.64,42.65,2445427.0,36.2906,36.3501,36.2396,36.2481,2445427.0
2018-06-27 12:30:00,42.65,42.68,42.52,42.62,4920138.0,36.2481,36.2736,36.1376,36.2226,4920138.0
2018-06-27 13:00:00,42.62,42.65,42.44,42.5,4043590.0,36.2226,36.2481,36.0696,36.1206,4043590.0
2018-06-27 13:30:00,42.49,42.57,42.39,42.46,6456362.0,36.1121,36.1801,36.0271,36.0866,6456362.0
2018-06-27 14:00:00,42.46,42.51,42.36,42.37,6413858.0,36.0866,36.1291,36.0016,36.0101,6413858.0
2018-06-27 14:30:00,42.36,42.43,42.29,42.32,3411719.0,36.0016,36.0611,35.9421,35.9676,3411719.0
2018-06-27 15:00:00,42.32,42.37,42.2,42.33,4115334.0,35.9676,36.0101,35.8656,35.9761,4115334.0
2018-06-27 15:30:00,42.34,42.41,42.27,42.31,15136539.0,35.9846,36.0441,35.9251,35.9591,15136539.0
2018-06-28 09:30:00,42.29,42.43,42.17,42.3,10908310.0,35.9421,36.0611,35.8401,35.9506,10908310.0
2018-06-28 10:00:00,42.3,42.41,42.19,42.28,7771169.0,35.9506,36.0441,35.8571,35.9336,7771169.0
2018-06-28 10:30:00,42.28,42.33,42.15,42.33,5775230.0,35.9336,35.9761,35.8231,35.9761,5775230.0
2018-06-28 11:00:00,42.33,42.45,42.27,42.41,10615289.0,35.9761,36.0781,35.9251,36.0441,10615289.0
2018-06-28 11:30:00,42.42,42.47,42.38,42.43,5862219.0,36.0526,36.0951,36.0186,36.0611,5862219.0
2018-06-28 12:00:00,42.43,42.47,42.32,42.37,4162458.0,36.0611,36.0951,35.9676,36.0101,4162458.0
2018-06-28 12:30:00,42.36,42.48,42.34,42.47,3921452.0,36.0016,36.1036,35.9846,36.0951,3921452.0
2018-06-28 13:00:00,42.46,42.56,42.44,42.54,3538043.0,36.0866,36.1716,36.0696,36.1546,3538043.0
2018-06-28 13:30:00,42.54,42.58,42.49,42.56,2318252.0,36.1546,36.1886,36.1121,36.1716,2318252.0
2018-06-28 14:00:00,42.56,42.6,42.53,42.58,5539620.0,36.1716,36.2056,36.1461,36.1886,5539620.0
2018-06-28 14:30:00,42.58,42.65,42.53,42.64,4229586.0,36.1886,36.2481,36.1461,36.2396,4229586.0
2018-06-28 15:00:00,42.63,42.68,42.58,42.64,8391852.0,36.2311,36.2736,36.1886,36.2396,8391852.0
2018-06-28 15:30:00,42.64,42.71,42.6,42.69,12903816.0,36.2396,36.2991,36.2056,36.2821,12903816.0
2018-06-29 09:30:00,43.23,43.4,43.2,43.26,14455394.0,36.741,36.8855,36.7155,36.7665,14455394.0
2018-06-29 10:00:00,43.26,43.34,43.2,43.2,10679224.0,36.7665,36.8345,36.7155,36.7155,10679224.0
2018-06-29 10:30:00,43.21,43.35,43.2,43.34,5044557.0,36.724,36.843,36.7155,36.8345,5044557.0
2018-06-29 11:00:00,43.34,43.41,43.31,43.4,5753292.0,36.8345,36.894,36.809,36.8855,5753292.0
2018-06-29 11:30:00,43.4,43.41,43.27,43.29,3898806.0,36.8855,36.894,36.775,36.792,3898806.0
2018-06-29 12:00:00,43.29,43.34,43.25,43.28,3812448.0,36.792,36.8345,36.758,36.7835,3812448.0
2018-06-29 12:30:00,43.28,43.28,43.21,43.27,3700267.0,36.7835,36.7835,36.724,36.775,3700267.0
2018-06-29 13:00:00,43.27,43.31,43.24,43.27,2290523.0,36.775,36.809,36.7495,36.775,2290523.0
2018-06-29 13:30:00,43.27,43.36,43.26,43.3,2503412.0,36.775,36.8515,36.7665,36.8005,2503412.0
2018-06-29 14:00:00,43.3,43.37,43.3,43.37,2550257.0,36.8005,36.86,36.8005,36.86,2550257.0
2018-06-29 14:30:00,43.37,43.42,43.33,43.4,4245528.0,36.86,36.9025,36.826,36.8855,4245528.0
2018-06-29 15:00:00,43.4,43.45,43.39,43.42,4527675.0,36.8855,36.928,36.877,36.9025,4527675.0
2018-06-29 15:30:00,43.42,43.45,43.35,43.36,18568863.0,36.9025,36.928,36.843,36.8515,18568863.0
2018-07-02 09:30:00,42.62,42.73,42.55,42.67,9792671.0,36.2226,36.3161,36.1631,36.2651,9792671.0
2018-07-02 10:00:00,42.67,42.71,42.58,42.69,6207470.0,36.2651,36.2991,36.1886,36.2821,6207470.0
2018-07-02 10:30:00,42.69,42.76,42.66,42.7,6573515.0,36.2821,36.3416,36.2566,36.2906,6573515.0
2018-07-02 11:00:00,42.71,42.83,42.7,42.75,8879677.0,36.2991,36.401,36.2906,36.3331,8879677.0
2018-07-02 11:30:00,42.75,42.76,42.65,42.71,4664573.0,36.3331,36.3416,36.2481,36.2991,4664573.0
2018-07-02 12:00:00,42.71,42.73,42.61,42.63,2197381.0,36.2991,36.3161,36.2141,36.2311,2197381.0
2018-07-02 12:30:00,42.63,42.67,42.59,42.6,1712284.0,36.2311,36.2651,36.1971,36.2056,1712284.0
2018-07-02 13:00:00,42.59,42.62,42.52,42.55,2312520.0,36.1971,36.2226,36.1376,36.1631,2312520.0
2018-07-02 13:30:00,42.55,42.71,42.54,42.68,3635718.0,36.1631,36.2991,36.1546,36.2736,3635718.0
2018-07-02 14:00:00,42.68,42.79,42.67,42.77,2274021.0,36.2736,36.367,36.2651,36.3501,2274021.0
2018-07-02 14:30:00,42.76,42.78,42.62,42.64,2476387.0,36.3416,36.3586,36.2226,36.2396,2476387.0
2018-07-02 15:00:00,42.65,42.78,42.6,42.75,3474620.0,36.2481,36.3586,36.2056,36.3331,3474620.0
2018-07-02 15:30:00,42.75,42.97,42.7,42.93,11855231.0,36.3331,36.52,36.2906,36.486,11855231.0
2018-07-03 09:30:00,43.18,43.2,42.98,43.04,7117045.0,36.6985,36.7155,36.5285,36.5795,7117045.0
2018-07-03 10:00:00,43.04,43.16,43.02,43.14,2664989.0,36.5795,36.6815,36.5625,36.6645,2664989.0
2018-07-03 10:30:00,43.14,43.22,43.1,43.13,2867327.0,36.6645,36.7325,36.6305,36.656,2867327.0
2018-07-03 11:00:00,43.12,43.18,43.1,43.15,2135232.0,36.6475,36.6985,36.6305,36.673,2135232.0
2018-07-03 11:30:00,43.15,43.2,43.11,43.15,2089852.0,36.673,36.7155,36.639,36.673,2089852.0
2018-07-03 12:00:00,43.15,43.16,43.03,43.04,2806241.0,36.673,36.6815,36.571,36.5795,2806241.0
2018-07-03 12:30:00,43.04,43.06,42.87,42.91,5791540.0,36.5795,36.5965,36.435,36.469,5791540.0
2018-07-05 09:30:00,43.04,43.09,42.86,42.88,7562120.0,36.5795,36.622,36.4265,36.4435,7562120.0
2018-07-05 10:00:00,42.88,42.9,42.74,42.77,5623377.0,36.4435,36.4605,36.3246,36.3501,5623377.0
2018-07-05 10:30:00,42.77,42.82,42.67,42.71,3955364.0,36.3501,36.3925,36.2651,36.2991,3955364.0
2018-07-05 11:00:00,42.71,42.82,42.65,42.81,3440071.0,36.2991,36.3925,36.2481,36.384,3440071.0
2018-07-05 11:30:00,42.81,42.89,42.8,42.86,2777410.0,36.384,36.452,36.3755,36.4265,2777410.0
2018-07-05 12:00:00,42.85,42.97,42.85,42.93,2518072.0,36.418,36.52,36.418,36.486,2518072.0
2018-07-05 12:30:00,42.92,42.97,42.88,42.96,2525815.0,36.4775,36.52,36.4435,36.5115,2525815.0
2018-07-05 13:00:00,42.95,42.97,42.91,42.94,1580573.0,36.503,36.52,36.469,36.4945,1580573.0
2018-07-05 13:30:00,42.93,42.93,42.78,42.79,2382061.0,36.486,36.486,36.3586,36.367,2382061.0
2018-07-05 14:00:00,42.79,42.89,42.66,42.73,5009325.0,36.367,36.452,36.2566,36.3161,5009325.0
2018-07-05 14:30:00,42.73,42.76,42.68,42.73,5510803.0,36.3161,36.3416,36.2736,36.3161,5510803.0
2018-07-05 15:00:00,42.73,42.78,42.71,42.76,4971595.0,36.3161,36.3586,36.2991,36.3416,4971595.0
2018-07-05 15:30:00,42.75,42.88,42.73,42.83,10850727.0,36.3331,36.4435,36.3161,36.401,10850727.0
2018-07-06 09:30:00,42.95,43.11,42.92,43.1,7131006.0,36.503,36.639,36.4775,36.6305,7131006.0
2018-07-06 10:00:00,43.1,43.2,43.06,43.19,6700500.0,36.6305,36.7155,36.5965,36.707,6700500.0
2018-07-06 10:30:00,43.19,43.31,43.15,43.31,3793175.0,36.707,36.809,36.673,36.809,3793175.0
2018-07-06 11:00:00,43.31,43.44,43.3,43.43,4583189.0,36.809,36.9195,36.8005,36.911,4583189.0
2018-07-06 11:30:00,43.43,43.49,43.4,43.41,5904271.0,36.911,36.962,36.8855,36.894,5904271.0
2018-07-06 12:00:00,43.41,43.51,43.4,43.5,4035143.0,36.894,36.979,36.8855,36.9705,4035143.0
2018-07-06 12:30:00,43.5,43.5,43.45,43.48,2186113.0,36.9705,36.9705,36.928,36.9535,2186113.0
2018-07-06 13:00:00,43.48,43.58,43.47,43.51,5657217.0,36.9535,37.0385,36.945,36.979,5657217.0
2018-07-06 13:30:00,43.5,43.51,43.41,43.45,3694995.0,36.9705,36.979,36.894,36.928,3694995.0
2018-07-06 14:00:00,43.45,43.46,43.42,43.43,1425156.0,36.928,36.9365,36.9025,36.911,1425156.0
2018-07-06 14:30:00,43.43,43.44,43.38,43.41,1466570.0,36.911,36.9195,36.8685,36.894,1466570.0
2018-07-06 15:00:00,43.41,43.43,43.37,43.41,2321644.0,36.894,36.911,36.86,36.894,2321644.0
2018-07-06 15:30:00,43.41,43.42,43.27,43.41,8697765.0,36.894,36.9025,36.775,36.894,8697765.0
2018-07-09 09:30:00,44.0,44.08,43.86,43.86,11868668.0,37.3954,37.4634,37.2764,37.2764,11868668.0
2018-07-09 10:00:00,43.86,43.91,43.79,43.86,3019251.0,37.2764,37.3189,37.2169,37.2764,3019251.0
2018-07-09 10:30:00,43.86,44.02,43.85,44.02,2195292.0,37.2764,37.4124,37.2679,37.4124,2195292.0
2018-07-09 11:00:00,44.02,44.09,44.0,44.07,2064557.0,37.4124,37.4719,37.3954,37.4549,2064557.0
2018-07-09 11:30:00,44.07,44.1,44.01,44.09,2364025.0,37.4549,37.4804,37.4039,37.4719,2364025.0
2018-07-09 12:00:00,44.09,44.09,44.0,44.0,4954492.0,37.4719,37.4719,37.3954,37.3954,4954492.0
2018-07-09 12:30:00,44.01,44.04,43.98,44.03,2021244.0,37.4039,37.4294,37.3784,37.4209,2021244.0
2018-07-09 13:00:00,44.03,44.06,43.97,44.02,1062412.0,37.4209,37.4464,37.3699,37.4124,1062412.0
2018-07-09 13:30:00,44.03,44.07,44.01,44.05,1014098.0,37.4209,37.4549,37.4039,37.4379,1014098.0
2018-07-09 14:00:00,44.05,44.1,44.03,44.07,931723.0,37.4379,37.4804,37.4209,37.4549,931723.0
2018-07-09 14:30:00,44.07,44.11,44.07,44.08,2067705.0,37.4549,37.4889,37.4549,37.4634,2067705.0
2018-07-09 15:00:00,44.09,44.11,44.05,44.11,6487672.0,37.4719,37.4889,37.4379,37.4889,6487672.0
2018-07-09 15:30:00,44.11,44.2,44.06,44.18,18863423.0,37.4889,37.5654,37.4464,37.5484,18863423.0
2018-07-10 09:30:00,44.06,44.1,43.95,44.03,5360135.0,37.4464,37.4804,37.3529,37.4209,5360135.0
2018-07-10 10:00:00,44.02,44.05,43.96,43.99,3466296.0,37.4124,37.4379,37.3614,37.3869,3466296.0
2018-07-10 10:30:00,43.99,44.01,43.92,43.97,3231094.0,37.3869,37.4039,37.3274,37.3699,3231094.0
2018-07-10 11:00:00,43.98,44.01,43.91,43.94,3755484.0,37.3784,37.4039,37.3189,37.3444,3755484.0
2018-07-10 11:30:00,43.94,43.98,43.91,43.96,2996335.0,37.3444,37.3784,37.3189,37.3614,2996335.0
2018-07-10 12:00:00,43.96,43.96,43.86,43.91,2050168.0,37.3614,37.3614,37.2764,37.3189,2050168.0
2018-07-10 12:30:00,43.92,43.93,43.83,43.87,2913451.0,37.3274,37.3359,37.2509,37.2849,2913451.0
2018-07-10 13:00:00,43.87,43.88,43.8,43.82,1399400.0,37.2849,37.2934,37.2254,37.2424,1399400.0
2018-07-10 13:30:00,43.82,43.83,43.74,43.77,1778660.0,37.2424,37.2509,37.1745,37.1999,1778660.0
2018-07-10 14:00:00,43.78,43.86,43.78,43.83,1348366.0,37.2084,37.2764,37.2084,37.2509,1348366.0
2018-07-10 14:30:00,43.83,43.87,43.82,43.86,2032631.0,37.2509,37.2849,37.2424,37.2764,2032631.0
2018-07-10 15:00:00,43.86,43.98,43.83,43.97,4495440.0,37.2764,37.3784,37.2509,37.3699,4495440.0
2018-07-10 15:30:00,43.97,44.11,43.97,44.09,13959513.0,37.3699,37.4889,37.3699,37.4719,13959513.0
2018-07-11 09:30:00,43.37,43.56,43.36,43.45,7428707.0,36.86,37.0215,36.8515,36.928,7428707.0
2018-07-11 10:00:00,43.45,43.56,43.44,43.54,2874131.0,36.928,37.0215,36.9195,37.0045,2874131.0
2018-07-11 10:30:00,43.55,43.58,43.42,43.51,6724358.0,37.013,37.0385,36.9025,36.979,6724358.0
2018-07-11 11:00:00,43.51,43.53,43.33,43.34,4971177.0,36.979,36.996,36.826,36.8345,4971177.0
2018-07-11 11:30:00,43.34,43.39,43.28,43.29,3626870.0,36.8345,36.877,36.7835,36.792,3626870.0
2018-07-11 12:00:00,43.29,43.4,43.27,43.4,2071970.0,36.792,36.8855,36.775,36.8855,2071970.0
2018-07-11 12:30:00,43.4,43.43,43.32,43.33,1877796.0,36.8855,36.911,36.8175,36.826,1877796.0
2018-07-11 13:00:00,43.33,43.35,43.26,43.3,3322324.0,36.826,36.843,36.7665,36.8005,3322324.0
2018-07-11 13:30:00,43.3,43.33,43.17,43.17,1714656.0,36.8005,36.826,36.69,36.69,1714656.0
2018-07-11 14:00:00,43.17,43.2,43.06,43.17,4377620.0,36.69,36.7155,36.5965,36.69,4377620.0
2018-07-11 14:30:00,43.17,43.28,43.16,43.25,2475387.0,36.69,36.7835,36.6815,36.758,2475387.0
2018-07-11 15:00:00,43.25,43.3,43.18,43.2,2712477.0,36.758,36.8005,36.6985,36.7155,2712477.0
2018-07-11 15:30:00,43.2,43.31,43.19,43.22,6592275.0,36.7155,36.809,36.707,36.7325,6592275.0
2018-07-12 09:30:00,43.77,43.77,43.6,43.73,6629536.0,37.1999,37.1999,37.0555,37.166,6629536.0
2018-07-12 10:00:00,43.74,43.82,43.72,43.8,6557635.0,37.1745,37.2424,37.1575,37.2254,6557635.0
2018-07-12 10:30:00,43.8,43.85,43.72,43.76,2665691.0,37.2254,37.2679,37.1575,37.1914,2665691.0
2018-07-12 11:00:00,43.76,43.82,43.73,43.82,2224267.0,37.1914,37.2424,37.166,37.2424,2224267.0
2018-07-12 11:30:00,43.82,43.91,43.77,43.9,2423201.0,37.2424,37.3189,37.1999,37.3104,2423201.0
2018-07-12 12:00:00,43.9,43.92,43.83,43.87,1370182.0,37.3104,37.3274,37.2509,37.2849,1370182.0
2018-07-12 12:30:00,43.86,43.88,43.77,43.85,2139546.0,37.2764,37.2934,37.1999,37.2679,2139546.0
2018-07-12 13:00:00,43.85,43.89,43.78,43.85,1875559.0,37.2679,37.3019,37.2084,37.2679,1875559.0
2018-07-12 13:30:00,43.85,43.86,43.7,43.73,6148353.0,37.2679,37.2764,37.1405,37.166,6148353.0
2018-07-12 14:00:00,43.73,43.76,43.71,43.75,2322299.0,37.166,37.1914,37.149,37.183,2322299.0
2018-07-12 14:30:00,43.75,43.77,43.71,43.75,1004334.0,37.183,37.1999,37.149,37.183,1004334.0
2018-07-12 15:00:00,43.74,43.79,43.72,43.77,1334617.0,37.1745,37.2169,37.1575,37.1999,1334617.0
2018-07-12 15:30:00,43.78,43.82,43.76,43.8,7316889.0,37.2084,37.2424,37.1914,37.2254,7316889.0
2018-07-13 09:30:00,43.77,43.83,43.62,43.65,3394936.0,37.1999,37.2509,37.0725,37.098,3394936.0
2018-07-13 10:00:00,43.65,43.76,43.64,43.7,2109928.0,37.098,37.1914,37.0895,37.1405,2109928.0
2018-07-13 10:30:00,43.71,43.8,43.67,43.78,2356743.0,37.149,37.2254,37.115,37.2084,2356743.0
2018-07-13 11:00:00,43.78,43.92,43.78,43.91,5780026.0,37.2084,37.3274,37.2084,37.3189,5780026.0
2018-07-13 11:30:00,43.91,43.95,43.84,43.85,2560034.0,37.3189,37.3529,37.2594,37.2679,2560034.0
2018-07-13 12:00:00,43.85,43.86,43.78,43.81,1128845.0,37.2679,37.2764,37.2084,37.2339,1128845.0
2018-07-13 12:30:00,43.82,43.85,43.79,43.84,463914.0,37.2424,37.2679,37.2169,37.2594,463914.0
2018-07-13 13:00:00,43.84,43.85,43.76,43.8,936385.0,37.2594,37.2679,37.1914,37.2254,936385.0
2018-07-13 13:30:00,43.8,43.82,43.75,43.82,1030679.0,37.2254,37.2424,37.183,37.2424,1030679.0
2018-07-13 14:00:00,43.82,43.85,43.81,43.83,1272301.0,37.2424,37.2679,37.2339,37.2509,1272301.0
2018-07-13 14:30:00,43.83,43.83,43.77,43.78,1697971.0,37.2509,37.2509,37.1999,37.2084,1697971.0
2018-07-13 15:00:00,43.79,43.83,43.77,43.79,2097625.0,37.2169,37.2509,37.1999,37.2169,2097625.0
2018-07-13 15:30:00,43.79,43.88,43.78,43.86,5698872.0,37.2169,37.2934,37.2084,37.2764,5698872.0
2018-07-16 09:30:00,43.64,43.7,43.57,43.67,6661834.0,37.0895,37.1405,37.03,37.115,6661834.0
2018-07-16 10:00:00,43.67,43.7,43.52,43.57,3655953.0,37.115,37.1405,36.9875,37.03,3655953.0
2018-07-16 10:30:00,43.57,43.61,43.45,43.47,3619463.0,37.03,37.064,36.928,36.945,3619463.0
2018-07-16 11:00:00,43.47,43.56,43.46,43.55,1500045.0,36.945,37.0215,36.9365,37.013,1500045.0
2018-07-16 11:30:00,43.55,43.55,43.5,43.55,1128963.0,37.013,37.013,36.9705,37.013,1128963.0
2018-07-16 12:00:00,43.55,43.62,43.53,43.59,1382468.0,37.013,37.0725,36.996,37.047,1382468.0
2018-07-16 12:30:00,43.59,43.6,43.55,43.59,715454.0,37.047,37.0555,37.013,37.047,715454.0
2018-07-16 13:00:00,43.59,43.63,43.58,43.6,807860.0,37.047,37.081,37.0385,37.0555,807860.0
2018-07-16 13:30:00,43.59,43.64,43.58,43.59,698542.0,37.047,37.0895,37.0385,37.047,698542.0
2018-07-16 14:00:00,43.6,43.63,43.57,43.59,601155.0,37.0555,37.081,37.03,37.047,601155.0
2018-07-16 14:30:00,43.6,43.6,43.55,43.58,918687.0,37.0555,37.0555,37.013,37.0385,918687.0
2018-07-16 15:00:00,43.58,43.64,43.57,43.63,1316358.0,37.0385,37.0895,37.03,37.081,1316358.0
2018-07-16 15:30:00,43.63,43.66,43.59,43.62,3936652.0,37.081,37.1065,37.047,37.0725,3936652.0
2018-07-17 09:30:00,43.43,43.54,43.39,43.52,3142773.0,36.911,37.0045,36.877,36.9875,3142773.0
2018-07-17 10:00:00,43.52,43.68,43.51,43.67,3497253.0,36.9875,37.1235,36.979,37.115,3497253.0
2018-07-17 10:30:00,43.67,43.76,43.64,43.73,3303585.0,37.115,37.1914,37.0895,37.166,3303585.0
2018-07-17 11:00:00,43.73,43.86,43.72,43.84,3612923.0,37.166,37.2764,37.1575,37.2594,3612923.0
2018-07-17 11:30:00,43.84,43.92,43.82,43.9,3648427.0,37.2594,37.3274,37.2424,37.3104,3648427.0
2018-07-17 12:00:00,43.9,43.94,43.83,43.93,3623082.0,37.3104,37.3444,37.2509,37.3359,3623082.0
2018-07-17 12:30:00,43.94,43.94,43.89,43.91,2124607.0,37.3444,37.3444,37.3019,37.3189,2124607.0
2018-07-17 13:00:00,43.91,43.99,43.9,43.97,2852842.0,37.3189,37.3869,37.3104,37.3699,2852842.0
2018-07-17 13:30:00,43.98,44.01,43.93,43.97,2928261.0,37.3784,37.4039,37.3359,37.3699,2928261.0
2018-07-17 14:00:00,43.97,43.99,43.92,43.97,1934868.0,37.3699,37.3869,37.3274,37.3699,1934868.0
2018-07-17 14:30:00,43.98,44.01,43.94,43.95,1821482.0,37.3784,37.4039,37.3444,37.3529,1821482.0
2018-07-17 15:00:00,43.95,44.01,43.94,43.98,1289430.0,37.3529,37.4039,37.3444,37.3784,1289430.0
2018-07-17 15:30:00,43.98,44.01,43.92,43.93,5267039.0,37.3784,37.4039,37.3274,37.3359,5267039.0
2018-07-18 09:30:00,43.69,43.7,43.56,43.61,8162438.0,37.132,37.1405,37.0215,37.064,8162438.0
2018-07-18 10:00:00,43.61,43.67,43.58,43.65,2617305.0,37.064,37.115,37.0385,37.098,2617305.0
2018-07-18 10:30:00,43.64,43.7,43.6,43.69,4114469.0,37.0895,37.1405,37.0555,37.132,4114469.0
2018-07-18 11:00:00,43.69,43.76,43.66,43.71,2059692.0,37.132,37.1914,37.1065,37.149,2059692.0
2018-07-18 11:30:00,43.71,43.79,43.68,43.78,1874198.0,37.149,37.2169,37.1235,37.2084,1874198.0
2018-07-18 12:00:00,43.78,43.85,43.75,43.83,1563881.0,37.2084,37.2679,37.183,37.2509,1563881.0
2018-07-18 12:30:00,43.83,43.88,43.8,43.85,1464045.0,37.2509,37.2934,37.2254,37.2679,1464045.0
2018-07-18 13:00:00,43.86,43.9,43.83,43.88,1348327.0,37.2764,37.3104,37.2509,37.2934,1348327.0
2018-07-18 13:30:00,43.88,43.9,43.81,43.84,1426410.0,37.2934,37.3104,37.2339,37.2594,1426410.0
2018-07-18 14:00:00,43.84,43.87,43.82,43.86,1284924.0,37.2594,37.2849,37.2424,37.2764,1284924.0
2018-07-18 14:30:00,43.86,43.91,43.84,43.89,1052280.0,37.2764,37.3189,37.2594,37.3019,1052280.0
2018-07-18 15:00:00,43.89,43.9,43.85,43.87,1047042.0,37.3019,37.3104,37.2679,37.2849,1047042.0
2018-07-18 15:30:00,43.87,43.92,43.83,43.87,10385100.0,37.2849,37.3274,37.2509,37.2849,10385100.0
2018-07-19 09:30:00,43.2,43.35,43.05,43.11,9307956.0,36.7155,36.843,36.588,36.639,9307956.0
2018-07-19 10:00:00,43.11,43.28,43.09,43.24,8396678.0,36.639,36.7835,36.622,36.7495,8396678.0
2018-07-19 10:30:00,43.24,43.33,43.18,43.31,3044856.0,36.7495,36.826,36.6985,36.809,3044856.0
2018-07-19 11:00:00,43.31,43.35,43.27,43.29,3205191.0,36.809,36.843,36.775,36.792,3205191.0
2018-07-19 11:30:00,43.28,43.34,43.22,43.3,3541721.0,36.7835,36.8345,36.7325,36.8005,3541721.0
2018-07-19 12:00:00,43.31,43.34,43.24,43.26,1591869.0,36.809,36.8345,36.7495,36.7665,1591869.0
2018-07-19 12:30:00,43.26,43.28,43.15,43.17,5329945.0,36.7665,36.7835,36.673,36.69,5329945.0
2018-07-19 13:00:00,43.17,43.49,43.16,43.45,7552260.0,36.69,36.962,36.6815,36.928,7552260.0
2018-07-19 13:30:00,43.45,43.53,43.34,43.41,2962616.0,36.928,36.996,36.8345,36.894,2962616.0
2018-07-19 14:00:00,43.41,43.49,43.37,43.39,1392457.0,36.894,36.962,36.86,36.877,1392457.0
2018-07-19 14:30:00,43.4,43.41,43.31,43.33,1525611.0,36.8855,36.894,36.809,36.826,1525611.0
2018-07-19 15:00:00,43.33,43.35,43.26,43.28,2270702.0,36.826,36.843,36.7665,36.7835,2270702.0
2018-07-19 15:30:00,43.28,43.36,43.23,43.32,9851818.0,36.7835,36.8515,36.741,36.8175,9851818.0
2018-07-20 09:30:00,43.77,43.88,43.74,43.88,10193237.0,37.1999,37.2934,37.1745,37.2934,10193237.0
2018-07-20 10:00:00,43.88,43.96,43.85,43.95,7913133.0,37.2934,37.3614,37.2679,37.3529,7913133.0
2018-07-20 10:30:00,43.94,44.03,43.93,44.0,4505635.0,37.3444,37.4209,37.3359,37.3954,4505635.0
2018-07-20 11:00:00,44.0,44.04,43.96,44.01,2933215.0,37.3954,37.4294,37.3614,37.4039,2933215.0
2018-07-20 11:30:00,44.02,44.04,43.92,43.96,2161174.0,37.4124,37.4294,37.3274,37.3614,2161174.0
2018-07-20 12:00:00,43.95,43.96,43.89,43.92,1398327.0,37.3529,37.3614,37.3019,37.3274,1398327.0
2018-07-20 12:30:00,43.92,43.94,43.9,43.93,1018380.0,37.3274,37.3444,37.3104,37.3359,1018380.0
2018-07-20 13:00:00,43.93,43.97,43.91,43.93,1193781.0,37.3359,37.3699,37.3189,37.3359,1193781.0
2018-07-20 13:30:00,43.92,43.98,43.9,43.97,1401480.0,37.3274,37.3784,37.3104,37.3699,1401480.0
2018-07-20 14:00:00,43.98,44.01,43.95,43.97,2320195.0,37.3784,37.4039,37.3529,37.3699,2320195.0
2018-07-20 14:30:00,43.97,43.99,43.89,43.98,3499728.0,37.3699,37.3869,37.3019,37.3784,3499728.0
2018-07-20 15:00:00,43.97,43.99,43.94,43.95,3185607.0,37.3699,37.3869,37.3444,37.3529,3185607.0
2018-07-20 15:30:00,43.96,44.01,43.95,43.97,10632753.0,37.3614,37.4039,37.3529,37.3699,10632753.0
2018-07-23 09:30:00,43.76,43.78,43.61,43.68,3609782.0,37.1914,37.2084,37.064,37.1235,3609782.0
2018-07-23 10:00:00,43.68,43.73,43.63,43.66,3353833.0,37.1235,37.166,37.081,37.1065,3353833.0
2018-07-23 10:30:00,43.66,43.75,43.61,43.7,2333372.0,37.1065,37.183,37.064,37.1405,2333372.0
2018-07-23 11:00:00,43.7,43.74,43.62,43.67,5032788.0,37.1405,37.1745,37.0725,37.115,5032788.0
2018-07-23 11:30:00,43.67,43.69,43.6,43.63,7235747.0,37.115,37.132,37.0555,37.081,7235747.0
2018-07-23 12:00:00,43.63,43.64,43.55,43.56,5157442.0,37.081,37.0895,37.013,37.0215,5157442.0
2018-07-23 12:30:00,43.56,43.61,43.56,43.59,1050991.0,37.0215,37.064,37.0215,37.047,1050991.0
2018-07-23 13:00:00,43.59,43.62,43.53,43.57,2020887.0,37.047,37.0725,36.996,37.03,2020887.0
2018-07-23 13:30:00,43.57,43.6,43.56,43.57,943523.0,37.03,37.0555,37.0215,37.03,943523.0
2018-07-23 14:00:00,43.57,43.63,43.56,43.62,1180920.0,37.03,37.081,37.0215,37.0725,1180920.0
2018-07-23 14:30:00,43.62,43.64,43.61,43.63,698482.0,37.0725,37.0895,37.064,37.081,698482.0
2018-07-23 15:00:00,43.62,43.64,43.56,43.58,3037267.0,37.0725,37.0895,37.0215,37.0385,3037267.0
2018-07-23 15:30:00,43.57,43.69,43.56,43.68,8477824.0,37.03,37.132,37.0215,37.1235,8477824.0
2018-07-24 09:30:00,44.4,44.52,44.33,44.51,10539295.0,37.7354,37.8374,37.6759,37.8289,10539295.0
2018-07-24 10:00:00,44.52,44.57,44.46,44.48,7630815.0,37.8374,37.8799,37.7864,37.8034,7630815.0
2018-07-24 10:30:00,44.48,44.55,44.46,44.51,4245584.0,37.8034,37.8629,37.7864,37.8289,4245584.0
2018-07-24 11:00:00,44.51,44.53,44.36,44.46,4048443.0,37.8289,37.8459,37.7014,37.7864,4048443.0
2018-07-24 11:30:00,44.46,44.46,44.38,44.45,2780532.0,37.7864,37.7864,37.7184,37.7779,2780532.0
2018-07-24 12:00:00,44.45,44.48,44.43,44.45,1267063.0,37.7779,37.8034,37.7609,37.7779,1267063.0
2018-07-24 12:30:00,44.45,44.46,44.35,44.38,1827125.0,37.7779,37.7864,37.6929,37.7184,1827125.0
2018-07-24 13:00:00,44.37,44.41,44.26,44.27,3047771.0,37.7099,37.7439,37.6164,37.6249,3047771.0
2018-07-24 13:30:00,44.28,44.34,44.21,44.3,2984903.0,37.6334,37.6844,37.5739,37.6504,2984903.0
2018-07-24 14:00:00,44.29,44.32,44.17,44.23,6167861.0,37.6419,37.6674,37.5399,37.5909,6167861.0
2018-07-24 14:30:00,44.23,44.3,44.21,44.29,2320805.0,37.5909,37.6504,37.5739,37.6419,2320805.0
2018-07-24 15:00:00,44.29,44.31,44.25,44.27,2083535.0,37.6419,37.6589,37.6079,37.6249,2083535.0
2018-07-24 15:30:00,44.27,44.32,44.24,44.29,6482226.0,37.6249,37.6674,37.5994,37.6419,6482226.0
2018-07-25 09:30:00,44.62,44.68,44.55,44.59,5062850.0,37.9224,37.9734,37.8629,37.8969,5062850.0
2018-07-25 10:00:00,44.6,44.61,44.52,44.56,3545886.0,37.9054,37.9139,37.8374,37.8714,3545886.0
2018-07-25 10:30:00,44.56,44.65,44.48,44.5,3367894.0,37.8714,37.9479,37.8034,37.8204,3367894.0
2018-07-25 11:00:00,44.51,44.6,44.48,44.59,3564964.0,37.8289,37.9054,37.8034,37.8969,3564964.0
2018-07-25 11:30:00,44.59,44.65,44.57,44.64,3107444.0,37.8969,37.9479,37.8799,37.9394,3107444.0
2018-07-25 12:00:00,44.64,44.69,44.59,44.68,1827954.0,37.9394,37.9819,37.8969,37.9734,1827954.0
2018-07-25 12:30:00,44.68,44.72,44.65,44.7,2242851.0,37.9734,38.0073,37.9479,37.9904,2242851.0
2018-07-25 13:00:00,44.69,44.76,44.67,44.73,7816644.0,37.9819,38.0413,37.9649,38.0158,7816644.0
2018-07-25 13:30:00,44.73,44.81,44.72,44.8,5532613.0,38.0158,38.0838,38.0073,38.0753,5532613.0
2018-07-25 14:00:00,44.81,44.89,44.79,44.86,6009364.0,38.0838,38.1518,38.0668,38.1263,6009364.0
2018-07-25 14:30:00,44.86,44.94,44.86,44.88,4364811.0,38.1263,38.1943,38.1263,38.1433,4364811.0
2018-07-25 15:00:00,44.88,44.89,44.8,44.82,2941307.0,38.1433,38.1518,38.0753,38.0923,2941307.0
2018-07-25 15:30:00,44.83,45.06,44.79,45.03,14855173.0,38.1008,38.2963,38.0668,38.2708,14855173.0
2018-07-26 09:30:00,44.65,44.78,44.62,44.68,9440957.0,37.9479,38.0583,37.9224,37.9734,9440957.0
2018-07-26 10:00:00,44.68,44.75,44.57,44.58,5630992.0,37.9734,38.0328,37.8799,37.8884,5630992.0
2018-07-26 10:30:00,44.58,44.66,44.52,44.66,7126882.0,37.8884,37.9564,37.8374,37.9564,7126882.0
2018-07-26 11:00:00,44.66,44.75,44.65,44.73,3612116.0,37.9564,38.0328,37.9479,38.0158,3612116.0
2018-07-26 11:30:00,44.73,44.74,44.64,44.69,2931957.0,38.0158,38.0243,37.9394,37.9819,2931957.0
2018-07-26 12:00:00,44.68,44.7,44.61,44.65,1927579.0,37.9734,37.9904,37.9139,37.9479,1927579.0
2018-07-26 12:30:00,44.65,44.65,44.56,44.58,1874580.0,37.9479,37.9479,37.8714,37.8884,1874580.0
2018-07-26 13:00:00,44.58,44.63,44.55,44.63,2310888.0,37.8884,37.9309,37.8629,37.9309,2310888.0
2018-07-26 13:30:00,44.63,44.63,44.54,44.57,1392843.0,37.9309,37.9309,37.8544,37.8799,1392843.0
2018-07-26 14:00:00,44.56,44.57,44.49,44.57,2265598.0,37.8714,37.8799,37.8119,37.8799,2265598.0
2018-07-26 14:30:00,44.57,44.63,44.55,44.59,2189367.0,37.8799,37.9309,37.8629,37.8969,2189367.0
2018-07-26 15:00:00,44.59,44.6,44.51,44.54,4274199.0,37.8969,37.9054,37.8289,37.8544,4274199.0
2018-07-26 15:30:00,44.54,44.6,44.5,44.54,10558248.0,37.8544,37.9054,37.8204,37.8544,10558248.0
2018-07-27 09:30:00,44.86,44.92,44.81,44.85,6393012.0,38.1263,38.1773,38.0838,38.1178,6393012.0
2018-07-27 10:00:00,44.86,44.95,44.84,44.9,4300675.0,38.1263,38.2028,38.1093,38.1603,4300675.0
2018-07-27 10:30:00,44.9,44.94,44.81,44.87,3875510.0,38.1603,38.1943,38.0838,38.1348,3875510.0
2018-07-27 11:00:00,44.86,44.91,44.81,44.83,4170676.0,38.1263,38.1688,38.0838,38.1008,4170676.0
2018-07-27 11:30:00,44.83,44.9,44.8,44.84,3448384.0,38.1008,38.1603,38.0753,38.1093,3448384.0
2018-07-27 12:00:00,44.84,44.85,44.72,44.77,2573365.0,38.1093,38.1178,38.0073,38.0498,2573365.0
2018-07-27 12:30:00,44.77,44.77,44.52,44.53,2924407.0,38.0498,38.0498,37.8374,37.8459,2924407.0
2018-07-27 13:00:00,44.53,44.58,44.44,44.57,3923001.0,37.8459,37.8884,37.7694,37.8799,3923001.0
2018-07-27 13:30:00,44.57,44.63,44.52,44.62,3255369.0,37.8799,37.9309,37.8374,37.9224,3255369.0
2018-07-27 14:00:00,44.62,44.63,44.46,44.49,3937780.0,37.9224,37.9309,37.7864,37.8119,3937780.0
2018-07-27 14:30:00,44.49,44.6,44.48,44.56,2057619.0,37.8119,37.9054,37.8034,37.8714,2057619.0
2018-07-27 15:00:00,44.56,44.67,44.56,44.65,2764826.0,37.8714,37.9649,37.8714,37.9479,2764826.0
2018-07-27 15:30:00,44.65,44.73,44.64,44.7,7109262.0,37.9479,38.0158,37.9394,37.9904,7109262.0
2018-07-30 09:30:00,44.79,44.86,44.7,44.73,5965315.0,38.0668,38.1263,37.9904,38.0158,5965315.0
2018-07-30 10:00:00,44.73,44.79,44.67,44.79,2773946.0,38.0158,38.0668,37.9649,38.0668,2773946.0
2018-07-30 10:30:00,44.78,44.8,44.63,44.67,3930934.0,38.0583,38.0753,37.9309,37.9649,3930934.0
2018-07-30 11:00:00,44.68,44.71,44.62,44.64,2137381.0,37.9734,37.9989,37.9224,37.9394,2137381.0
2018-07-30 11:30:00,44.65,44.69,44.63,44.67,2991140.0,37.9479,37.9819,37.9309,37.9649,2991140.0
2018-07-30 12:00:00,44.66,44.67,44.57,44.59,2529328.0,37.9564,37.9649,37.8799,37.8969,2529328.0
2018-07-30 12:30:00,44.59,44.6,44.48,44.58,1394280.0,37.8969,37.9054,37.8034,37.8884,1394280.0
2018-07-30 13:00:00,44.58,44.65,44.52,44.64,1463886.0,37.8884,37.9479,37.8374,37.9394,1463886.0
2018-07-30 13:30:00,44.64,44.71,44.63,44.7,1124510.0,37.9394,37.9989,37.9309,37.9904,1124510.0
2018-07-30 14:00:00,44.7,44.72,44.65,44.66,809170.0,37.9904,38.0073,37.9479,37.9564,809170.0
2018-07-30 14:30:00,44.66,44.72,44.62,44.64,1574811.0,37.9564,38.0073,37.9224,37.9394,1574811.0
2018-07-30 15:00:00,44.64,44.67,44.59,44.6,1328930.0,37.9394,37.9649,37.8969,37.9054,1328930.0
2018-07-30 15:30:00,44.6,44.65,44.58,44.61,4485456.0,37.9054,37.9479,37.8884,37.9139,4485456.0
2018-07-31 09:30:00,44.62,44.79,44.61,44.65,14142516.0,37.9224,38.0668,37.9139,37.9479,14142516.0
2018-07-31 10:00:00,44.64,44.73,44.51,44.55,9836189.0,37.9394,38.0158,37.8289,37.8629,9836189.0
2018-07-31 10:30:00,44.55,44.64,44.55,44.61,1610176.0,37.8629,37.9394,37.8629,37.9139,1610176.0
2018-07-31 11:00:00,44.61,44.67,44.61,44.65,3391841.0,37.9139,37.9649,37.9139,37.9479,3391841.0
2018-07-31 11:30:00,44.66,44.83,44.65,44.82,2469537.0,37.9564,38.1008,37.9479,38.0923,2469537.0
2018-07-31 12:00:00,44.82,44.91,44.82,44.9,1957669.0,38.0923,38.1688,38.0923,38.1603,1957669.0
2018-07-31 12:30:00,44.9,44.93,44.87,44.91,2506324.0,38.1603,38.1858,38.1348,38.1688,2506324.0
2018-07-31 13:00:00,44.9,44.92,44.81,44.84,2565048.0,38.1603,38.1773,38.0838,38.1093,2565048.0
2018-07-31 13:30:00,44.84,44.87,44.8,44.87,1190390.0,38.1093,38.1348,38.0753,38.1348,1190390.0
2018-07-31 14:00:00,44.87,44.89,44.81,44.87,1931900.0,38.1348,38.1518,38.0838,38.1348,1931900.0
2018-07-31 14:30:00,44.87,44.9,44.85,44.85,1351040.0,38.1348,38.1603,38.1178,38.1178,1351040.0
2018-07-31 15:00:00,44.86,44.86,44.77,44.78,2601364.0,38.1263,38.1263,38.0498,38.0583,2601364.0
2018-07-31 15:30:00,44.78,44.88,44.75,44.84,21850085.0,38.0583,38.1433,38.0328,38.1093,21850085.0
2018-08-01 09:30:00,44.47,44.58,44.44,44.56,4427058.0,37.7949,37.8884,37.7694,37.8714,4427058.0
2018-08-01 10:00:00,44.56,44.69,44.53,44.64,8014928.0,37.8714,37.9819,37.8459,37.9394,8014928.0
2018-08-01 10:30:00,44.64,44.68,44.58,44.62,2894271.0,37.9394,37.9734,37.8884,37.9224,2894271.0
2018-08-01 11:00:00,44.63,44.64,44.53,44.56,1929839.0,37.9309,37.9394,37.8459,37.8714,1929839.0
2018-08-01 11:30:00,44.56,44.57,44.41,44.42,5019737.0,37.8714,37.8799,37.7439,37.7524,5019737.0
2018-08-01 12:00:00,44.41,44.45,44.38,44.42,2817322.0,37.7439,37.7779,37.7184,37.7524,2817322.0
2018-08-01 12:30:00,44.42,44.44,44.36,44.42,4039097.0,37.7524,37.7694,37.7014,37.7524,4039097.0
2018-08-01 13:00:00,44.43,44.46,44.41,44.43,1961678.0,37.7609,37.7864,37.7439,37.7609,1961678.0
2018-08-01 13:30:00,44.43,44.46,44.34,44.38,3013085.0,37.7609,37.7864,37.6844,37.7184,3013085.0
2018-08-01 14:00:00,44.38,44.48,44.34,44.47,3343563.0,37.7184,37.8034,37.6844,37.7949,3343563.0
2018-08-01 14:30:00,44.48,44.48,44.39,44.44,2795153.0,37.8034,37.8034,37.7269,37.7694,2795153.0
2018-08-01 15:00:00,44.44,44.47,44.42,44.47,1723536.0,37.7694,37.7949,37.7524,37.7949,1723536.0
2018-08-01 15:30:00,44.47,44.51,44.45,44.46,4936876.0,37.7949,37.8289,37.7779,37.7864,4936876.0
2018-08-02 09:30:00,43.55,43.68,43.46,43.62,12939518.0,37.013,37.1235,36.9365,37.0725,12939518.0
2018-08-02 10:00:00,43.62,43.76,43.59,43.72,6491913.0,37.0725,37.1914,37.047,37.1575,6491913.0
2018-08-02 10:30:00,43.72,43.75,43.57,43.62,9859207.0,37.1575,37.183,37.03,37.0725,9859207.0
2018-08-02 11:00:00,43.63,43.71,43.61,43.69,5964399.0,37.081,37.149,37.064,37.132,5964399.0
2018-08-02 11:30:00,43.69,43.78,43.68,43.75,3773899.0,37.132,37.2084,37.1235,37.183,3773899.0
2018-08-02 12:00:00,43.74,43.84,43.71,43.82,2769686.0,37.1745,37.2594,37.149,37.2424,2769686.0
2018-08-02 12:30:00,43.82,43.91,43.8,43.86,4026831.0,37.2424,37.3189,37.2254,37.2764,4026831.0
2018-08-02 13:00:00,43.86,43.91,43.85,43.88,3277583.0,37.2764,37.3189,37.2679,37.2934,3277583.0
2018-08-02 13:30:00,43.88,43.94,43.86,43.91,2747240.0,37.2934,37.3444,37.2764,37.3189,2747240.0
2018-08-02 14:00:00,43.91,43.94,43.86,43.87,1743177.0,37.3189,37.3444,37.2764,37.2849,1743177.0
2018-08-02 14:30:00,43.88,43.88,43.82,43.84,995480.0,37.2934,37.2934,37.2424,37.2594,995480.0
2018-08-02 15:00:00,43.85,43.88,43.81,43.87,1873429.0,37.2679,37.2934,37.2339,37.2849,1873429.0
2018-08-02 15:30:00,43.87,43.91,43.85,43.87,5564796.0,37.2849,37.3189,37.2679,37.2849,5564796.0
2018-08-03 09:30:00,44.02,44.1,43.97,44.0,6331777.0,37.4124,37.4804,37.3699,37.3954,6331777.0
2018-08-03 10:00:00,44.0,44.22,43.99,44.21,3534335.0,37.3954,37.5824,37.3869,37.5739,3534335.0
2018-08-03 10:30:00,44.2,44.24,44.13,44.17,2229121.0,37.5654,37.5994,37.5059,37.5399,2229121.0
2018-08-03 11:00:00,44.16,44.25,44.15,44.24,4109550.0,37.5314,37.6079,37.5229,37.5994,4109550.0
2018-08-03 11:30:00,44.25,44.26,44.17,44.18,2259106.0,37.6079,37.6164,37.5399,37.5484,2259106.0
2018-08-03 12:00:00,44.18,44.26,44.17,44.18,2404859.0,37.5484,37.6164,37.5399,37.5484,2404859.0
2018-08-03 12:30:00,44.18,44.2,44.15,44.19,1932015.0,37.5484,37.5654,37.5229,37.5569,1932015.0
2018-08-03 13:00:00,44.19,44.2,44.15,44.16,858824.0,37.5569,37.5654,37.5229,37.5314,858824.0
2018-08-03 13:30:00,44.16,44.2,44.14,44.19,549665.0,37.5314,37.5654,37.5144,37.5569,549665.0
2018-08-03 14:00:00,44.19,44.22,44.18,44.19,818971.0,37.5569,37.5824,37.5484,37.5569,818971.0
2018-08-03 14:30:00,44.19,44.2,44.14,44.15,1040356.0,37.5569,37.5654,37.5144,37.5229,1040356.0
2018-08-03 15:00:00,44.16,44.25,44.14,44.23,3012797.0,37.5314,37.6079,37.5144,37.5909,3012797.0
2018-08-03 15:30:00,44.23,44.23,44.14,44.2,5954633.0,37.5909,37.5909,37.5144,37.5654,5954633.0
2018-08-06 09:30:00,43.89,43.9,43.76,43.86,5764638.0,37.3019,37.3104,37.1914,37.2764,5764638.0
2018-08-06 10:00:00,43.86,43.96,43.84,43.85,4111449.0,37.2764,37.3614,37.2594,37.2679,4111449.0
2018-08-06 10:30:00,43.85,43.94,43.84,43.94,2913742.0,37.2679,37.3444,37.2594,37.3444,2913742.0
2018-08-06 11:00:00,43.94,43.97,43.86,43.92,1831410.0,37.3444,37.3699,37.2764,37.3274,1831410.0
2018-08-06 11:30:00,43.92,43.99,43.91,43.96,3456962.0,37.3274,37.3869,37.3189,37.3614,3456962.0
2018-08-06 12:00:00,43.96,44.0,43.93,43.94,1705209.0,37.3614,37.3954,37.3359,37.3444,1705209.0
2018-08-06 12:30:00,43.94,43.98,43.93,43.97,782689.0,37.3444,37.3784,37.3359,37.3699,782689.0
2018-08-06 13:00:00,43.97,44.02,43.95,43.96,1270627.0,37.3699,37.4124,37.3529,37.3614,1270627.0
2018-08-06 13:30:00,43.96,43.96,43.9,43.91,496102.0,37.3614,37.3614,37.3104,37.3189,496102.0
2018-08-06 14:00:00,43.92,43.96,43.88,43.96,1443722.0,37.3274,37.3614,37.2934,37.3614,1443722.0
2018-08-06 14:30:00,43.95,43.97,43.93,43.93,1068229.0,37.3529,37.3699,37.3359,37.3359,1068229.0
2018-08-06 15:00:00,43.94,43.94,43.89,43.91,1510800.0,37.3444,37.3444,37.3019,37.3189,1510800.0
2018-08-06 15:30:00,43.91,43.92,43.86,43.87,4395663.0,37.3189,37.3274,37.2764,37.2849,4395663.0
2018-08-07 09:30:00,44.38,44.49,44.35,44.48,5586179.0,37.7184,37.8119,37.6929,37.8034,5586179.0
2018-08-07 10:00:00,44.48,44.51,44.42,44.49,3731551.0,37.8034,37.8289,37.7524,37.8119,3731551.0
2018-08-07 10:30:00,44.5,44.54,44.47,44.53,2887354.0,37.8204,37.8544,37.7949,37.8459,2887354.0
2018-08-07 11:00:00,44.53,44.55,44.47,44.48,2876022.0,37.8459,37.8629,37.7949,37.8034,2876022.0
2018-08-07 11:30:00,44.48,44.53,44.48,44.51,2384674.0,37.8034,37.8459,37.8034,37.8289,2384674.0
2018-08-07 12:00:00,44.51,44.54,44.49,44.51,1737656.0,37.8289,37.8544,37.8119,37.8289,1737656.0
2018-08-07 12:30:00,44.51,44.55,44.49,44.53,1207973.0,37.8289,37.8629,37.8119,37.8459,1207973.0
2018-08-07 13:00:00,44.53,44.55,44.42,44.44,1602309.0,37.8459,37.8629,37.7524,37.7694,1602309.0
2018-08-07 13:30:00,44.44,44.45,44.31,44.37,1976140.0,37.7694,37.7779,37.6589,37.7099,1976140.0
2018-08-07 14:00:00,44.37,44.37,44.31,44.34,1504023.0,37.7099,37.7099,37.6589,37.6844,1504023.0
2018-08-07 14:30:00,44.34,44.38,44.32,44.38,1458243.0,37.6844,37.7184,37.6674,37.7184,1458243.0
2018-08-07 15:00:00,44.38,44.38,44.33,44.37,1305905.0,37.7184,37.7184,37.6759,37.7099,1305905.0
2018-08-07 15:30:00,44.38,44.38,44.3,44.33,5258322.0,37.7184,37.7184,37.6504,37.6759,5258322.0
2018-08-08 09:30:00,44.23,44.26,44.09,44.12,5515055.0,37.5909,37.6164,37.4719,37.4974,5515055.0
2018-08-08 10:00:00,44.13,44.2,44.11,44.18,1661449.0,37.5059,37.5654,37.4889,37.5484,1661449.0
2018-08-08 10:30:00,44.19,44.3,44.14,44.3,1965669.0,37.5569,37.6504,37.5144,37.6504,1965669.0
2018-08-08 11:00:00,44.3,44.32,44.24,44.27,2141894.0,37.6504,37.6674,37.5994,37.6249,2141894.0
2018-08-08 11:30:00,44.27,44.3,44.2,44.22,1410621.0,37.6249,37.6504,37.5654,37.5824,1410621.0
2018-08-08 12:00:00,44.22,44.22,44.14,44.15,1374530.0,37.5824,37.5824,37.5144,37.5229,1374530.0
2018-08-08 12:30:00,44.15,44.2,44.14,44.18,897311.0,37.5229,37.5654,37.5144,37.5484,897311.0
2018-08-08 13:00:00,44.18,44.26,44.17,44.25,910853.0,37.5484,37.6164,37.5399,37.6079,910853.0
2018-08-08 13:30:00,44.25,44.31,44.24,44.3,751502.0,37.6079,37.6589,37.5994,37.6504,751502.0
2018-08-08 14:00:00,44.3,44.32,44.28,44.31,1076213.0,37.6504,37.6674,37.6334,37.6589,1076213.0
2018-08-08 14:30:00,44.32,44.32,44.29,44.31,962073.0,37.6674,37.6674,37.6419,37.6589,962073.0
2018-08-08 15:00:00,44.32,44.32,44.27,44.28,898771.0,37.6674,37.6674,37.6249,37.6334,898771.0
2018-08-08 15:30:00,44.27,44.3,44.24,44.25,4623485.0,37.6249,37.6504,37.5994,37.6079,4623485.0
2018-08-09 09:30:00,44.32,44.38,44.29,44.3,4262185.0,37.6674,37.7184,37.6419,37.6504,4262185.0
2018-08-09 10:00:00,44.3,44.42,44.28,44.39,1760754.0,37.6504,37.7524,37.6334,37.7269,1760754.0
2018-08-09 10:30:00,44.39,44.42,44.33,44.34,1059121.0,37.7269,37.7524,37.6759,37.6844,1059121.0
2018-08-09 11:00:00,44.34,44.37,44.25,44.34,3167195.0,37.6844,37.7099,37.6079,37.6844,3167195.0
2018-08-09 11:30:00,44.34,44.36,44.22,44.25,3199268.0,37.6844,37.7014,37.5824,37.6079,3199268.0
2018-08-09 12:00:00,44.25,44.3,44.24,44.28,972849.0,37.6079,37.6504,37.5994,37.6334,972849.0
2018-08-09 12:30:00,44.28,44.3,44.24,44.26,563423.0,37.6334,37.6504,37.5994,37.6164,563423.0
2018-08-09 13:00:00,44.27,44.27,44.18,44.24,1502066.0,37.6249,37.6249,37.5484,37.5994,1502066.0
2018-08-09 13:30:00,44.24,44.27,44.23,44.26,999714.0,37.5994,37.6249,37.5909,37.6164,999714.0
2018-08-09 14:00:00,44.26,44.27,44.21,44.23,2064960.0,37.6164,37.6249,37.5739,37.5909,2064960.0
2018-08-09 14:30:00,44.23,44.24,44.19,44.2,1747595.0,37.5909,37.5994,37.5569,37.5654,1747595.0
2018-08-09 15:00:00,44.2,44.23,44.19,44.2,1605145.0,37.5654,37.5909,37.5569,37.5654,1605145.0
2018-08-09 15:30:00,44.2,44.22,44.1,44.14,7268812.0,37.5654,37.5824,37.4804,37.5144,7268812.0
2018-08-10 09:30:00,43.15,43.24,43.07,43.13,18796608.0,36.673,36.7495,36.605,36.656,18796608.0
2018-08-10 10:00:00,43.13,43.24,43.07,43.09,4924012.0,36.656,36.7495,36.605,36.622,4924012.0
2018-08-10 10:30:00,43.09,43.27,43.09,43.25,7931876.0,36.622,36.775,36.622,36.758,7931876.0
2018-08-10 11:00:00,43.25,43.32,43.2,43.28,4124879.0,36.758,36.8175,36.7155,36.7835,4124879.0
2018-08-10 11:30:00,43.28,43.33,43.17,43.19,3871329.0,36.7835,36.826,36.69,36.707,3871329.0
2018-08-10 12:00:00,43.19,43.27,43.14,43.26,2470273.0,36.707,36.775,36.6645,36.7665,2470273.0
2018-08-10 12:30:00,43.25,43.29,43.13,43.18,2824059.0,36.758,36.792,36.656,36.6985,2824059.0
2018-08-10 13:00:00,43.18,43.18,43.07,43.13,3794227.0,36.6985,36.6985,36.605,36.656,3794227.0
2018-08-10 13:30:00,43.13,43.17,43.06,43.1,2750244.0,36.656,36.69,36.5965,36.6305,2750244.0
2018-08-10 14:00:00,43.1,43.18,43.07,43.1,3323154.0,36.6305,36.6985,36.605,36.6305,3323154.0
2018-08-10 14:30:00,43.1,43.15,43.06,43.11,2820429.0,36.6305,36.673,36.5965,36.639,2820429.0
2018-08-10 15:00:00,43.11,43.32,43.04,43.26,5828500.0,36.639,36.8175,36.5795,36.7665,5828500.0
2018-08-10 15:30:00,43.27,43.27,43.15,43.19,12072219.0,36.775,36.775,36.673,36.707,12072219.0
2018-08-13 09:30:00,42.79,42.87,42.69,42.86,6608674.0,36.367,36.435,36.2821,36.4265,6608674.0
2018-08-13 10:00:00,42.85,42.89,42.81,42.83,4192794.0,36.418,36.452,36.384,36.401,4192794.0
2018-08-13 10:30:00,42.84,42.89,42.74,42.77,3762910.0,36.4095,36.452,36.3246,36.3501,3762910.0
2018-08-13 11:00:00,42.77,42.8,42.59,42.6,4158854.0,36.3501,36.3755,36.1971,36.2056,4158854.0
2018-08-13 11:30:00,42.59,42.66,42.47,42.48,4015633.0,36.1971,36.2566,36.0951,36.1036,4015633.0
2018-08-13 12:00:00,42.48,42.52,42.42,42.46,6916467.0,36.1036,36.1376,36.0526,36.0866,6916467.0
2018-08-13 12:30:00,42.46,42.47,42.39,42.42,4201976.0,36.0866,36.0951,36.0271,36.0526,4201976.0
2018-08-13 13:00:00,42.41,42.5,42.36,42.5,4362311.0,36.0441,36.1206,36.0016,36.1206,4362311.0
2018-08-13 13:30:00,42.5,42.55,42.47,42.52,3663938.0,36.1206,36.1631,36.0951,36.1376,3663938.0
2018-08-13 14:00:00,42.52,42.61,42.51,42.59,1801959.0,36.1376,36.2141,36.1291,36.1971,1801959.0
2018-08-13 14:30:00,42.6,42.63,42.49,42.53,3164999.0,36.2056,36.2311,36.1121,36.1461,3164999.0
2018-08-13 15:00:00,42.52,42.57,42.47,42.51,3122855.0,36.1376,36.1801,36.0951,36.1291,3122855.0
2018-08-13 15:30:00,42.51,42.6,42.47,42.5,14022601.0,36.1291,36.2056,36.0951,36.1206,14022601.0
2018-08-14 09:30:00,42.64,42.74,42.59,42.65,10131280.0,36.2396,36.3246,36.1971,36.2481,10131280.0
2018-08-14 10:00:00,42.65,42.68,42.56,42.67,2864666.0,36.2481,36.2736,36.1716,36.2651,2864666.0
2018-08-14 10:30:00,42.67,42.78,42.65,42.7,2487010.0,36.2651,36.3586,36.2481,36.2906,2487010.0
2018-08-14 11:00:00,42.7,42.71,42.58,42.65,4270292.0,36.2906,36.2991,36.1886,36.2481,4270292.0
2018-08-14 11:30:00,42.66,42.71,42.6,42.65,1618590.0,36.2566,36.2991,36.2056,36.2481,1618590.0
2018-08-14 12:00:00,42.66,42.69,42.64,42.67,1071179.0,36.2566,36.2821,36.2396,36.2651,1071179.0
2018-08-14 12:30:00,42.68,42.72,42.65,42.68,2646575.0,36.2736,36.3076,36.2481,36.2736,2646575.0
2018-08-14 13:00:00,42.68,42.72,42.64,42.67,2120047.0,36.2736,36.3076,36.2396,36.2651,2120047.0
2018-08-14 13:30:00,42.67,42.74,42.65,42.73,1129596.0,36.2651,36.3246,36.2481,36.3161,1129596.0
2018-08-14 14:00:00,42.73,42.76,42.66,42.69,2681754.0,36.3161,36.3416,36.2566,36.2821,2681754.0
2018-08-14 14:30:00,42.69,42.77,42.68,42.77,1472650.0,36.2821,36.3501,36.2736,36.3501,1472650.0
2018-08-14 15:00:00,42.77,42.86,42.76,42.83,7897524.0,36.3501,36.4265,36.3416,36.401,7897524.0
2018-08-14 15:30:00,42.83,42.85,42.74,42.76,6597969.0,36.401,36.418,36.3246,36.3416,6597969.0
2018-08-15 09:30:00,41.54,41.54,41.28,41.3,21249278.0,35.3047,35.3047,35.0837,35.1007,21249278.0
2018-08-15 10:00:00,41.3,41.33,41.21,41.26,12536439.0,35.1007,35.1262,35.0242,35.0667,12536439.0
2018-08-15 10:30:00,41.26,41.32,41.13,41.16,6321158.0,35.0667,35.1177,34.9562,34.9817,6321158.0
2018-08-15 11:00:00,41.15,41.37,41.15,41.32,12398517.0,34.9732,35.1602,34.9732,35.1177,12398517.0
2018-08-15 11:30:00,41.33,41.49,41.31,41.35,7186464.0,35.1262,35.2622,35.1092,35.1432,7186464.0
2018-08-15 12:00:00,41.34,41.65,41.34,41.62,10822356.0,35.1347,35.3982,35.1347,35.3727,10822356.0
2018-08-15 12:30:00,41.62,41.71,41.57,41.64,5410485.0,35.3727,35.4492,35.3302,35.3897,5410485.0
2018-08-15 13:00:00,41.64,41.67,41.53,41.59,2937081.0,35.3897,35.4152,35.2962,35.3472,2937081.0
2018-08-15 13:30:00,41.59,41.6,41.48,41.5,2207469.0,35.3472,35.3557,35.2537,35.2707,2207469.0
2018-08-15 14:00:00,41.5,41.54,41.43,41.44,4959769.0,35.2707,35.3047,35.2112,35.2197,4959769.0
2018-08-15 14:30:00,41.44,41.49,41.39,41.48,4904236.0,35.2197,35.2622,35.1772,35.2537,4904236.0
2018-08-15 15:00:00,41.48,41.56,41.48,41.52,8498254.0,35.2537,35.3217,35.2537,35.2877,8498254.0
2018-08-15 15:30:00,41.52,41.61,41.48,41.52,18790531.0,35.2877,35.3642,35.2537,35.2877,18790531.0
2018-08-16 09:30:00,41.92,41.99,41.86,41.93,7204659.0,35.6276,35.6871,35.5766,35.6361,7204659.0
2018-08-16 10:00:00,41.93,42.02,41.91,41.99,4850228.0,35.6361,35.7126,35.6191,35.6871,4850228.0
2018-08-16 10:30:00,41.99,42.01,41.93,41.94,8846623.0,35.6871,35.7041,35.6361,35.6446,8846623.0
2018-08-16 11:00:00,41.93,42.09,41.93,42.08,4886584.0,35.6361,35.7721,35.6361,35.7636,4886584.0
2018-08-16 11:30:00,42.08,42.08,41.89,42.03,7801690.0,35.7636,35.7636,35.6021,35.7211,7801690.0
2018-08-16 12:00:00,42.04,42.11,42.03,42.05,3805731.0,35.7296,35.7891,35.7211,35.7381,3805731.0
2018-08-16 12:30:00,42.06,42.06,41.79,41.91,7128528.0,35.7466,35.7466,35.5172,35.6191,7128528.0
2018-08-16 13:00:00,41.91,41.95,41.87,41.91,2144155.0,35.6191,35.6531,35.5851,35.6191,2144155.0
2018-08-16 13:30:00,41.91,41.94,41.84,41.89,2888884.0,35.6191,35.6446,35.5596,35.6021,2888884.0
2018-08-16 14:00:00,41.89,41.91,41.82,41.82,1598879.0,35.6021,35.6191,35.5427,35.5427,1598879.0
2018-08-16 14:30:00,41.82,41.87,41.77,41.84,2929710.0,35.5427,35.5851,35.5002,35.5596,2929710.0
2018-08-16 15:00:00,41.84,41.9,41.83,41.9,2174959.0,35.5596,35.6106,35.5511,35.6106,2174959.0
2018-08-16 15:30:00,41.9,41.9,41.75,41.77,10076863.0,35.6106,35.6106,35.4832,35.5002,10076863.0
2018-08-17 09:30:00,41.62,41.7,41.55,41.63,4066144.0,35.3727,35.4407,35.3132,35.3812,4066144.0
2018-08-17 10:00:00,41.63,41.67,41.52,41.53,2282295.0,35.3812,35.4152,35.2877,35.2962,2282295.0
2018-08-17 10:30:00,41.53,41.69,41.53,41.69,3685738.0,35.2962,35.4322,35.2962,35.4322,3685738.0
2018-08-17 11:00:00,41.69,41.74,41.61,41.73,1872338.0,35.4322,35.4747,35.3642,35.4662,1872338.0
2018-08-17 11:30:00,41.73,41.89,41.73,41.84,2309049.0,35.4662,35.6021,35.4662,35.5596,2309049.0
2018-08-17 12:00:00,41.85,41.86,41.8,41.84,1236945.0,35.5681,35.5766,35.5257,35.5596,1236945.0
2018-08-17 12:30:00,41.84,41.84,41.74,41.74,2579855.0,35.5596,35.5596,35.4747,35.4747,2579855.0
2018-08-17 13:00:00,41.74,41.8,41.71,41.72,3077272.0,35.4747,35.5257,35.4492,35.4577,3077272.0
2018-08-17 13:30:00,41.72,41.84,41.72,41.82,2070337.0,35.4577,35.5596,35.4577,35.5427,2070337.0
2018-08-17 14:00:00,41.83,42.23,41.82,42.15,9970037.0,35.5511,35.8911,35.5427,35.8231,9970037.0
2018-08-17 14:30:00,42.16,42.29,42.08,42.26,7860864.0,35.8316,35.9421,35.7636,35.9166,7860864.0
2018-08-17 15:00:00,42.26,42.31,42.17,42.23,8068312.0,35.9166,35.9591,35.8401,35.8911,8068312.0
2018-08-17 15:30:00,42.22,42.29,42.21,42.21,14748297.0,35.8826,35.9421,35.8741,35.8741,14748297.0
2018-08-20 09:30:00,42.31,42.39,42.19,42.19,6153283.0,35.9591,36.0271,35.8571,35.8571,6153283.0
2018-08-20 10:00:00,42.19,42.3,42.17,42.25,4688199.0,35.8571,35.9506,35.8401,35.9081,4688199.0
2018-08-20 10:30:00,42.24,42.28,42.18,42.21,2633758.0,35.8996,35.9336,35.8486,35.8741,2633758.0
2018-08-20 11:00:00,42.22,42.32,42.21,42.27,2012473.0,35.8826,35.9676,35.8741,35.9251,2012473.0
2018-08-20 11:30:00,42.27,42.39,42.23,42.24,5698831.0,35.9251,36.0271,35.8911,35.8996,5698831.0
2018-08-20 12:00:00,42.23,42.38,42.22,42.38,4322238.0,35.8911,36.0186,35.8826,36.0186,4322238.0
2018-08-20 12:30:00,42.38,42.39,42.33,42.37,970133.0,36.0186,36.0271,35.9761,36.0101,970133.0
2018-08-20 13:00:00,42.37,42.38,42.29,42.33,1220180.0,36.0101,36.0186,35.9421,35.9761,1220180.0
2018-08-20 13:30:00,42.33,42.35,42.3,42.35,1354979.0,35.9761,35.9931,35.9506,35.9931,1354979.0
2018-08-20 14:00:00,42.35,42.39,42.34,42.39,1383866.0,35.9931,36.0271,35.9846,36.0271,1383866.0
2018-08-20 14:30:00,42.39,42.41,42.33,42.36,1974396.0,36.0271,36.0441,35.9761,36.0016,1974396.0
2018-08-20 15:00:00,42.36,42.4,42.34,42.39,2013399.0,36.0016,36.0356,35.9846,36.0271,2013399.0
2018-08-20 15:30:00,42.38,42.44,42.37,42.4,5824406.0,36.0186,36.0696,36.0101,36.0356,5824406.0
2018-08-21 09:30:00,42.83,42.93,42.8,42.9,6966868.0,36.401,36.486,36.3755,36.4605,6966868.0
2018-08-21 10:00:00,42.89,42.96,42.83,42.95,3777666.0,36.452,36.5115,36.401,36.503,3777666.0
2018-08-21 10:30:00,42.95,42.97,42.85,42.91,5392860.0,36.503,36.52,36.418,36.469,5392860.0
2018-08-21 11:00:00,42.91,42.92,42.83,42.87,3324465.0,36.469,36.4775,36.401,36.435,3324465.0
2018-08-21 11:30:00,42.87,42.96,42.84,42.94,2957841.0,36.435,36.5115,36.4095,36.4945,2957841.0
2018-08-21 12:00:00,42.94,42.98,42.93,42.98,2789145.0,36.4945,36.5285,36.486,36.5285,2789145.0
2018-08-21 12:30:00,42.98,43.09,42.97,43.08,6976680.0,36.5285,36.622,36.52,36.6135,6976680.0
2018-08-21 13:00:00,43.07,43.08,43.02,43.05,2342791.0,36.605,36.6135,36.5625,36.588,2342791.0
2018-08-21 13:30:00,43.04,43.09,43.04,43.07,2919315.0,36.5795,36.622,36.5795,36.605,2919315.0
2018-08-21 14:00:00,43.07,43.11,43.04,43.09,2436752.0,36.605,36.639,36.5795,36.622,2436752.0
2018-08-21 14:30:00,43.09,43.09,42.91,42.92,3857321.0,36.622,36.622,36.469,36.4775,3857321.0
2018-08-21 15:00:00,42.92,42.96,42.88,42.94,4192547.0,36.4775,36.5115,36.4435,36.4945,4192547.0
2018-08-21 15:30:00,42.94,42.97,42.89,42.93,13171725.0,36.4945,36.52,36.452,36.486,13171725.0
2018-08-22 09:30:00,42.99,43.1,42.98,43.05,4566332.0,36.537,36.6305,36.5285,36.588,4566332.0
2018-08-22 10:00:00,43.05,43.11,43.03,43.04,1927677.0,36.588,36.639,36.571,36.5795,1927677.0
2018-08-22 10:30:00,43.04,43.18,43.02,43.15,1908320.0,36.5795,36.6985,36.5625,36.673,1908320.0
2018-08-22 11:00:00,43.15,43.19,43.11,43.17,2326636.0,36.673,36.707,36.639,36.69,2326636.0
2018-08-22 11:30:00,43.16,43.24,43.13,43.21,1902916.0,36.6815,36.7495,36.656,36.724,1902916.0
2018-08-22 12:00:00,43.21,43.21,43.12,43.14,2708398.0,36.724,36.724,36.6475,36.6645,2708398.0
2018-08-22 12:30:00,43.14,43.17,43.1,43.16,1762616.0,36.6645,36.69,36.6305,36.6815,1762616.0
2018-08-22 13:00:00,43.16,43.2,43.14,43.18,1722748.0,36.6815,36.7155,36.6645,36.6985,1722748.0
2018-08-22 13:30:00,43.18,43.2,43.16,43.19,1218115.0,36.6985,36.7155,36.6815,36.707,1218115.0
2018-08-22 14:00:00,43.2,43.35,43.16,43.22,13076953.0,36.7155,36.843,36.6815,36.7325,13076953.0
2018-08-22 14:30:00,43.22,43.25,43.19,43.25,2027075.0,36.7325,36.758,36.707,36.758,2027075.0
2018-08-22 15:00:00,43.25,43.3,43.24,43.29,1338038.0,36.758,36.8005,36.7495,36.792,1338038.0
2018-08-22 15:30:00,43.29,43.31,43.24,43.27,6027939.0,36.792,36.809,36.7495,36.775,6027939.0
2018-08-23 09:30:00,43.14,43.26,43.06,43.22,9511908.0,36.6645,36.7665,36.5965,36.7325,9511908.0
2018-08-23 10:00:00,43.22,43.23,43.08,43.15,4036828.0,36.7325,36.741,36.6135,36.673,4036828.0
2018-08-23 10:30:00,43.15,43.16,42.98,43.0,5257946.0,36.673,36.6815,36.5285,36.5455,5257946.0
2018-08-23 11:00:00,43.0,43.02,42.73,42.82,7008574.0,36.5455,36.5625,36.3161,36.3925,7008574.0
2018-08-23 11:30:00,42.82,42.83,42.69,42.79,7915713.0,36.3925,36.401,36.2821,36.367,7915713.0
2018-08-23 12:00:00,42.79,42.84,42.74,42.82,1983954.0,36.367,36.4095,36.3246,36.3925,1983954.0
2018-08-23 12:30:00,42.82,42.87,42.77,42.79,1338485.0,36.3925,36.435,36.3501,36.367,1338485.0
2018-08-23 13:00:00,42.79,42.79,42.67,42.75,3365069.0,36.367,36.367,36.2651,36.3331,3365069.0
2018-08-23 13:30:00,42.75,42.77,42.68,42.7,1008836.0,36.3331,36.3501,36.2736,36.2906,1008836.0
2018-08-23 14:00:00,42.7,42.76,42.68,42.68,2168048.0,36.2906,36.3416,36.2736,36.2736,2168048.0
2018-08-23 14:30:00,42.68,42.71,42.64,42.71,2316128.0,36.2736,36.2991,36.2396,36.2991,2316128.0
2018-08-23 15:00:00,42.71,42.74,42.69,42.7,1784972.0,36.2991,36.3246,36.2821,36.2906,1784972.0
2018-08-23 15:30:00,42.7,42.7,42.53,42.58,12048401.0,36.2906,36.2906,36.1461,36.1886,12048401.0
2018-08-24 09:30:00,43.22,43.23,43.09,43.09,8909441.0,36.7325,36.741,36.622,36.622,8909441.0
2018-08-24 10:00:00,43.09,43.33,43.08,43.21,12756481.0,36.622,36.826,36.6135,36.724,12756481.0
2018-08-24 10:30:00,43.22,43.33,43.21,43.31,2972683.0,36.7325,36.826,36.724,36.809,2972683.0
2018-08-24 11:00:00,43.32,43.36,43.28,43.29,3979060.0,36.8175,36.8515,36.7835,36.792,3979060.0
2018-08-24 11:30:00,43.29,43.35,43.27,43.34,2444652.0,36.792,36.843,36.775,36.8345,2444652.0
2018-08-24 12:00:00,43.34,43.36,43.29,43.3,1446798.0,36.8345,36.8515,36.792,36.8005,1446798.0
2018-08-24 12:30:00,43.29,43.3,43.22,43.26,1654400.0,36.792,36.8005,36.7325,36.7665,1654400.0
2018-08-24 13:00:00,43.26,43.28,43.21,43.23,1591091.0,36.7665,36.7835,36.724,36.741,1591091.0
2018-08-24 13:30:00,43.23,43.24,43.1,43.2,3482372.0,36.741,36.7495,36.6305,36.7155,3482372.0
2018-08-24 14:00:00,43.19,43.26,43.17,43.26,2360474.0,36.707,36.7665,36.69,36.7665,2360474.0
2018-08-24 14:30:00,43.26,43.3,43.24,43.27,2127706.0,36.7665,36.8005,36.7495,36.775,2127706.0
2018-08-24 15:00:00,43.27,43.33,43.24,43.32,2117939.0,36.775,36.826,36.7495,36.8175,2117939.0
2018-08-24 15:30:00,43.32,43.4,43.3,43.36,8727620.0,36.8175,36.8855,36.8005,36.8515,8727620.0
2018-08-27 09:30:00,43.77,44.02,43.76,44.01,22401554.0,37.1999,37.4124,37.1914,37.4039,22401554.0
2018-08-27 10:00:00,44.01,44.16,44.0,44.13,16679155.0,37.4039,37.5314,37.3954,37.5059,16679155.0
2018-08-27 10:30:00,44.13,44.13,44.03,44.09,5078834.0,37.5059,37.5059,37.4209,37.4719,5078834.0
2018-08-27 11:00:00,44.09,44.14,44.05,44.1,4134213.0,37.4719,37.5144,37.4379,37.4804,4134213.0
2018-08-27 11:30:00,44.1,44.13,44.04,44.11,3139213.0,37.4804,37.5059,37.4294,37.4889,3139213.0
2018-08-27 12:00:00,44.11,44.14,44.06,44.11,3059871.0,37.4889,37.5144,37.4464,37.4889,3059871.0
2018-08-27 12:30:00,44.11,44.15,44.09,44.12,2365333.0,37.4889,37.5229,37.4719,37.4974,2365333.0
2018-08-27 13:00:00,44.11,44.12,44.05,44.06,1172307.0,37.4889,37.4974,37.4379,37.4464,1172307.0
2018-08-27 13:30:00,44.06,44.07,44.01,44.02,2636353.0,37.4464,37.4549,37.4039,37.4124,2636353.0
2018-08-27 14:00:00,44.02,44.07,44.01,44.07,1927739.0,37.4124,37.4549,37.4039,37.4549,1927739.0
2018-08-27 14:30:00,44.07,44.09,44.02,44.03,2358286.0,37.4549,37.4719,37.4124,37.4209,2358286.0
2018-08-27 15:00:00,44.02,44.03,43.98,44.0,2458128.0,37.4124,37.4209,37.3784,37.3954,2458128.0
2018-08-27 15:30:00,44.0,44.01,43.94,43.97,9106179.0,37.3954,37.4039,37.3444,37.3699,9106179.0
2018-08-28 09:30:00,44.11,44.18,44.0,44.07,8357391.0,37.4889,37.5484,37.3954,37.4549,8357391.0
2018-08-28 10:00:00,44.07,44.07,43.89,43.94,3616388.0,37.4549,37.4549,37.3019,37.3444,3616388.0
2018-08-28 10:30:00,43.93,43.98,43.87,43.93,3180037.0,37.3359,37.3784,37.2849,37.3359,3180037.0
2018-08-28 11:00:00,43.93,43.97,43.91,43.94,1669254.0,37.3359,37.3699,37.3189,37.3444,1669254.0
2018-08-28 11:30:00,43.94,43.94,43.82,43.86,2438834.0,37.3444,37.3444,37.2424,37.2764,2438834.0
2018-08-28 12:00:00,43.86,43.9,43.81,43.83,2611007.0,37.2764,37.3104,37.2339,37.2509,2611007.0
2018-08-28 12:30:00,43.83,43.86,43.82,43.86,3910613.0,37.2509,37.2764,37.2424,37.2764,3910613.0
2018-08-28 13:00:00,43.86,43.86,43.76,43.77,2450830.0,37.2764,37.2764,37.1914,37.1999,2450830.0
2018-08-28 13:30:00,43.77,43.83,43.75,43.77,3041490.0,37.1999,37.2509,37.183,37.1999,3041490.0
2018-08-28 14:00:00,43.77,43.8,43.75,43.78,1040155.0,37.1999,37.2254,37.183,37.2084,1040155.0
2018-08-28 14:30:00,43.78,43.79,43.74,43.77,2529516.0,37.2084,37.2169,37.1745,37.1999,2529516.0
2018-08-28 15:00:00,43.78,43.79,43.74,43.77,2100201.0,37.2084,37.2169,37.1745,37.1999,2100201.0
2018-08-28 15:30:00,43.77,43.83,43.76,43.83,5292341.0,37.1999,37.2509,37.1914,37.2509,5292341.0
2018-08-29 09:30:00,43.73,43.78,43.64,43.77,4900095.0,37.166,37.2084,37.0895,37.1999,4900095.0
2018-08-29 10:00:00,43.77,43.87,43.74,43.87,3956983.0,37.1999,37.2849,37.1745,37.2849,3956983.0
2018-08-29 10:30:00,43.87,43.91,43.83,43.89,4014281.0,37.2849,37.3189,37.2509,37.3019,4014281.0
2018-08-29 11:00:00,43.88,43.97,43.88,43.97,2397778.0,37.2934,37.3699,37.2934,37.3699,2397778.0
2018-08-29 11:30:00,43.96,44.01,43.95,44.0,3373112.0,37.3614,37.4039,37.3529,37.3954,3373112.0
2018-08-29 12:00:00,44.0,44.06,43.99,44.02,2948939.0,37.3954,37.4464,37.3869,37.4124,2948939.0
2018-08-29 12:30:00,44.02,44.07,44.01,44.07,2705839.0,37.4124,37.4549,37.4039,37.4549,2705839.0
2018-08-29 13:00:00,44.07,44.08,44.03,44.04,4538631.0,37.4549,37.4634,37.4209,37.4294,4538631.0
2018-08-29 13:30:00,44.03,44.04,43.95,43.98,5027309.0,37.4209,37.4294,37.3529,37.3784,5027309.0
2018-08-29 14:00:00,43.98,44.02,43.97,44.02,2410854.0,37.3784,37.4124,37.3699,37.4124,2410854.0
2018-08-29 14:30:00,44.02,44.04,44.0,44.02,2413275.0,37.4124,37.4294,37.3954,37.4124,2413275.0
2018-08-29 15:00:00,44.02,44.1,44.01,44.09,3582481.0,37.4124,37.4804,37.4039,37.4719,3582481.0
2018-08-29 15:30:00,44.1,44.12,44.08,44.1,6542355.0,37.4804,37.4974,37.4634,37.4804,6542355.0
2018-08-30 09:30:00,43.42,43.42,43.22,43.26,19319252.0,36.9025,36.9025,36.7325,36.7665,19319252.0
2018-08-30 10:00:00,43.26,43.38,43.25,43.27,7714453.0,36.7665,36.8685,36.758,36.775,7714453.0
2018-08-30 10:30:00,43.27,43.32,43.18,43.2,6849397.0,36.775,36.8175,36.6985,36.7155,6849397.0
2018-08-30 11:00:00,43.2,43.25,42.96,42.98,10765121.0,36.7155,36.758,36.5115,36.5285,10765121.0
2018-08-30 11:30:00,42.98,43.06,42.95,42.99,6958669.0,36.5285,36.5965,36.503,36.537,6958669.0
2018-08-30 12:00:00,43.0,43.1,42.95,43.08,5247393.0,36.5455,36.6305,36.503,36.6135,5247393.0
2018-08-30 12:30:00,43.09,43.2,43.07,43.18,6398085.0,36.622,36.7155,36.605,36.6985,6398085.0
2018-08-30 13:00:00,43.18,43.2,43.12,43.13,4250676.0,36.6985,36.7155,36.6475,36.656,4250676.0
2018-08-30 13:30:00,43.13,43.19,43.09,43.18,2298047.0,36.656,36.707,36.622,36.6985,2298047.0
2018-08-30 14:00:00,43.18,43.2,42.83,42.92,7383620.0,36.6985,36.7155,36.401,36.4775,7383620.0
2018-08-30 14:30:00,42.91,43.03,42.86,42.86,6222238.0,36.469,36.571,36.4265,36.4265,6222238.0
2018-08-30 15:00:00,42.87,42.92,42.8,42.9,6346947.0,36.435,36.4775,36.3755,36.4605,6346947.0
2018-08-30 15:30:00,42.9,42.97,42.89,42.93,10465200.0,36.4605,36.52,36.452,36.486,10465200.0
2018-08-31 09:30:00,42.89,43.04,42.84,43.04,11457963.0,36.452,36.5795,36.4095,36.5795,11457963.0
2018-08-31 10:00:00,43.04,43.31,43.03,43.24,5602315.0,36.5795,36.809,36.571,36.7495,5602315.0
2018-08-31 10:30:00,43.23,43.29,43.14,43.15,3881847.0,36.741,36.792,36.6645,36.673,3881847.0
2018-08-31 11:00:00,43.15,43.19,42.87,42.89,5141415.0,36.673,36.707,36.435,36.452,5141415.0
2018-08-31 11:30:00,42.89,42.95,42.85,42.9,3566293.0,36.452,36.503,36.418,36.4605,3566293.0
2018-08-31 12:00:00,42.9,42.93,42.84,42.9,2912638.0,36.4605,36.486,36.4095,36.4605,2912638.0
2018-08-31 12:30:00,42.9,43.02,42.87,43.02,1446757.0,36.4605,36.5625,36.435,36.5625,1446757.0
2018-08-31 13:00:00,43.01,43.1,42.99,43.08,2038179.0,36.554,36.6305,36.537,36.6135,2038179.0
2018-08-31 13:30:00,43.08,43.15,43.05,43.15,2445407.0,36.6135,36.673,36.588,36.673,2445407.0
2018-08-31 14:00:00,43.15,43.18,43.11,43.18,2329359.0,36.673,36.6985,36.639,36.6985,2329359.0
2018-08-31 14:30:00,43.18,43.29,43.17,43.23,4187800.0,36.6985,36.792,36.69,36.741,4187800.0
2018-08-31 15:00:00,43.24,43.3,43.15,43.16,6581918.0,36.7495,36.8005,36.673,36.6815,6581918.0
2018-08-31 15:30:00,43.16,43.27,43.16,43.19,20230577.0,36.6815,36.775,36.6815,36.707,20230577.0
2018-09-04 09:30:00,42.49,42.49,42.26,42.35,10410630.0,36.1121,36.1121,35.9166,35.9931,10410630.0
2018-09-04 10:00:00,42.36,42.47,42.3,42.41,4939334.0,36.0016,36.0951,35.9506,36.0441,4939334.0
2018-09-04 10:30:00,42.41,42.46,42.33,42.41,8801769.0,36.0441,36.0866,35.9761,36.0441,8801769.0
2018-09-04 11:00:00,42.41,42.44,42.31,42.32,5616084.0,36.0441,36.0696,35.9591,35.9676,5616084.0
2018-09-04 11:30:00,42.32,42.36,42.22,42.23,3245580.0,35.9676,36.0016,35.8826,35.8911,3245580.0
2018-09-04 12:00:00,42.23,42.31,42.23,42.29,3226651.0,35.8911,35.9591,35.8911,35.9421,3226651.0
2018-09-04 12:30:00,42.29,42.37,42.26,42.3,2586102.0,35.9421,36.0101,35.9166,35.9506,2586102.0
2018-09-04 13:00:00,42.31,42.36,42.29,42.3,2983071.0,35.9591,36.0016,35.9421,35.9506,2983071.0
2018-09-04 13:30:00,42.3,42.35,42.28,42.33,1807262.0,35.9506,35.9931,35.9336,35.9761,1807262.0
2018-09-04 14:00:00,42.33,42.38,42.31,42.34,1650985.0,35.9761,36.0186,35.9591,35.9846,1650985.0
2018-09-04 14:30:00,42.34,42.35,42.3,42.33,1916557.0,35.9846,35.9931,35.9506,35.9761,1916557.0
2018-09-04 15:00:00,42.33,42.34,42.27,42.28,1982449.0,35.9761,35.9846,35.9251,35.9336,1982449.0
2018-09-04 15:30:00,42.28,42.33,42.25,42.33,8509863.0,35.9336,35.9761,35.9081,35.9761,8509863.0
2018-09-05 09:30:00,41.84,41.91,41.67,41.73,13329067.0,35.5596,35.6191,35.4152,35.4662,13329067.0
2018-09-05 10:00:00,41.74,41.77,41.62,41.75,10157147.0,35.4747,35.5002,35.3727,35.4832,10157147.0
2018-09-05 10:30:00,41.75,41.76,41.59,41.72,7204664.0,35.4832,35.4917,35.3472,35.4577,7204664.0
2018-09-05 11:00:00,41.72,41.75,41.6,41.62,6550106.0,35.4577,35.4832,35.3557,35.3727,6550106.0
2018-09-05 11:30:00,41.62,41.76,41.61,41.72,2965523.0,35.3727,35.4917,35.3642,35.4577,2965523.0
2018-09-05 12:00:00,41.71,41.79,41.71,41.76,2213479.0,35.4492,35.5172,35.4492,35.4917,2213479.0
2018-09-05 12:30:00,41.76,41.85,41.76,41.77,4399927.0,35.4917,35.5681,35.4917,35.5002,4399927.0
2018-09-05 13:00:00,41.77,41.87,41.76,41.82,2303336.0,35.5002,35.5851,35.4917,35.5427,2303336.0
2018-09-05 13:30:00,41.82,41.87,41.73,41.75,2357743.0,35.5427,35.5851,35.4662,35.4832,2357743.0
2018-09-05 14:00:00,41.75,41.79,41.7,41.77,1224419.0,35.4832,35.5172,35.4407,35.5002,1224419.0
2018-09-05 14:30:00,41.77,41.82,41.7,41.74,1649012.0,35.5002,35.5427,35.4407,35.4747,1649012.0
2018-09-05 15:00:00,41.74,41.79,41.71,41.73,2153800.0,35.4747,35.5172,35.4492,35.4662,2153800.0
2018-09-05 15:30:00,41.73,41.77,41.69,41.72,9060706.0,35.4662,35.5002,35.4322,35.4577,9060706.0
2018-09-06 09:30:00,41.8,41.91,41.78,41.89,9399089.0,35.5257,35.6191,35.5087,35.6021,9399089.0
2018-09-06 10:00:00,41.89,41.9,41.65,41.76,6674119.0,35.6021,35.6106,35.3982,35.4917,6674119.0
2018-09-06 10:30:00,41.75,41.76,41.59,41.63,5975041.0,35.4832,35.4917,35.3472,35.3812,5975041.0
2018-09-06 11:00:00,41.63,41.65,41.49,41.6,3603506.0,35.3812,35.3982,35.2622,35.3557,3603506.0
2018-09-06 11:30:00,41.6,41.68,41.58,41.62,3610219.0,35.3557,35.4237,35.3387,35.3727,3610219.0
2018-09-06 12:00:00,41.62,41.64,41.57,41.59,2811059.0,35.3727,35.3897,35.3302,35.3472,2811059.0
2018-09-06 12:30:00,41.59,41.62,41.52,41.53,1815423.0,35.3472,35.3727,35.2877,35.2962,1815423.0
2018-09-06 13:00:00,41.52,41.61,41.48,41.59,2928667.0,35.2877,35.3642,35.2537,35.3472,2928667.0
2018-09-06 13:30:00,41.59,41.68,41.57,41.59,3465736.0,35.3472,35.4237,35.3302,35.3472,3465736.0
2018-09-06 14:00:00,41.59,41.65,41.58,41.6,1599380.0,35.3472,35.3982,35.3387,35.3557,1599380.0
2018-09-06 14:30:00,41.61,41.68,41.6,41.66,2193800.0,35.3642,35.4237,35.3557,35.4067,2193800.0
2018-09-06 15:00:00,41.66,41.75,41.65,41.72,3462805.0,35.4067,35.4832,35.3982,35.4577,3462805.0
2018-09-06 15:30:00,41.72,41.77,41.7,41.76,7450457.0,35.4577,35.5002,35.4407,35.4917,7450457.0
2018-09-07 09:30:00,41.63,41.87,41.58,41.87,9723981.0,35.3812,35.5851,35.3387,35.5851,9723981.0
2018-09-07 10:00:00,41.87,41.94,41.82,41.82,4142612.0,35.5851,35.6446,35.5427,35.5427,4142612.0
2018-09-07 10:30:00,41.83,41.93,41.8,41.86,3735340.0,35.5511,35.6361,35.5257,35.5766,3735340.0
2018-09-07 11:00:00,41.87,41.87,41.73,41.77,5334814.0,35.5851,35.5851,35.4662,35.5002,5334814.0
2018-09-07 11:30:00,41.78,41.8,41.7,41.75,2460453.0,35.5087,35.5257,35.4407,35.4832,2460453.0
2018-09-07 12:00:00,41.75,41.76,41.43,41.43,8102041.0,35.4832,35.4917,35.2112,35.2112,8102041.0
2018-09-07 12:30:00,41.43,41.59,41.38,41.59,3677734.0,35.2112,35.3472,35.1687,35.3472,3677734.0
2018-09-07 13:00:00,41.58,41.59,41.45,41.49,2080486.0,35.3387,35.3472,35.2282,35.2622,2080486.0
2018-09-07 13:30:00,41.48,41.55,41.48,41.51,2114032.0,35.2537,35.3132,35.2537,35.2792,2114032.0
2018-09-07 14:00:00,41.51,41.64,41.5,41.64,1299852.0,35.2792,35.3897,35.2707,35.3897,1299852.0
2018-09-07 14:30:00,41.64,41.65,41.58,41.61,1402827.0,35.3897,35.3982,35.3387,35.3642,1402827.0
2018-09-07 15:00:00,41.61,41.65,41.55,41.57,3400610.0,35.3642,35.3982,35.3132,35.3302,3400610.0
2018-09-07 15:30:00,41.57,41.62,41.48,41.55,8918800.0,35.3302,35.3727,35.2537,35.3132,8918800.0
2018-09-10 09:30:00,41.55,41.55,41.31,41.35,8587568.0,35.3132,35.3132,35.1092,35.1432,8587568.0
2018-09-10 10:00:00,41.35,41.38,41.27,41.31,3221189.0,35.1432,35.1687,35.0752,35.1092,3221189.0
2018-09-10 10:30:00,41.31,41.34,41.21,41.22,3845626.0,35.1092,35.1347,35.0242,35.0327,3845626.0
2018-09-10 11:00:00,41.21,41.29,41.17,41.27,3476206.0,35.0242,35.0922,34.9902,35.0752,3476206.0
2018-09-10 11:30:00,41.27,41.32,41.23,41.26,2460798.0,35.0752,35.1177,35.0412,35.0667,2460798.0
2018-09-10 12:00:00,41.26,41.27,41.19,41.22,2446556.0,35.0667,35.0752,35.0072,35.0327,2446556.0
2018-09-10 12:30:00,41.21,41.25,41.15,41.17,4862360.0,35.0242,35.0582,34.9732,34.9902,4862360.0
2018-09-10 13:00:00,41.17,41.19,41.14,41.16,1946691.0,34.9902,35.0072,34.9647,34.9817,1946691.0
2018-09-10 13:30:00,41.17,41.17,41.1,41.12,1673851.0,34.9902,34.9902,34.9307,34.9477,1673851.0
2018-09-10 14:00:00,41.12,41.14,41.09,41.13,1290645.0,34.9477,34.9647,34.9222,34.9562,1290645.0
2018-09-10 14:30:00,41.13,41.21,41.12,41.2,2567167.0,34.9562,35.0242,34.9477,35.0157,2567167.0
2018-09-10 15:00:00,41.2,41.25,41.18,41.21,2750407.0,35.0157,35.0582,34.9987,35.0242,2750407.0
2018-09-10 15:30:00,41.22,41.22,41.13,41.17,11324417.0,35.0327,35.0327,34.9562,34.9902,11324417.0
2018-09-11 09:30:00,40.74,40.89,40.63,40.89,10007064.0,34.6248,34.7522,34.5313,34.7522,10007064.0
2018-09-11 10:00:00,40.89,41.06,40.87,41.01,10250475.0,34.7522,34.8967,34.7352,34.8542,10250475.0
2018-09-11 10:30:00,41.01,41.01,40.78,40.85,7205974.0,34.8542,34.8542,34.6588,34.7183,7205974.0
2018-09-11 11:00:00,40.85,41.01,40.85,41.0,2887418.0,34.7183,34.8542,34.7183,34.8457,2887418.0
2018-09-11 11:30:00,41.01,41.09,40.94,41.09,7600004.0,34.8542,34.9222,34.7947,34.9222,7600004.0
2018-09-11 12:00:00,41.09,41.12,41.04,41.07,3724296.0,34.9222,34.9477,34.8797,34.9052,3724296.0
2018-09-11 12:30:00,41.07,41.11,41.05,41.08,1687355.0,34.9052,34.9392,34.8882,34.9137,1687355.0
2018-09-11 13:00:00,41.09,41.1,41.0,41.02,1773029.0,34.9222,34.9307,34.8457,34.8627,1773029.0
2018-09-11 13:30:00,41.02,41.05,40.99,41.02,2199963.0,34.8627,34.8882,34.8372,34.8627,2199963.0
2018-09-11 14:00:00,41.02,41.07,40.98,41.04,4675195.0,34.8627,34.9052,34.8287,34.8797,4675195.0
2018-09-11 14:30:00,41.05,41.08,41.04,41.06,1813789.0,34.8882,34.9137,34.8797,34.8967,1813789.0
2018-09-11 15:00:00,41.05,41.12,41.05,41.12,2445635.0,34.8882,34.9477,34.8882,34.9477,2445635.0
2018-09-11 15:30:00,41.12,41.24,41.1,41.24,11094131.0,34.9477,35.0497,34.9307,35.0497,11094131.0
2018-09-12 09:30:00,41.04,41.15,40.97,41.08,7653884.0,34.8797,34.9732,34.8202,34.9137,7653884.0
2018-09-12 10:00:00,41.08,41.17,40.94,40.98,4733097.0,34.9137,34.9902,34.7947,34.8287,4733097.0
2018-09-12 10:30:00,40.97,40.99,40.9,40.94,5223293.0,34.8202,34.8372,34.7607,34.7947,5223293.0
2018-09-12 11:00:00,40.95,41.69,40.89,41.56,28883272.0,34.8032,35.4322,34.7522,35.3217,28883272.0
2018-09-12 11:30:00,41.57,41.68,41.3,41.32,15467866.0,35.3302,35.4237,35.1007,35.1177,15467866.0
2018-09-12 12:00:00,41.32,41.53,41.3,41.52,9322336.0,35.1177,35.2962,35.1007,35.2877,9322336.0
2018-09-12 12:30:00,41.52,41.61,41.49,41.58,4483635.0,35.2877,35.3642,35.2622,35.3387,4483635.0
2018-09-12 13:00:00,41.58,41.65,41.57,41.61,3498736.0,35.3387,35.3982,35.3302,35.3642,3498736.0
2018-09-12 13:30:00,41.61,41.66,41.56,41.63,3445052.0,35.3642,35.4067,35.3217,35.3812,3445052.0
2018-09-12 14:00:00,41.63,41.64,41.55,41.58,2241046.0,35.3812,35.3897,35.3132,35.3387,2241046.0
2018-09-12 14:30:00,41.58,41.59,41.5,41.52,2142093.0,35.3387,35.3472,35.2707,35.2877,2142093.0
2018-09-12 15:00:00,41.52,41.56,41.48,41.53,5337464.0,35.2877,35.3217,35.2537,35.2962,5337464.0
2018-09-12 15:30:00,41.53,41.55,41.42,41.44,9698804.0,35.2962,35.3132,35.2027,35.2197,9698804.0
2018-09-13 09:30:00,42.06,42.28,42.06,42.19,13072199.0,35.7466,35.9336,35.7466,35.8571,13072199.0
2018-09-13 10:00:00,42.19,42.22,41.88,41.92,20071699.0,35.8571,35.8826,35.5936,35.6276,20071699.0
2018-09-13 10:30:00,41.92,41.98,41.82,41.94,8405303.0,35.6276,35.6786,35.5427,35.6446,8405303.0
2018-09-13 11:00:00,41.94,42.03,41.86,41.89,3224776.0,35.6446,35.7211,35.5766,35.6021,3224776.0
2018-09-13 11:30:00,41.89,41.95,41.81,41.95,3668897.0,35.6021,35.6531,35.5342,35.6531,3668897.0
2018-09-13 12:00:00,41.95,42.06,41.94,42.05,3852395.0,35.6531,35.7466,35.6446,35.7381,3852395.0
2018-09-13 12:30:00,42.05,42.11,42.04,42.07,4448708.0,35.7381,35.7891,35.7296,35.7551,4448708.0
2018-09-13 13:00:00,42.07,42.1,42.04,42.07,3282571.0,35.7551,35.7806,35.7296,35.7551,3282571.0
2018-09-13 13:30:00,42.07,42.12,42.06,42.09,2125206.0,35.7551,35.7976,35.7466,35.7721,2125206.0
2018-09-13 14:00:00,42.09,42.16,42.06,42.08,3177741.0,35.7721,35.8316,35.7466,35.7636,3177741.0
2018-09-13 14:30:00,42.07,42.1,42.04,42.08,1594919.0,35.7551,35.7806,35.7296,35.7636,1594919.0
2018-09-13 15:00:00,42.08,42.08,42.0,42.02,2688891.0,35.7636,35.7636,35.6956,35.7126,2688891.0
2018-09-13 15:30:00,42.02,42.02,41.94,41.98,8728653.0,35.7126,35.7126,35.6446,35.6786,8728653.0
2018-09-14 09:30:00,42.23,42.28,42.1,42.12,6975790.0,35.8911,35.9336,35.7806,35.7976,6975790.0
2018-09-14 10:00:00,42.13,42.14,42.0,42.03,5502823.0,35.8061,35.8146,35.6956,35.7211,5502823.0
2018-09-14 10:30:00,42.04,42.18,42.03,42.16,2322846.0,35.7296,35.8486,35.7211,35.8316,2322846.0
2018-09-14 11:00:00,42.16,42.23,42.14,42.23,2370895.0,35.8316,35.8911,35.8146,35.8911,2370895.0
2018-09-14 11:30:00,42.22,42.25,42.16,42.16,2373820.0,35.8826,35.9081,35.8316,35.8316,2373820.0
2018-09-14 12:00:00,42.16,42.18,41.76,41.84,18079281.0,35.8316,35.8486,35.4917,35.5596,18079281.0
2018-09-14 12:30:00,41.83,42.2,41.78,41.85,4484966.0,35.5511,35.8656,35.5087,35.5681,4484966.0
2018-09-14 13:00:00,41.85,41.99,41.79,41.97,2863339.0,35.5681,35.6871,35.5172,35.6701,2863339.0
2018-09-14 13:30:00,41.98,42.03,41.93,42.02,2110404.0,35.6786,35.7211,35.6361,35.7126,2110404.0
2018-09-14 14:00:00,42.02,42.04,41.98,42.01,1434706.0,35.7126,35.7296,35.6786,35.7041,1434706.0
2018-09-14 14:30:00,42.02,42.07,41.99,42.07,1152450.0,35.7126,35.7551,35.6871,35.7551,1152450.0
2018-09-14 15:00:00,42.07,42.1,41.98,42.01,3185331.0,35.7551,35.7806,35.6786,35.7041,3185331.0
2018-09-14 15:30:00,42.01,42.04,41.93,41.95,6385375.0,35.7041,35.7296,35.6361,35.6531,6385375.0
2018-09-17 09:30:00,41.65,41.74,41.6,41.74,8013847.0,35.3982,35.4747,35.3557,35.4747,8013847.0
2018-09-17 10:00:00,41.74,41.81,41.7,41.74,13289879.0,35.4747,35.5342,35.4407,35.4747,13289879.0
2018-09-17 10:30:00,41.73,41.8,41.62,41.64,7738970.0,35.4662,35.5257,35.3727,35.3897,7738970.0
2018-09-17 11:00:00,41.63,41.71,41.62,41.69,5846580.0,35.3812,35.4492,35.3727,35.4322,5846580.0
2018-09-17 11:30:00,41.7,41.74,41.68,41.7,1498948.0,35.4407,35.4747,35.4237,35.4407,1498948.0
2018-09-17 12:00:00,41.7,41.75,41.67,41.72,3382663.0,35.4407,35.4832,35.4152,35.4577,3382663.0
2018-09-17 12:30:00,41.72,41.75,41.65,41.71,3012527.0,35.4577,35.4832,35.3982,35.4492,3012527.0
2018-09-17 13:00:00,41.7,41.73,41.63,41.65,1872261.0,35.4407,35.4662,35.3812,35.3982,1872261.0
2018-09-17 13:30:00,41.65,41.69,41.6,41.67,1897133.0,35.3982,35.4322,35.3557,35.4152,1897133.0
2018-09-17 14:00:00,41.67,41.72,41.65,41.68,944962.0,35.4152,35.4577,35.3982,35.4237,944962.0
2018-09-17 14:30:00,41.68,41.7,41.59,41.61,2623294.0,35.4237,35.4407,35.3472,35.3642,2623294.0
2018-09-17 15:00:00,41.62,41.68,41.56,41.62,6608504.0,35.3727,35.4237,35.3217,35.3727,6608504.0
2018-09-17 15:30:00,41.62,41.64,41.52,41.6,9523905.0,35.3727,35.3897,35.2877,35.3557,9523905.0
2018-09-18 09:30:00,41.78,42.0,41.77,41.87,7855125.0,35.5087,35.6956,35.5002,35.5851,7855125.0
2018-09-18 10:00:00,41.88,41.92,41.77,41.91,3285313.0,35.5936,35.6276,35.5002,35.6191,3285313.0
2018-09-18 10:30:00,41.91,41.99,41.9,41.99,3463482.0,35.6191,35.6871,35.6106,35.6871,3463482.0
2018-09-18 11:00:00,41.98,42.04,41.94,42.03,4647630.0,35.6786,35.7296,35.6446,35.7211,4647630.0
2018-09-18 11:30:00,42.04,42.04,41.99,42.02,3308433.0,35.7296,35.7296,35.6871,35.7126,3308433.0
2018-09-18 12:00:00,42.02,42.05,41.95,41.96,3223486.0,35.7126,35.7381,35.6531,35.6616,3223486.0
2018-09-18 12:30:00,41.95,42.0,41.92,41.92,3298859.0,35.6531,35.6956,35.6276,35.6276,3298859.0
2018-09-18 13:00:00,41.93,41.98,41.88,41.88,2483154.0,35.6361,35.6786,35.5936,35.5936,2483154.0
2018-09-18 13:30:00,41.88,41.95,41.86,41.94,1618952.0,35.5936,35.6531,35.5766,35.6446,1618952.0
2018-09-18 14:00:00,41.94,42.01,41.92,42.01,2118423.0,35.6446,35.7041,35.6276,35.7041,2118423.0
2018-09-18 14:30:00,42.01,42.02,41.95,41.97,1180792.0,35.7041,35.7126,35.6531,35.6701,1180792.0
2018-09-18 15:00:00,41.97,42.0,41.95,42.0,1356716.0,35.6701,35.6956,35.6531,35.6956,1356716.0
2018-09-18 15:30:00,42.0,42.01,41.94,41.98,6313922.0,35.6956,35.7041,35.6446,35.6786,6313922.0
2018-09-19 09:30:00,42.33,42.42,42.32,42.41,5847843.0,35.9761,36.0526,35.9676,36.0441,5847843.0
2018-09-19 10:00:00,42.42,42.46,42.33,42.37,4218077.0,36.0526,36.0866,35.9761,36.0101,4218077.0
2018-09-19 10:30:00,42.37,42.48,42.37,42.46,2404746.0,36.0101,36.1036,36.0101,36.0866,2404746.0
2018-09-19 11:00:00,42.46,42.55,42.45,42.53,3329512.0,36.0866,36.1631,36.0781,36.1461,3329512.0
2018-09-19 11:30:00,42.53,42.59,42.51,42.58,2629017.0,36.1461,36.1971,36.1291,36.1886,2629017.0
2018-09-19 12:00:00,42.58,42.6,42.54,42.57,2097572.0,36.1886,36.2056,36.1546,36.1801,2097572.0
2018-09-19 12:30:00,42.57,42.61,42.53,42.6,2652449.0,36.1801,36.2141,36.1461,36.2056,2652449.0
2018-09-19 13:00:00,42.61,42.61,42.51,42.52,1680888.0,36.2141,36.2141,36.1291,36.1376,1680888.0
2018-09-19 13:30:00,42.51,42.6,42.51,42.59,1150988.0,36.1291,36.2056,36.1291,36.1971,1150988.0
2018-09-19 14:00:00,42.59,42.6,42.57,42.59,841440.0,36.1971,36.2056,36.1801,36.1971,841440.0
2018-09-19 14:30:00,42.59,42.6,42.55,42.56,1019471.0,36.1971,36.2056,36.1631,36.1716,1019471.0
2018-09-19 15:00:00,42.56,42.57,42.53,42.55,2712866.0,36.1716,36.1801,36.1461,36.1631,2712866.0
2018-09-19 15:30:00,42.56,42.57,42.52,42.54,8048909.0,36.1716,36.1801,36.1376,36.1546,8048909.0
2018-09-20 09:30:00,42.93,43.01,42.69,42.77,21382262.0,36.486,36.554,36.2821,36.3501,21382262.0
2018-09-20 10:00:00,42.77,42.91,42.76,42.79,8506559.0,36.3501,36.469,36.3416,36.367,8506559.0
2018-09-20 10:30:00,42.79,42.84,42.74,42.76,4946421.0,36.367,36.4095,36.3246,36.3416,4946421.0
2018-09-20 11:00:00,42.76,42.84,42.75,42.78,4533602.0,36.3416,36.4095,36.3331,36.3586,4533602.0
2018-09-20 11:30:00,42.79,42.86,42.76,42.85,3026719.0,36.367,36.4265,36.3416,36.418,3026719.0
2018-09-20 12:00:00,42.86,42.89,42.82,42.88,2438219.0,36.4265,36.452,36.3925,36.4435,2438219.0
2018-09-20 12:30:00,42.87,42.93,42.86,42.91,3286283.0,36.435,36.486,36.4265,36.469,3286283.0
2018-09-20 13:00:00,42.91,42.97,42.89,42.93,4552501.0,36.469,36.52,36.452,36.486,4552501.0
2018-09-20 13:30:00,42.93,43.01,42.93,43.0,3594557.0,36.486,36.554,36.486,36.5455,3594557.0
2018-09-20 14:00:00,43.01,43.02,42.95,42.98,1789268.0,36.554,36.5625,36.503,36.5285,1789268.0
2018-09-20 14:30:00,42.98,43.04,42.98,43.03,2358554.0,36.5285,36.5795,36.5285,36.571,2358554.0
2018-09-20 15:00:00,43.03,43.06,43.0,43.04,3173158.0,36.571,36.5965,36.5455,36.5795,3173158.0
2018-09-20 15:30:00,43.04,43.06,43.01,43.02,11013614.0,36.5795,36.5965,36.554,36.5625,11013614.0
2018-09-21 09:30:00,43.09,43.17,43.02,43.14,7415441.0,36.622,36.69,36.5625,36.6645,7415441.0
2018-09-21 10:00:00,43.14,43.21,43.11,43.15,6702725.0,36.6645,36.724,36.639,36.673,6702725.0
2018-09-21 10:30:00,43.15,43.18,43.11,43.14,3783893.0,36.673,36.6985,36.639,36.6645,3783893.0
2018-09-21 11:00:00,43.14,43.26,43.12,43.25,7623984.0,36.6645,36.7665,36.6475,36.758,7623984.0
2018-09-21 11:30:00,43.25,43.3,43.21,43.27,3492145.0,36.758,36.8005,36.724,36.775,3492145.0
2018-09-21 12:00:00,43.27,43.3,43.23,43.24,3637193.0,36.775,36.8005,36.741,36.7495,3637193.0
2018-09-21 12:30:00,43.24,43.26,43.18,43.2,2512101.0,36.7495,36.7665,36.6985,36.7155,2512101.0
2018-09-21 13:00:00,43.2,43.21,43.16,43.19,2412374.0,36.7155,36.724,36.6815,36.707,2412374.0
2018-09-21 13:30:00,43.19,43.21,43.14,43.17,1479568.0,36.707,36.724,36.6645,36.69,1479568.0
2018-09-21 14:00:00,43.17,43.19,43.11,43.18,1906749.0,36.69,36.707,36.639,36.6985,1906749.0
2018-09-21 14:30:00,43.18,43.2,43.16,43.18,1867459.0,36.6985,36.7155,36.6815,36.6985,1867459.0
2018-09-21 15:00:00,43.18,43.23,43.17,43.21,2627638.0,36.6985,36.741,36.69,36.724,2627638.0
2018-09-21 15:30:00,43.22,43.25,43.16,43.23,21061937.0,36.7325,36.758,36.6815,36.741,21061937.0
2018-09-24 09:30:00,42.73,42.79,42.64,42.73,6293232.0,36.3161,36.367,36.2396,36.3161,6293232.0
2018-09-24 10:00:00,42.73,42.75,42.6,42.65,3687996.0,36.3161,36.3331,36.2056,36.2481,3687996.0
2018-09-24 10:30:00,42.64,42.71,42.58,42.68,4261587.0,36.2396,36.2991,36.1886,36.2736,4261587.0
2018-09-24 11:00:00,42.69,42.79,42.59,42.77,4872284.0,36.2821,36.367,36.1971,36.3501,4872284.0
2018-09-24 11:30:00,42.77,42.78,42.7,42.71,1858808.0,36.3501,36.3586,36.2906,36.2991,1858808.0
2018-09-24 12:00:00,42.71,42.73,42.67,42.7,2219508.0,36.2991,36.3161,36.2651,36.2906,2219508.0
2018-09-24 12:30:00,42.7,42.74,42.65,42.68,1191958.0,36.2906,36.3246,36.2481,36.2736,1191958.0
2018-09-24 13:00:00,42.68,42.73,42.66,42.68,2880969.0,36.2736,36.3161,36.2566,36.2736,2880969.0
2018-09-24 13:30:00,42.69,42.72,42.67,42.7,1146144.0,36.2821,36.3076,36.2651,36.2906,1146144.0
2018-09-24 14:00:00,42.7,42.72,42.63,42.65,1619938.0,36.2906,36.3076,36.2311,36.2481,1619938.0
2018-09-24 14:30:00,42.64,42.7,42.63,42.67,1070127.0,36.2396,36.2906,36.2311,36.2651,1070127.0
2018-09-24 15:00:00,42.67,42.77,42.66,42.76,6020503.0,36.2651,36.3501,36.2566,36.3416,6020503.0
2018-09-24 15:30:00,42.76,42.78,42.72,42.73,9231161.0,36.3416,36.3586,36.3076,36.3161,9231161.0
2018-09-25 09:30:00,42.81,42.91,42.79,42.84,4543670.0,36.384,36.469,36.367,36.4095,4543670.0
2018-09-25 10:00:00,42.83,42.86,42.75,42.77,3039237.0,36.401,36.4265,36.3331,36.3501,3039237.0
2018-09-25 10:30:00,42.77,42.86,42.76,42.79,1314004.0,36.3501,36.4265,36.3416,36.367,1314004.0
2018-09-25 11:00:00,42.8,42.88,42.76,42.86,2127744.0,36.3755,36.4435,36.3416,36.4265,2127744.0
2018-09-25 11:30:00,42.86,42.9,42.85,42.87,3717613.0,36.4265,36.4605,36.418,36.435,3717613.0
2018-09-25 12:00:00,42.88,42.88,42.84,42.85,1843961.0,36.4435,36.4435,36.4095,36.418,1843961.0
2018-09-25 12:30:00,42.86,42.88,42.82,42.87,1197903.0,36.4265,36.4435,36.3925,36.435,1197903.0
2018-09-25 13:00:00,42.87,42.9,42.83,42.89,1658542.0,36.435,36.4605,36.401,36.452,1658542.0
2018-09-25 13:30:00,42.89,42.89,42.82,42.85,1390232.0,36.452,36.452,36.3925,36.418,1390232.0
2018-09-25 14:00:00,42.84,42.92,42.83,42.91,1608895.0,36.4095,36.4775,36.401,36.469,1608895.0
2018-09-25 14:30:00,42.91,42.94,42.89,42.94,1613536.0,36.469,36.4945,36.452,36.4945,1613536.0
2018-09-25 15:00:00,42.94,43.01,42.92,42.98,8109278.0,36.4945,36.554,36.4775,36.5285,8109278.0
2018-09-25 15:30:00,42.98,42.99,42.91,42.92,7871064.0,36.5285,36.537,36.469,36.4775,7871064.0
2018-09-26 09:30:00,42.98,43.18,42.96,43.15,5892213.0,36.5285,36.6985,36.5115,36.673,5892213.0
2018-09-26 10:00:00,43.15,43.18,43.07,43.15,2886653.0,36.673,36.6985,36.605,36.673,2886653.0
2018-09-26 10:30:00,43.15,43.23,43.12,43.2,3636400.0,36.673,36.741,36.6475,36.7155,3636400.0
2018-09-26 11:00:00,43.2,43.23,43.16,43.21,2387353.0,36.7155,36.741,36.6815,36.724,2387353.0
2018-09-26 11:30:00,43.21,43.21,43.12,43.16,2350900.0,36.724,36.724,36.6475,36.6815,2350900.0
2018-09-26 12:00:00,43.15,43.16,43.11,43.16,660690.0,36.673,36.6815,36.639,36.6815,660690.0
2018-09-26 12:30:00,43.15,43.23,43.15,43.23,3282598.0,36.673,36.741,36.673,36.741,3282598.0
2018-09-26 13:00:00,43.23,43.25,43.15,43.16,2818917.0,36.741,36.758,36.673,36.6815,2818917.0
2018-09-26 13:30:00,43.15,43.18,43.1,43.15,2700267.0,36.673,36.6985,36.6305,36.673,2700267.0
2018-09-26 14:00:00,43.16,43.51,43.13,43.23,20122015.0,36.6815,36.979,36.656,36.741,20122015.0
2018-09-26 14:30:00,43.22,43.31,43.02,43.23,11807227.0,36.7325,36.809,36.5625,36.741,11807227.0
2018-09-26 15:00:00,43.23,43.29,43.16,43.25,6538660.0,36.741,36.792,36.6815,36.758,6538660.0
2018-09-26 15:30:00,43.25,43.25,42.94,43.0,11839293.0,36.758,36.758,36.4945,36.5455,11839293.0
2018-09-27 09:30:00,43.13,43.18,43.09,43.14,7838948.0,36.656,36.6985,36.622,36.6645,7838948.0
2018-09-27 10:00:00,43.14,43.32,43.14,43.32,3587330.0,36.6645,36.8175,36.6645,36.8175,3587330.0
2018-09-27 10:30:00,43.32,43.35,43.26,43.27,4406342.0,36.8175,36.843,36.7665,36.775,4406342.0
2018-09-27 11:00:00,43.27,43.33,43.22,43.27,2436601.0,36.775,36.826,36.7325,36.775,2436601.0
2018-09-27 11:30:00,43.27,43.28,43.22,43.28,1534655.0,36.775,36.7835,36.7325,36.7835,1534655.0
2018-09-27 12:00:00,43.28,43.32,43.27,43.31,1125843.0,36.7835,36.8175,36.775,36.809,1125843.0
2018-09-27 12:30:00,43.31,43.34,43.27,43.29,1196803.0,36.809,36.8345,36.775,36.792,1196803.0
2018-09-27 13:00:00,43.29,43.29,43.18,43.19,1888488.0,36.792,36.792,36.6985,36.707,1888488.0
2018-09-27 13:30:00,43.19,43.26,43.16,43.26,2004869.0,36.707,36.7665,36.6815,36.7665,2004869.0
2018-09-27 14:00:00,43.26,43.27,43.19,43.2,1470629.0,36.7665,36.775,36.707,36.7155,1470629.0
2018-09-27 14:30:00,43.2,43.24,43.19,43.22,1456604.0,36.7155,36.7495,36.707,36.7325,1456604.0
2018-09-27 15:00:00,43.22,43.27,43.16,43.18,1638537.0,36.7325,36.775,36.6815,36.6985,1638537.0
2018-09-27 15:30:00,43.17,43.26,43.15,43.19,6043392.0,36.69,36.7665,36.673,36.707,6043392.0
2018-09-28 09:30:00,42.89,43.01,42.83,42.96,6920689.0,36.452,36.554,36.401,36.5115,6920689.0
2018-09-28 10:00:00,42.96,42.97,42.83,42.95,3403784.0,36.5115,36.52,36.401,36.503,3403784.0
2018-09-28 10:30:00,42.94,43.13,42.93,43.11,3540809.0,36.4945,36.656,36.486,36.639,3540809.0
2018-09-28 11:00:00,43.11,43.15,43.07,43.09,6353922.0,36.639,36.673,36.605,36.622,6353922.0
2018-09-28 11:30:00,43.09,43.12,42.98,42.98,3112125.0,36.622,36.6475,36.5285,36.5285,3112125.0
2018-09-28 12:00:00,42.98,43.06,42.95,42.97,2045404.0,36.5285,36.5965,36.503,36.52,2045404.0
2018-09-28 12:30:00,42.96,43.0,42.86,42.95,2225958.0,36.5115,36.5455,36.4265,36.503,2225958.0
2018-09-28 13:00:00,42.94,42.95,42.88,42.92,2582306.0,36.4945,36.503,36.4435,36.4775,2582306.0
2018-09-28 13:30:00,42.92,42.93,42.87,42.88,1862731.0,36.4775,36.486,36.435,36.4435,1862731.0
2018-09-28 14:00:00,42.87,42.88,42.83,42.87,2002197.0,36.435,36.4435,36.401,36.435,2002197.0
2018-09-28 14:30:00,42.87,42.89,42.83,42.84,2066152.0,36.435,36.452,36.401,36.4095,2066152.0
2018-09-28 15:00:00,42.84,42.87,42.8,42.8,3150685.0,36.4095,36.435,36.3755,36.3755,3150685.0
2018-09-28 15:30:00,42.8,42.93,42.78,42.91,11777930.0,36.3755,36.486,36.3586,36.469,11777930.0
2018-10-01 09:30:00,43.13,43.16,43.0,43.03,3234811.0,36.656,36.6815,36.5455,36.571,3234811.0
2018-10-01 10:00:00,43.03,43.12,42.99,43.09,2109322.0,36.571,36.6475,36.537,36.622,2109322.0
2018-10-01 10:30:00,43.09,43.1,42.94,43.02,2419516.0,36.622,36.6305,36.4945,36.5625,2419516.0
2018-10-01 11:00:00,43.03,43.09,42.99,43.06,1923850.0,36.571,36.622,36.537,36.5965,1923850.0
2018-10-01 11:30:00,43.06,43.07,42.97,43.05,2672943.0,36.5965,36.605,36.52,36.588,2672943.0
2018-10-01 12:00:00,43.05,43.07,43.0,43.03,1439979.0,36.588,36.605,36.5455,36.571,1439979.0
2018-10-01 12:30:00,43.03,43.04,42.95,42.97,793932.0,36.571,36.5795,36.503,36.52,793932.0
2018-10-01 13:00:00,42.97,43.03,42.96,43.0,819728.0,36.52,36.571,36.5115,36.5455,819728.0
2018-10-01 13:30:00,43.0,43.03,42.98,42.98,782940.0,36.5455,36.571,36.5285,36.5285,782940.0
2018-10-01 14:00:00,42.99,43.0,42.95,42.99,1169573.0,36.537,36.5455,36.503,36.537,1169573.0
2018-10-01 14:30:00,42.99,43.02,42.96,43.02,1260787.0,36.537,36.5625,36.5115,36.5625,1260787.0
2018-10-01 15:00:00,43.01,43.04,42.88,42.9,1450826.0,36.554,36.5795,36.4435,36.4605,1450826.0
2018-10-01 15:30:00,42.9,42.94,42.83,42.93,6978768.0,36.4605,36.4945,36.401,36.486,6978768.0
2018-10-02 09:30:00,42.37,42.47,42.35,42.41,5700593.0,36.0101,36.0951,35.9931,36.0441,5700593.0
2018-10-02 10:00:00,42.41,42.46,42.32,42.35,6592802.0,36.0441,36.0866,35.9676,35.9931,6592802.0
2018-10-02 10:30:00,42.36,42.44,42.25,42.42,4114906.0,36.0016,36.0696,35.9081,36.0526,4114906.0
2018-10-02 11:00:00,42.43,42.54,42.41,42.52,4051597.0,36.0611,36.1546,36.0441,36.1376,4051597.0
2018-10-02 11:30:00,42.52,42.58,42.44,42.55,2577221.0,36.1376,36.1886,36.0696,36.1631,2577221.0
2018-10-02 12:00:00,42.55,42.6,42.51,42.55,2288174.0,36.1631,36.2056,36.1291,36.1631,2288174.0
2018-10-02 12:30:00,42.55,42.58,42.48,42.52,1673792.0,36.1631,36.1886,36.1036,36.1376,1673792.0
2018-10-02 13:00:00,42.51,42.54,42.49,42.52,943772.0,36.1291,36.1546,36.1121,36.1376,943772.0
2018-10-02 13:30:00,42.52,42.56,42.51,42.52,1057755.0,36.1376,36.1716,36.1291,36.1376,1057755.0
2018-10-02 14:00:00,42.52,42.59,42.51,42.57,1893029.0,36.1376,36.1971,36.1291,36.1801,1893029.0
2018-10-02 14:30:00,42.56,42.58,42.49,42.51,976980.0,36.1716,36.1886,36.1121,36.1291,976980.0
2018-10-02 15:00:00,42.52,42.52,42.39,42.43,3506361.0,36.1376,36.1376,36.0271,36.0611,3506361.0
2018-10-02 15:30:00,42.43,42.46,42.39,42.4,13326254.0,36.0611,36.0866,36.0271,36.0356,13326254.0
2018-10-03 09:30:00,42.69,42.72,42.54,42.55,3443754.0,36.2821,36.3076,36.1546,36.1631,3443754.0
2018-10-03 10:00:00,42.55,42.71,42.52,42.68,2272280.0,36.1631,36.2991,36.1376,36.2736,2272280.0
2018-10-03 10:30:00,42.67,42.67,42.52,42.55,2690044.0,36.2651,36.2651,36.1376,36.1631,2690044.0
2018-10-03 11:00:00,42.55,42.57,42.47,42.49,1927117.0,36.1631,36.1801,36.0951,36.1121,1927117.0
2018-10-03 11:30:00,42.5,42.51,42.4,42.45,2765200.0,36.1206,36.1291,36.0356,36.0781,2765200.0
2018-10-03 12:00:00,42.45,42.48,42.4,42.47,1802539.0,36.0781,36.1036,36.0356,36.0951,1802539.0
2018-10-03 12:30:00,42.47,42.48,42.36,42.37,3825041.0,36.0951,36.1036,36.0016,36.0101,3825041.0
2018-10-03 13:00:00,42.37,42.41,42.25,42.29,3877654.0,36.0101,36.0441,35.9081,35.9421,3877654.0
2018-10-03 13:30:00,42.3,42.35,42.27,42.27,3538713.0,35.9506,35.9931,35.9251,35.9251,3538713.0
2018-10-03 14:00:00,42.28,42.29,42.17,42.19,6330088.0,35.9336,35.9421,35.8401,35.8571,6330088.0
2018-10-03 14:30:00,42.19,42.2,41.99,42.04,11020638.0,35.8571,35.8656,35.6871,35.7296,11020638.0
2018-10-03 15:00:00,42.04,42.07,41.92,41.93,6606290.0,35.7296,35.7551,35.6276,35.6361,6606290.0
2018-10-03 15:30:00,41.93,42.04,41.93,42.04,15881626.0,35.6361,35.7296,35.6361,35.7296,15881626.0
2018-10-04 09:30:00,41.61,41.62,41.44,41.51,10552209.0,35.3642,35.3727,35.2197,35.2792,10552209.0
2018-10-04 10:00:00,41.51,41.52,41.23,41.27,14635895.0,35.2792,35.2877,35.0412,35.0752,14635895.0
2018-10-04 10:30:00,41.27,41.28,41.14,41.14,12339359.0,35.0752,35.0837,34.9647,34.9647,12339359.0
2018-10-04 11:00:00,41.14,42.04,41.13,41.13,6887133.0,34.9647,35.7296,34.9562,34.9562,6887133.0
2018-10-04 11:30:00,41.14,41.16,41.04,41.05,5649679.0,34.9647,34.9817,34.8797,34.8882,5649679.0
2018-10-04 12:00:00,41.05,41.06,40.82,40.9,9256235.0,34.8882,34.8967,34.6928,34.7607,9256235.0
2018-10-04 12:30:00,40.89,41.02,40.88,40.93,5295064.0,34.7522,34.8627,34.7437,34.7862,5295064.0
2018-10-04 13:00:00,40.92,40.98,40.87,40.96,4559276.0,34.7777,34.8287,34.7352,34.8117,4559276.0
2018-10-04 13:30:00,40.96,40.97,40.85,40.92,4557536.0,34.8117,34.8202,34.7183,34.7777,4557536.0
2018-10-04 14:00:00,40.92,40.93,40.81,40.87,6021738.0,34.7777,34.7862,34.6843,34.7352,6021738.0
2018-10-04 14:30:00,40.87,41.14,40.85,41.12,10193838.0,34.7352,34.9647,34.7183,34.9477,10193838.0
2018-10-04 15:00:00,41.13,41.14,41.0,41.0,7351267.0,34.9562,34.9647,34.8457,34.8457,7351267.0
2018-10-04 15:30:00,41.0,41.07,40.93,41.0,15412225.0,34.8457,34.9052,34.7862,34.8457,15412225.0
2018-10-05 09:30:00,41.01,41.08,40.9,40.91,9841132.0,34.8542,34.9137,34.7607,34.7692,9841132.0
2018-10-05 10:00:00,40.91,41.0,40.83,40.99,4334375.0,34.7692,34.8457,34.7013,34.8372,4334375.0
2018-10-05 10:30:00,40.98,40.99,40.86,40.9,3690579.0,34.8287,34.8372,34.7268,34.7607,3690579.0
2018-10-05 11:00:00,40.9,40.91,40.7,40.72,8705361.0,34.7607,34.7692,34.5908,34.6078,8705361.0
2018-10-05 11:30:00,40.71,40.73,40.51,40.52,8412263.0,34.5993,34.6163,34.4293,34.4378,8412263.0
2018-10-05 12:00:00,40.53,40.67,40.52,40.63,4224238.0,34.4463,34.5653,34.4378,34.5313,4224238.0
2018-10-05 12:30:00,40.63,40.63,40.52,40.57,2750923.0,34.5313,34.5313,34.4378,34.4803,2750923.0
2018-10-05 13:00:00,40.57,40.58,40.46,40.51,2889437.0,34.4803,34.4888,34.3868,34.4293,2889437.0
2018-10-05 13:30:00,40.5,40.7,40.48,40.66,3582641.0,34.4208,34.5908,34.4038,34.5568,3582641.0
2018-10-05 14:00:00,40.66,40.76,40.63,40.75,2730767.0,34.5568,34.6418,34.5313,34.6333,2730767.0
2018-10-05 14:30:00,40.75,40.84,40.73,40.79,2353121.0,34.6333,34.7098,34.6163,34.6673,2353121.0
2018-10-05 15:00:00,40.79,40.83,40.76,40.78,3726054.0,34.6673,34.7013,34.6418,34.6588,3726054.0
2018-10-05 15:30:00,40.78,40.87,40.73,40.85,10826493.0,34.6588,34.7352,34.6163,34.7183,10826493.0
2018-10-08 09:30:00,40.56,40.74,40.5,40.7,4944869.0,34.4718,34.6248,34.4208,34.5908,4944869.0
2018-10-08 10:00:00,40.71,40.85,40.7,40.77,3673461.0,34.5993,34.7183,34.5908,34.6503,3673461.0
2018-10-08 10:30:00,40.78,40.78,40.67,40.75,1864575.0,34.6588,34.6588,34.5653,34.6333,1864575.0
2018-10-08 11:00:00,40.75,40.75,40.64,40.66,4767412.0,34.6333,34.6333,34.5398,34.5568,4767412.0
2018-10-08 11:30:00,40.66,40.68,40.48,40.62,7460727.0,34.5568,34.5738,34.4038,34.5228,7460727.0
2018-10-08 12:00:00,40.62,40.68,40.58,40.66,3342141.0,34.5228,34.5738,34.4888,34.5568,3342141.0
2018-10-08 12:30:00,40.67,40.68,40.54,40.56,1880082.0,34.5653,34.5738,34.4548,34.4718,1880082.0
2018-10-08 13:00:00,40.56,40.67,40.55,40.58,2049917.0,34.4718,34.5653,34.4633,34.4888,2049917.0
2018-10-08 13:30:00,40.58,40.73,40.57,40.7,4723284.0,34.4888,34.6163,34.4803,34.5908,4723284.0
2018-10-08 14:00:00,40.7,40.9,40.69,40.84,7982543.0,34.5908,34.7607,34.5823,34.7098,7982543.0
2018-10-08 14:30:00,40.84,40.93,40.82,40.89,2585390.0,34.7098,34.7862,34.6928,34.7522,2585390.0
2018-10-08 15:00:00,40.89,40.96,40.86,40.88,1910072.0,34.7522,34.8117,34.7268,34.7437,1910072.0
2018-10-08 15:30:00,40.88,40.99,40.88,40.92,8194748.0,34.7437,34.8372,34.7437,34.7777,8194748.0
2018-10-09 09:30:00,40.57,40.64,40.43,40.63,5645638.0,34.4803,34.5398,34.3613,34.5313,5645638.0
2018-10-09 10:00:00,40.63,40.81,40.58,40.79,4042369.0,34.5313,34.6843,34.4888,34.6673,4042369.0
2018-10-09 10:30:00,40.78,40.88,40.67,40.7,8814215.0,34.6588,34.7437,34.5653,34.5908,8814215.0
2018-10-09 11:00:00,40.7,40.78,40.61,40.74,4478755.0,34.5908,34.6588,34.5143,34.6248,4478755.0
2018-10-09 11:30:00,40.74,40.87,40.73,40.84,3321218.0,34.6248,34.7352,34.6163,34.7098,3321218.0
2018-10-09 12:00:00,40.84,40.96,40.83,40.88,7905871.0,34.7098,34.8117,34.7013,34.7437,7905871.0
2018-10-09 12:30:00,40.88,40.88,40.75,40.78,3950233.0,34.7437,34.7437,34.6333,34.6588,3950233.0
2018-10-09 13:00:00,40.78,40.89,40.73,40.84,2289370.0,34.6588,34.7522,34.6163,34.7098,2289370.0
2018-10-09 13:30:00,40.84,40.86,40.76,40.83,1810380.0,34.7098,34.7268,34.6418,34.7013,1810380.0
2018-10-09 14:00:00,40.84,40.86,40.76,40.86,1779095.0,34.7098,34.7268,34.6418,34.7268,1779095.0
2018-10-09 14:30:00,40.86,40.9,40.81,40.86,1781440.0,34.7268,34.7607,34.6843,34.7268,1781440.0
2018-10-09 15:00:00,40.86,40.88,40.76,40.78,1666643.0,34.7268,34.7437,34.6418,34.6588,1666643.0
2018-10-09 15:30:00,40.77,40.83,40.75,40.75,6678778.0,34.6503,34.7013,34.6333,34.6333,6678778.0
2018-10-10 09:30:00,40.54,40.55,40.09,40.14,10991710.0,34.4548,34.4633,34.0723,34.1148,10991710.0
2018-10-10 10:00:00,40.14,40.19,40.01,40.17,10203941.0,34.1148,34.1573,34.0043,34.1403,10203941.0
2018-10-10 10:30:00,40.17,40.23,40.04,40.09,4994848.0,34.1403,34.1913,34.0298,34.0723,4994848.0
2018-10-10 11:00:00,40.09,40.1,39.89,39.96,7409250.0,34.0723,34.0808,33.9024,33.9618,7409250.0
2018-10-10 11:30:00,39.96,40.09,39.89,40.02,7205675.0,33.9618,34.0723,33.9024,34.0128,7205675.0
2018-10-10 12:00:00,40.01,40.06,39.96,39.99,2501735.0,34.0043,34.0468,33.9618,33.9873,2501735.0
2018-10-10 12:30:00,39.99,40.02,39.93,39.96,2645607.0,33.9873,34.0128,33.9363,33.9618,2645607.0
2018-10-10 13:00:00,39.95,40.09,39.87,40.05,4937205.0,33.9533,34.0723,33.8854,34.0383,4937205.0
2018-10-10 13:30:00,40.05,40.09,39.93,39.96,2486975.0,34.0383,34.0723,33.9363,33.9618,2486975.0
2018-10-10 14:00:00,39.95,39.97,39.81,39.87,4227777.0,33.9533,33.9703,33.8344,33.8854,4227777.0
2018-10-10 14:30:00,39.86,39.91,39.75,39.81,4475073.0,33.8769,33.9193,33.7834,33.8344,4475073.0
2018-10-10 15:00:00,39.81,39.82,39.65,39.76,6026831.0,33.8344,33.8429,33.6984,33.7919,6026831.0
2018-10-10 15:30:00,39.77,39.77,39.52,39.56,19495890.0,33.8004,33.8004,33.5879,33.6219,19495890.0
2018-10-11 09:30:00,39.32,39.74,39.21,39.71,26014855.0,33.4179,33.7749,33.3244,33.7494,26014855.0
2018-10-11 10:00:00,39.71,39.73,39.44,39.55,15545301.0,33.7494,33.7664,33.5199,33.6134,15545301.0
2018-10-11 10:30:00,39.54,39.62,39.37,39.39,12255789.0,33.6049,33.6729,33.4604,33.4774,12255789.0
2018-10-11 11:00:00,39.38,39.41,39.06,39.24,13597319.0,33.4689,33.4944,33.1969,33.3499,13597319.0
2018-10-11 11:30:00,39.24,39.44,39.14,39.36,8315390.0,33.3499,33.5199,33.2649,33.4519,8315390.0
2018-10-11 12:00:00,39.36,39.57,39.34,39.52,5922003.0,33.4519,33.6304,33.4349,33.5879,5922003.0
2018-10-11 12:30:00,39.51,39.52,39.38,39.44,4856888.0,33.5794,33.5879,33.4689,33.5199,4856888.0
2018-10-11 13:00:00,39.44,39.49,39.35,39.45,4837166.0,33.5199,33.5624,33.4434,33.5284,4837166.0
2018-10-11 13:30:00,39.45,39.49,39.33,39.45,4538616.0,33.5284,33.5624,33.4264,33.5284,4538616.0
2018-10-11 14:00:00,39.46,39.49,39.26,39.28,4705497.0,33.5369,33.5624,33.3669,33.3839,4705497.0
2018-10-11 14:30:00,39.28,39.28,38.77,39.06,20031997.0,33.3839,33.3839,32.9505,33.1969,20031997.0
2018-10-11 15:00:00,39.06,39.46,38.97,39.39,17263138.0,33.1969,33.5369,33.1204,33.4774,17263138.0
2018-10-11 15:30:00,39.4,39.49,39.14,39.15,18158592.0,33.4859,33.5624,33.2649,33.2734,18158592.0
2018-10-12 09:30:00,40.26,40.35,40.1,40.2,16282384.0,34.2168,34.2933,34.0808,34.1658,16282384.0
2018-10-12 10:00:00,40.19,40.3,40.07,40.08,11144182.0,34.1573,34.2508,34.0553,34.0638,11144182.0
2018-10-12 10:30:00,40.08,40.28,40.07,40.25,5441642.0,34.0638,34.2338,34.0553,34.2083,5441642.0
2018-10-12 11:00:00,40.25,40.27,40.16,40.19,5657171.0,34.2083,34.2253,34.1318,34.1573,5657171.0
2018-10-12 11:30:00,40.19,40.22,40.01,40.05,8599955.0,34.1573,34.1828,34.0043,34.0383,8599955.0
2018-10-12 12:00:00,40.04,40.06,39.92,39.95,4632484.0,34.0298,34.0468,33.9278,33.9533,4632484.0
2018-10-12 12:30:00,39.94,39.96,39.74,39.94,9423539.0,33.9448,33.9618,33.7749,33.9448,9423539.0
2018-10-12 13:00:00,39.93,40.06,39.89,39.97,6447478.0,33.9363,34.0468,33.9024,33.9703,6447478.0
2018-10-12 13:30:00,39.96,40.05,39.86,39.99,4983552.0,33.9618,34.0383,33.8769,33.9873,4983552.0
2018-10-12 14:00:00,39.99,40.11,39.84,40.11,10628965.0,33.9873,34.0893,33.8599,34.0893,10628965.0
2018-10-12 14:30:00,40.1,40.2,39.99,40.17,4409240.0,34.0808,34.1658,33.9873,34.1403,4409240.0
2018-10-12 15:00:00,40.16,40.29,40.08,40.25,5770629.0,34.1318,34.2423,34.0638,34.2083,5770629.0
2018-10-12 15:30:00,40.25,40.36,40.17,40.27,13019511.0,34.2083,34.3018,34.1403,34.2253,13019511.0
2018-10-15 09:30:00,39.94,40.06,39.88,39.89,5313816.0,33.9448,34.0468,33.8939,33.9024,5313816.0
2018-10-15 10:00:00,39.88,39.92,39.78,39.89,6258269.0,33.8939,33.9278,33.8089,33.9024,6258269.0
2018-10-15 10:30:00,39.89,39.98,39.88,39.94,2504873.0,33.9024,33.9788,33.8939,33.9448,2504873.0
2018-10-15 11:00:00,39.94,40.1,39.91,40.09,1937469.0,33.9448,34.0808,33.9193,34.0723,1937469.0
2018-10-15 11:30:00,40.09,40.11,39.91,39.91,3430859.0,34.0723,34.0893,33.9193,33.9193,3430859.0
2018-10-15 12:00:00,39.91,39.95,39.85,39.93,1948789.0,33.9193,33.9533,33.8684,33.9363,1948789.0
2018-10-15 12:30:00,39.92,40.01,39.9,39.94,2141553.0,33.9278,34.0043,33.9109,33.9448,2141553.0
2018-10-15 13:00:00,39.95,40.06,39.93,40.01,3257855.0,33.9533,34.0468,33.9363,34.0043,3257855.0
2018-10-15 13:30:00,40.01,40.11,39.99,40.07,1670198.0,34.0043,34.0893,33.9873,34.0553,1670198.0
2018-10-15 14:00:00,40.08,40.08,39.95,39.97,2147789.0,34.0638,34.0638,33.9533,33.9703,2147789.0
2018-10-15 14:30:00,39.96,40.14,39.93,40.11,2282939.0,33.9618,34.1148,33.9363,34.0893,2282939.0
2018-10-15 15:00:00,40.11,40.13,39.96,39.96,2895938.0,34.0893,34.1063,33.9618,33.9618,2895938.0
2018-10-15 15:30:00,39.96,39.99,39.83,39.84,9967076.0,33.9618,33.9873,33.8514,33.8599,9967076.0
2018-10-16 09:30:00,40.36,40.42,40.29,40.41,6066760.0,34.3018,34.3528,34.2423,34.3443,6066760.0
2018-10-16 10:00:00,40.41,40.52,40.41,40.45,5601151.0,34.3443,34.4378,34.3443,34.3783,5601151.0
2018-10-16 10:30:00,40.44,40.64,40.43,40.62,8798347.0,34.3698,34.5398,34.3613,34.5228,8798347.0
2018-10-16 11:00:00,40.62,40.71,40.57,40.7,6514920.0,34.5228,34.5993,34.4803,34.5908,6514920.0
2018-10-16 11:30:00,40.7,40.73,40.65,40.69,4384375.0,34.5908,34.6163,34.5483,34.5823,4384375.0
2018-10-16 12:00:00,40.7,40.74,40.63,40.68,1944303.0,34.5908,34.6248,34.5313,34.5738,1944303.0
2018-10-16 12:30:00,40.68,40.76,40.64,40.76,1795494.0,34.5738,34.6418,34.5398,34.6418,1795494.0
2018-10-16 13:00:00,40.76,40.8,40.74,40.79,1829478.0,34.6418,34.6758,34.6248,34.6673,1829478.0
2018-10-16 13:30:00,40.79,40.85,40.75,40.76,2628510.0,34.6673,34.7183,34.6333,34.6418,2628510.0
2018-10-16 14:00:00,40.76,40.81,40.75,40.8,3167932.0,34.6418,34.6843,34.6333,34.6758,3167932.0
2018-10-16 14:30:00,40.8,40.82,40.69,40.71,2757860.0,34.6758,34.6928,34.5823,34.5993,2757860.0
2018-10-16 15:00:00,40.71,40.76,40.68,40.76,3346049.0,34.5993,34.6418,34.5738,34.6418,3346049.0
2018-10-16 15:30:00,40.76,40.9,40.74,40.85,8787970.0,34.6418,34.7607,34.6248,34.7183,8787970.0
2018-10-17 09:30:00,40.55,40.57,40.36,40.4,11738539.0,34.4633,34.4803,34.3018,34.3358,11738539.0
2018-10-17 10:00:00,40.4,40.45,40.31,40.38,5402851.0,34.3358,34.3783,34.2593,34.3188,5402851.0
2018-10-17 10:30:00,40.37,40.38,40.16,40.28,4396458.0,34.3103,34.3188,34.1318,34.2338,4396458.0
2018-10-17 11:00:00,40.27,40.47,40.22,40.47,2999129.0,34.2253,34.3953,34.1828,34.3953,2999129.0
2018-10-17 11:30:00,40.47,40.53,40.39,40.5,2257569.0,34.3953,34.4463,34.3273,34.4208,2257569.0
2018-10-17 12:00:00,40.51,40.58,40.47,40.51,1910686.0,34.4293,34.4888,34.3953,34.4293,1910686.0
2018-10-17 12:30:00,40.51,40.55,40.43,40.51,1626519.0,34.4293,34.4633,34.3613,34.4293,1626519.0
2018-10-17 13:00:00,40.51,40.55,40.44,40.45,2426336.0,34.4293,34.4633,34.3698,34.3783,2426336.0
2018-10-17 13:30:00,40.45,40.51,40.42,40.51,2128644.0,34.3783,34.4293,34.3528,34.4293,2128644.0
2018-10-17 14:00:00,40.5,40.56,40.27,40.33,5613883.0,34.4208,34.4718,34.2253,34.2763,5613883.0
2018-10-17 14:30:00,40.33,40.43,40.29,40.39,2983137.0,34.2763,34.3613,34.2423,34.3273,2983137.0
2018-10-17 15:00:00,40.39,40.42,40.28,40.33,3182505.0,34.3273,34.3528,34.2338,34.2763,3182505.0
2018-10-17 15:30:00,40.33,40.35,40.25,40.35,10137356.0,34.2763,34.2933,34.2083,34.2933,10137356.0
2018-10-18 09:30:00,39.93,39.96,39.71,39.75,10963195.0,33.9363,33.9618,33.7494,33.7834,10963195.0
2018-10-18 10:00:00,39.74,39.81,39.67,39.79,7156031.0,33.7749,33.8344,33.7154,33.8174,7156031.0
2018-10-18 10:30:00,39.79,39.92,39.78,39.9,4849830.0,33.8174,33.9278,33.8089,33.9109,4849830.0
2018-10-18 11:00:00,39.9,39.92,39.63,39.65,5411461.0,33.9109,33.9278,33.6814,33.6984,5411461.0
2018-10-18 11:30:00,39.65,39.66,39.39,39.44,10524978.0,33.6984,33.7069,33.4774,33.5199,10524978.0
2018-10-18 12:00:00,39.42,39.54,39.39,39.49,5996655.0,33.5029,33.6049,33.4774,33.5624,5996655.0
2018-10-18 12:30:00,39.48,39.55,39.44,39.45,4413060.0,33.5539,33.6134,33.5199,33.5284,4413060.0
2018-10-18 13:00:00,39.45,39.48,39.24,39.27,3045133.0,33.5284,33.5539,33.3499,33.3754,3045133.0
2018-10-18 13:30:00,39.28,39.33,39.16,39.24,9593338.0,33.3839,33.4264,33.2819,33.3499,9593338.0
2018-10-18 14:00:00,39.23,39.38,39.22,39.31,2550286.0,33.3414,33.4689,33.3329,33.4094,2550286.0
2018-10-18 14:30:00,39.31,39.42,39.25,39.34,3549157.0,33.4094,33.5029,33.3584,33.4349,3549157.0
2018-10-18 15:00:00,39.34,39.38,39.25,39.33,4990843.0,33.4349,33.4689,33.3584,33.4264,4990843.0
2018-10-18 15:30:00,39.33,39.39,39.24,39.32,14787385.0,33.4264,33.4774,33.3499,33.4179,14787385.0
2018-10-19 09:30:00,39.91,40.15,39.87,40.04,6398312.0,33.9193,34.1233,33.8854,34.0298,6398312.0
2018-10-19 10:00:00,40.05,40.16,39.99,40.01,6229307.0,34.0383,34.1318,33.9873,34.0043,6229307.0
2018-10-19 10:30:00,40.01,40.06,39.93,40.01,3490769.0,34.0043,34.0468,33.9363,34.0043,3490769.0
2018-10-19 11:00:00,40.01,40.05,39.81,39.83,4860353.0,34.0043,34.0383,33.8344,33.8514,4860353.0
2018-10-19 11:30:00,39.82,39.9,39.3,39.89,6897685.0,33.8429,33.9109,33.4009,33.9024,6897685.0
2018-10-19 12:00:00,39.89,39.91,39.65,39.67,4573400.0,33.9024,33.9193,33.6984,33.7154,4573400.0
2018-10-19 12:30:00,39.67,39.8,39.61,39.78,4150651.0,33.7154,33.8259,33.6644,33.8089,4150651.0
2018-10-19 13:00:00,39.77,39.84,39.67,39.83,2357765.0,33.8004,33.8599,33.7154,33.8514,2357765.0
2018-10-19 13:30:00,39.83,39.86,39.72,39.73,1714150.0,33.8514,33.8769,33.7579,33.7664,1714150.0
2018-10-19 14:00:00,39.72,39.73,39.57,39.67,4527458.0,33.7579,33.7664,33.6304,33.7154,4527458.0
2018-10-19 14:30:00,39.67,39.74,39.64,39.68,2017326.0,33.7154,33.7749,33.6899,33.7239,2017326.0
2018-10-19 15:00:00,39.67,39.76,39.61,39.76,2329594.0,33.7154,33.7919,33.6644,33.7919,2329594.0
2018-10-19 15:30:00,39.76,39.78,39.66,39.69,11448850.0,33.7919,33.8089,33.7069,33.7324,11448850.0
2018-10-22 09:30:00,40.34,40.42,40.08,40.12,10172177.0,34.2848,34.3528,34.0638,34.0978,10172177.0
2018-10-22 10:00:00,40.11,40.15,40.0,40.04,7023293.0,34.0893,34.1233,33.9958,34.0298,7023293.0
2018-10-22 10:30:00,40.04,40.31,40.0,40.26,2680078.0,34.0298,34.2593,33.9958,34.2168,2680078.0
2018-10-22 11:00:00,40.25,40.26,40.1,40.1,3300798.0,34.2083,34.2168,34.0808,34.0808,3300798.0
2018-10-22 11:30:00,40.1,40.13,40.0,40.05,3291874.0,34.0808,34.1063,33.9958,34.0383,3291874.0
2018-10-22 12:00:00,40.05,40.1,39.92,39.97,2055118.0,34.0383,34.0808,33.9278,33.9703,2055118.0
2018-10-22 12:30:00,39.98,40.06,39.96,40.04,2108002.0,33.9788,34.0468,33.9618,34.0298,2108002.0
2018-10-22 13:00:00,40.03,40.12,40.01,40.04,1953171.0,34.0213,34.0978,34.0043,34.0298,1953171.0
2018-10-22 13:30:00,40.05,40.12,40.03,40.04,2675442.0,34.0383,34.0978,34.0213,34.0298,2675442.0
2018-10-22 14:00:00,40.03,40.08,40.01,40.02,1967894.0,34.0213,34.0638,34.0043,34.0128,1967894.0
2018-10-22 14:30:00,40.02,40.1,40.0,40.07,1741908.0,34.0128,34.0808,33.9958,34.0553,1741908.0
2018-10-22 15:00:00,40.07,40.16,40.05,40.14,3396700.0,34.0553,34.1318,34.0383,34.1148,3396700.0
2018-10-22 15:30:00,40.14,40.2,40.08,40.09,8132500.0,34.1148,34.1658,34.0638,34.0723,8132500.0
2018-10-23 09:30:00,39.15,39.28,39.09,39.19,8648003.0,33.2734,33.3839,33.2224,33.3074,8648003.0
2018-10-23 10:00:00,39.19,39.21,38.93,39.07,8549488.0,33.3074,33.3244,33.0865,33.2054,8549488.0
2018-10-23 10:30:00,39.07,39.2,38.99,39.16,8309247.0,33.2054,33.3159,33.1374,33.2819,8309247.0
2018-10-23 11:00:00,39.15,39.33,39.12,39.3,4330651.0,33.2734,33.4264,33.2479,33.4009,4330651.0
2018-10-23 11:30:00,39.3,39.35,39.15,39.16,5875580.0,33.4009,33.4434,33.2734,33.2819,5875580.0
2018-10-23 12:00:00,39.15,39.38,39.15,39.36,6069062.0,33.2734,33.4689,33.2734,33.4519,6069062.0
2018-10-23 12:30:00,39.36,39.52,39.35,39.42,6616434.0,33.4519,33.5879,33.4434,33.5029,6616434.0
2018-10-23 13:00:00,39.41,39.62,39.4,39.55,4941388.0,33.4944,33.6729,33.4859,33.6134,4941388.0
2018-10-23 13:30:00,39.55,39.6,39.46,39.48,3104683.0,33.6134,33.6559,33.5369,33.5539,3104683.0
2018-10-23 14:00:00,39.48,39.7,39.47,39.67,2842125.0,33.5539,33.7409,33.5454,33.7154,2842125.0
2018-10-23 14:30:00,39.67,39.83,39.66,39.8,4400006.0,33.7154,33.8514,33.7069,33.8259,4400006.0
2018-10-23 15:00:00,39.8,39.89,39.78,39.81,7366019.0,33.8259,33.9024,33.8089,33.8344,7366019.0
2018-10-23 15:30:00,39.81,39.83,39.63,39.66,10420931.0,33.8344,33.8514,33.6814,33.7069,10420931.0
2018-10-24 09:30:00,39.46,39.51,39.32,39.33,4711876.0,33.5369,33.5794,33.4179,33.4264,4711876.0
2018-10-24 10:00:00,39.33,39.34,39.16,39.19,5029801.0,33.4264,33.4349,33.2819,33.3074,5029801.0
2018-10-24 10:30:00,39.19,39.25,39.09,39.13,5916474.0,33.3074,33.3584,33.2224,33.2564,5916474.0
2018-10-24 11:00:00,39.13,39.14,38.89,38.9,11106407.0,33.2564,33.2649,33.0525,33.061,11106407.0
2018-10-24 11:30:00,38.9,39.17,38.87,39.12,4636292.0,33.061,33.2904,33.0355,33.2479,4636292.0
2018-10-24 12:00:00,39.13,39.19,39.05,39.07,2989741.0,33.2564,33.3074,33.1884,33.2054,2989741.0
2018-10-24 12:30:00,39.07,39.08,38.96,39.04,2032217.0,33.2054,33.2139,33.1119,33.1799,2032217.0
2018-10-24 13:00:00,39.04,39.04,38.86,38.91,3022148.0,33.1799,33.1799,33.027,33.0695,3022148.0
2018-10-24 13:30:00,38.91,38.99,38.84,38.9,3304058.0,33.0695,33.1374,33.01,33.061,3304058.0
2018-10-24 14:00:00,38.89,38.98,38.8,38.97,4137875.0,33.0525,33.1289,32.976,33.1204,4137875.0
2018-10-24 14:30:00,38.97,39.02,38.86,38.91,4614194.0,33.1204,33.1629,33.027,33.0695,4614194.0
2018-10-24 15:00:00,38.91,38.91,38.64,38.65,7672368.0,33.0695,33.0695,32.84,32.8485,7672368.0
2018-10-24 15:30:00,38.65,38.74,38.36,38.39,16332993.0,32.8485,32.925,32.602,32.6275,16332993.0
2018-10-25 09:30:00,38.82,38.97,38.71,38.91,6549870.0,32.993,33.1204,32.8995,33.0695,6549870.0
2018-10-25 10:00:00,38.91,39.08,38.91,39.05,9159170.0,33.0695,33.2139,33.0695,33.1884,9159170.0
2018-10-25 10:30:00,39.05,39.19,39.03,39.08,6214458.0,33.1884,33.3074,33.1714,33.2139,6214458.0
2018-10-25 11:00:00,39.07,39.25,38.99,39.24,4063483.0,33.2054,33.3584,33.1374,33.3499,4063483.0
2018-10-25 11:30:00,39.24,39.27,39.13,39.19,2824760.0,33.3499,33.3754,33.2564,33.3074,2824760.0
2018-10-25 12:00:00,39.19,39.23,39.12,39.16,3107654.0,33.3074,33.3414,33.2479,33.2819,3107654.0
2018-10-25 12:30:00,39.16,39.29,39.15,39.27,3342791.0,33.2819,33.3924,33.2734,33.3754,3342791.0
2018-10-25 13:00:00,39.27,39.29,39.16,39.25,4841677.0,33.3754,33.3924,33.2819,33.3584,4841677.0
2018-10-25 13:30:00,39.25,39.34,39.21,39.26,3406390.0,33.3584,33.4349,33.3244,33.3669,3406390.0
2018-10-25 14:00:00,39.26,39.35,39.23,39.33,2782442.0,33.3669,33.4434,33.3414,33.4264,2782442.0
2018-10-25 14:30:00,39.33,39.39,39.29,39.29,3989058.0,33.4264,33.4774,33.3924,33.3924,3989058.0
2018-10-25 15:00:00,39.29,39.33,39.21,39.24,4298292.0,33.3924,33.4264,33.3244,33.3499,4298292.0
2018-10-25 15:30:00,39.24,39.27,39.01,39.09,12904996.0,33.3499,33.3754,33.1544,33.2224,12904996.0
2018-10-26 09:30:00,38.31,38.55,38.25,38.48,17251347.0,32.5595,32.7635,32.5085,32.704,17251347.0
2018-10-26 10:00:00,38.48,38.48,38.2,38.29,16045067.0,32.704,32.704,32.466,32.5425,16045067.0
2018-10-26 10:30:00,38.3,38.33,38.13,38.16,6630820.0,32.551,32.5765,32.4065,32.432,6630820.0
2018-10-26 11:00:00,38.16,38.52,38.14,38.49,15196563.0,32.432,32.738,32.415,32.7125,15196563.0
2018-10-26 11:30:00,38.49,38.68,38.48,38.63,8810793.0,32.7125,32.874,32.704,32.8315,8810793.0
2018-10-26 12:00:00,38.63,38.84,38.62,38.78,5761426.0,32.8315,33.01,32.823,32.959,5761426.0
2018-10-26 12:30:00,38.78,38.97,38.76,38.83,5494410.0,32.959,33.1204,32.942,33.0015,5494410.0
2018-10-26 13:00:00,38.83,38.97,38.77,38.78,5079789.0,33.0015,33.1204,32.9505,32.959,5079789.0
2018-10-26 13:30:00,38.78,38.86,38.66,38.82,2779518.0,32.959,33.027,32.857,32.993,2779518.0
2018-10-26 14:00:00,38.82,38.85,38.62,38.76,3909796.0,32.993,33.0185,32.823,32.942,3909796.0
2018-10-26 14:30:00,38.76,38.86,38.54,38.58,3556907.0,32.942,33.027,32.755,32.789,3556907.0
2018-10-26 15:00:00,38.59,38.75,38.48,38.71,8216995.0,32.7975,32.9335,32.704,32.8995,8216995.0
2018-10-26 15:30:00,38.71,38.86,38.59,38.68,17705310.0,32.8995,33.027,32.7975,32.874,17705310.0
2018-10-29 09:30:00,39.01,39.07,38.76,38.84,8422048.0,33.1544,33.2054,32.942,33.01,8422048.0
2018-10-29 10:00:00,38.84,38.98,38.84,38.96,4373685.0,33.01,33.1289,33.01,33.1119,4373685.0
2018-10-29 10:30:00,38.95,38.98,38.78,38.86,3962507.0,33.1034,33.1289,32.959,33.027,3962507.0
2018-10-29 11:00:00,38.86,38.9,38.64,38.7,4205331.0,33.027,33.061,32.84,32.891,4205331.0
2018-10-29 11:30:00,38.7,38.81,38.61,38.62,3648618.0,32.891,32.9845,32.8145,32.823,3648618.0
2018-10-29 12:00:00,38.62,38.65,38.37,38.41,5600990.0,32.823,32.8485,32.6105,32.6445,5600990.0
2018-10-29 12:30:00,38.42,38.54,38.35,38.38,4620748.0,32.653,32.755,32.5935,32.619,4620748.0
2018-10-29 13:00:00,38.38,38.56,38.38,38.46,2557697.0,32.619,32.772,32.619,32.687,2557697.0
2018-10-29 13:30:00,38.47,38.64,38.45,38.55,2654004.0,32.6955,32.84,32.6785,32.7635,2654004.0
2018-10-29 14:00:00,38.55,38.56,38.25,38.25,7440773.0,32.7635,32.772,32.5085,32.5085,7440773.0
2018-10-29 14:30:00,38.26,38.28,38.09,38.12,8589697.0,32.517,32.534,32.3725,32.398,8589697.0
2018-10-29 15:00:00,38.12,38.13,37.84,37.88,11677214.0,32.398,32.4065,32.1601,32.1941,11677214.0
2018-10-29 15:30:00,37.87,38.05,37.57,38.02,22585946.0,32.1856,32.3385,31.9306,32.313,22585946.0
2018-10-30 09:30:00,38.23,38.55,38.14,38.51,10171607.0,32.4915,32.7635,32.415,32.7295,10171607.0
2018-10-30 10:00:00,38.52,38.54,38.37,38.39,8809625.0,32.738,32.755,32.6105,32.6275,8809625.0
2018-10-30 10:30:00,38.39,38.44,38.2,38.32,6698429.0,32.6275,32.67,32.466,32.568,6698429.0
2018-10-30 11:00:00,38.32,38.45,38.26,38.43,6164454.0,32.568,32.6785,32.517,32.6615,6164454.0
2018-10-30 11:30:00,38.43,38.57,38.4,38.43,5450024.0,32.6615,32.7805,32.636,32.6615,5450024.0
2018-10-30 12:00:00,38.43,38.54,38.43,38.51,4786462.0,32.6615,32.755,32.6615,32.7295,4786462.0
2018-10-30 12:30:00,38.51,38.54,38.37,38.38,3194401.0,32.7295,32.755,32.6105,32.619,3194401.0
2018-10-30 13:00:00,38.38,38.42,38.28,38.3,4059138.0,32.619,32.653,32.534,32.551,4059138.0
2018-10-30 13:30:00,38.29,38.44,38.24,38.41,5213280.0,32.5425,32.67,32.5,32.6445,5213280.0
2018-10-30 14:00:00,38.41,38.44,38.3,38.36,3833717.0,32.6445,32.67,32.551,32.602,3833717.0
2018-10-30 14:30:00,38.37,38.58,38.31,38.55,6499785.0,32.6105,32.789,32.5595,32.7635,6499785.0
2018-10-30 15:00:00,38.55,38.65,38.47,38.61,7940444.0,32.7635,32.8485,32.6955,32.8145,7940444.0
2018-10-30 15:30:00,38.61,38.75,38.57,38.74,16064091.0,32.8145,32.9335,32.7805,32.925,16064091.0
2018-10-31 09:30:00,39.16,39.23,39.07,39.2,17277682.0,33.2819,33.3414,33.2054,33.3159,17277682.0
2018-10-31 10:00:00,39.2,39.23,39.05,39.09,4733844.0,33.3159,33.3414,33.1884,33.2224,4733844.0
2018-10-31 10:30:00,39.09,39.2,39.03,39.09,5106116.0,33.2224,33.3159,33.1714,33.2224,5106116.0
2018-10-31 11:00:00,39.09,39.21,39.0,39.19,5476806.0,33.2224,33.3244,33.1459,33.3074,5476806.0
2018-10-31 11:30:00,39.19,39.22,39.08,39.18,3500423.0,33.3074,33.3329,33.2139,33.2989,3500423.0
2018-10-31 12:00:00,39.19,39.21,39.0,39.08,4171508.0,33.3074,33.3244,33.1459,33.2139,4171508.0
2018-10-31 12:30:00,39.09,39.17,39.06,39.14,4537880.0,33.2224,33.2904,33.1969,33.2649,4537880.0
2018-10-31 13:00:00,39.14,39.24,39.1,39.17,2483412.0,33.2649,33.3499,33.2309,33.2904,2483412.0
2018-10-31 13:30:00,39.18,39.22,39.11,39.21,2984569.0,33.2989,33.3329,33.2394,33.3244,2984569.0
2018-10-31 14:00:00,39.21,39.34,39.17,39.34,5347626.0,33.3244,33.4349,33.2904,33.4349,5347626.0
2018-10-31 14:30:00,39.34,39.35,39.25,39.33,3630147.0,33.4349,33.4434,33.3584,33.4264,3630147.0
2018-10-31 15:00:00,39.33,39.39,39.26,39.32,4618401.0,33.4264,33.4774,33.3669,33.4179,4618401.0
2018-10-31 15:30:00,39.31,39.33,39.15,39.16,15204713.0,33.4094,33.4264,33.2734,33.2819,15204713.0
2018-11-01 09:30:00,39.79,39.83,39.56,39.64,7672740.0,33.8174,33.8514,33.6219,33.6899,7672740.0
2018-11-01 10:00:00,39.63,39.96,39.59,39.95,9797772.0,33.6814,33.9618,33.6474,33.9533,9797772.0
2018-11-01 10:30:00,39.95,40.19,39.93,40.19,4937067.0,33.9533,34.1573,33.9363,34.1573,4937067.0
2018-11-01 11:00:00,40.18,40.35,40.1,40.29,8222342.0,34.1488,34.2933,34.0808,34.2423,8222342.0
2018-11-01 11:30:00,40.29,40.32,40.22,40.24,6273494.0,34.2423,34.2678,34.1828,34.1998,6273494.0
2018-11-01 12:00:00,40.25,40.32,40.18,40.25,10032390.0,34.2083,34.2678,34.1488,34.2083,10032390.0
2018-11-01 12:30:00,40.25,40.57,40.24,40.57,19916586.0,34.2083,34.4803,34.1998,34.4803,19916586.0
2018-11-01 13:00:00,40.57,40.58,40.37,40.56,9061264.0,34.4803,34.4888,34.3103,34.4718,9061264.0
2018-11-01 13:30:00,40.57,40.58,40.43,40.47,3621751.0,34.4803,34.4888,34.3613,34.3953,3621751.0
2018-11-01 14:00:00,40.47,40.54,40.4,40.52,2764029.0,34.3953,34.4548,34.3358,34.4378,2764029.0
2018-11-01 14:30:00,40.52,40.53,40.45,40.49,2743600.0,34.4378,34.4463,34.3783,34.4123,2743600.0
2018-11-01 15:00:00,40.49,40.55,40.43,40.55,2571748.0,34.4123,34.4633,34.3613,34.4633,2571748.0
2018-11-01 15:30:00,40.54,40.59,40.5,40.57,11176948.0,34.4548,34.4973,34.4208,34.4803,11176948.0
2018-11-02 09:30:00,41.25,41.4,41.06,41.23,16113132.0,35.0582,35.1857,34.8967,35.0412,16113132.0
2018-11-02 10:00:00,41.24,41.26,41.05,41.05,11298696.0,35.0497,35.0667,34.8882,34.8882,11298696.0
2018-11-02 10:30:00,41.06,41.11,40.85,41.05,11937373.0,34.8967,34.9392,34.7183,34.8882,11937373.0
2018-11-02 11:00:00,41.06,41.07,40.83,40.9,6184880.0,34.8967,34.9052,34.7013,34.7607,6184880.0
2018-11-02 11:30:00,40.9,40.94,40.81,40.92,4709163.0,34.7607,34.7947,34.6843,34.7777,4709163.0
2018-11-02 12:00:00,40.92,40.95,40.76,40.81,3398559.0,34.7777,34.8032,34.6418,34.6843,3398559.0
2018-11-02 12:30:00,40.81,40.83,40.41,40.52,10116465.0,34.6843,34.7013,34.3443,34.4378,10116465.0
2018-11-02 13:00:00,40.52,40.65,40.41,40.63,3407222.0,34.4378,34.5483,34.3443,34.5313,3407222.0
2018-11-02 13:30:00,40.63,40.73,40.57,40.66,1925767.0,34.5313,34.6163,34.4803,34.5568,1925767.0
2018-11-02 14:00:00,40.66,40.96,40.54,40.93,3217852.0,34.5568,34.8117,34.4548,34.7862,3217852.0
2018-11-02 14:30:00,40.93,40.94,40.76,40.84,5890528.0,34.7862,34.7947,34.6418,34.7098,5890528.0
2018-11-02 15:00:00,40.84,40.93,40.73,40.86,4706009.0,34.7098,34.7862,34.6163,34.7268,4706009.0
2018-11-02 15:30:00,40.86,40.94,40.8,40.83,11387627.0,34.7268,34.7947,34.6758,34.7013,11387627.0
2018-11-05 09:30:00,40.81,40.97,40.78,40.89,11038102.0,34.6843,34.8202,34.6588,34.7522,11038102.0
2018-11-05 10:00:00,40.89,40.91,40.78,40.87,5166471.0,34.7522,34.7692,34.6588,34.7352,5166471.0
2018-11-05 10:30:00,40.87,40.96,40.82,40.95,4529399.0,34.7352,34.8117,34.6928,34.8032,4529399.0
2018-11-05 11:00:00,40.95,41.0,40.78,40.79,3428651.0,34.8032,34.8457,34.6588,34.6673,3428651.0
2018-11-05 11:30:00,40.79,40.81,40.71,40.79,1777057.0,34.6673,34.6843,34.5993,34.6673,1777057.0
2018-11-05 12:00:00,40.78,40.81,40.7,40.77,2254944.0,34.6588,34.6843,34.5908,34.6503,2254944.0
2018-11-05 12:30:00,40.77,40.79,40.73,40.79,1547770.0,34.6503,34.6673,34.6163,34.6673,1547770.0
2018-11-05 13:00:00,40.79,40.84,40.77,40.82,1517433.0,34.6673,34.7098,34.6503,34.6928,1517433.0
2018-11-05 13:30:00,40.81,40.92,40.81,40.89,2903908.0,34.6843,34.7777,34.6843,34.7522,2903908.0
2018-11-05 14:00:00,40.89,40.97,40.87,40.95,4158622.0,34.7522,34.8202,34.7352,34.8032,4158622.0
2018-11-05 14:30:00,40.95,41.02,40.91,40.98,2827577.0,34.8032,34.8627,34.7692,34.8287,2827577.0
2018-11-05 15:00:00,40.99,41.0,40.86,40.93,3892526.0,34.8372,34.8457,34.7268,34.7862,3892526.0
2018-11-05 15:30:00,40.93,40.99,40.9,40.95,8376122.0,34.7862,34.8372,34.7607,34.8032,8376122.0
2018-11-06 09:30:00,40.73,40.93,40.68,40.91,3783733.0,34.6163,34.7862,34.5738,34.7692,3783733.0
2018-11-06 10:00:00,40.9,40.93,40.84,40.86,2771534.0,34.7607,34.7862,34.7098,34.7268,2771534.0
2018-11-06 10:30:00,40.86,40.87,40.77,40.84,3105243.0,34.7268,34.7352,34.6503,34.7098,3105243.0
2018-11-06 11:00:00,40.84,40.87,40.76,40.76,3356269.0,34.7098,34.7352,34.6418,34.6418,3356269.0
2018-11-06 11:30:00,40.76,40.8,40.72,40.79,2644541.0,34.6418,34.6758,34.6078,34.6673,2644541.0
2018-11-06 12:00:00,40.79,40.85,40.77,40.83,1712565.0,34.6673,34.7183,34.6503,34.7013,1712565.0
2018-11-06 12:30:00,40.83,40.87,40.79,40.8,1168838.0,34.7013,34.7352,34.6673,34.6758,1168838.0
2018-11-06 13:00:00,40.8,40.83,40.74,40.76,1961349.0,34.6758,34.7013,34.6248,34.6418,1961349.0
2018-11-06 13:30:00,40.76,40.81,40.75,40.79,1325290.0,34.6418,34.6843,34.6333,34.6673,1325290.0
2018-11-06 14:00:00,40.79,40.79,40.66,40.67,2142568.0,34.6673,34.6673,34.5568,34.5653,2142568.0
2018-11-06 14:30:00,40.67,40.72,40.64,40.7,3246881.0,34.5653,34.6078,34.5398,34.5908,3246881.0
2018-11-06 15:00:00,40.71,40.8,40.67,40.77,1708752.0,34.5993,34.6758,34.5653,34.6503,1708752.0
2018-11-06 15:30:00,40.78,40.88,40.74,40.85,5005840.0,34.6588,34.7437,34.6248,34.7183,5005840.0
2018-11-07 09:30:00,41.41,41.43,41.18,41.19,14030628.0,35.1942,35.2112,34.9987,35.0072,14030628.0
2018-11-07 10:00:00,41.19,41.29,41.15,41.28,3578533.0,35.0072,35.0922,34.9732,35.0837,3578533.0
2018-11-07 10:30:00,41.28,41.38,41.26,41.32,4944478.0,35.0837,35.1687,35.0667,35.1177,4944478.0
2018-11-07 11:00:00,41.32,41.37,41.27,41.33,5523752.0,35.1177,35.1602,35.0752,35.1262,5523752.0
2018-11-07 11:30:00,41.33,41.42,41.3,41.41,3741773.0,35.1262,35.2027,35.1007,35.1942,3741773.0
2018-11-07 12:00:00,41.42,41.45,41.36,41.38,2427575.0,35.2027,35.2282,35.1517,35.1687,2427575.0
2018-11-07 12:30:00,41.38,41.49,41.37,41.48,3343809.0,35.1687,35.2622,35.1602,35.2537,3343809.0
2018-11-07 13:00:00,41.48,41.52,41.46,41.51,2635298.0,35.2537,35.2877,35.2367,35.2792,2635298.0
2018-11-07 13:30:00,41.51,41.52,41.43,41.47,1848683.0,35.2792,35.2877,35.2112,35.2452,1848683.0
2018-11-07 14:00:00,41.46,41.56,41.46,41.53,2661473.0,35.2367,35.3217,35.2367,35.2962,2661473.0
2018-11-07 14:30:00,41.54,41.6,41.52,41.59,3211712.0,35.3047,35.3557,35.2877,35.3472,3211712.0
2018-11-07 15:00:00,41.59,41.66,41.58,41.62,4695500.0,35.3472,35.4067,35.3387,35.3727,4695500.0
2018-11-07 15:30:00,41.62,41.7,41.57,41.63,12693763.0,35.3727,35.4407,35.3302,35.3812,12693763.0
2018-11-08 09:30:00,41.09,41.23,41.0,41.12,5941295.0,34.9222,35.0412,34.8457,34.9477,5941295.0
2018-11-08 10:00:00,41.12,41.13,40.92,40.95,3697926.0,34.9477,34.9562,34.7777,34.8032,3697926.0
2018-11-08 10:30:00,40.95,41.02,40.9,41.0,4201999.0,34.8032,34.8627,34.7607,34.8457,4201999.0
2018-11-08 11:00:00,41.0,41.01,40.86,40.89,3515925.0,34.8457,34.8542,34.7268,34.7522,3515925.0
2018-11-08 11:30:00,40.89,41.0,40.82,40.84,4024909.0,34.7522,34.8457,34.6928,34.7098,4024909.0
2018-11-08 12:00:00,40.85,40.86,40.74,40.74,5097583.0,34.7183,34.7268,34.6248,34.6248,5097583.0
2018-11-08 12:30:00,40.75,40.77,40.68,40.72,4751693.0,34.6333,34.6503,34.5738,34.6078,4751693.0
2018-11-08 13:00:00,40.72,40.78,40.7,40.73,2374387.0,34.6078,34.6588,34.5908,34.6163,2374387.0
2018-11-08 13:30:00,40.73,40.83,40.69,40.82,3913121.0,34.6163,34.7013,34.5823,34.6928,3913121.0
2018-11-08 14:00:00,40.82,40.85,40.58,40.59,6783704.0,34.6928,34.7183,34.4888,34.4973,6783704.0
2018-11-08 14:30:00,40.59,40.6,40.45,40.45,9646812.0,34.4973,34.5058,34.3783,34.3783,9646812.0
2018-11-08 15:00:00,40.45,40.6,40.42,40.55,4992590.0,34.3783,34.5058,34.3528,34.4633,4992590.0
2018-11-08 15:30:00,40.55,40.59,40.46,40.58,13952199.0,34.4633,34.4973,34.3868,34.4888,13952199.0
2018-11-09 09:30:00,39.93,39.98,39.79,39.87,5993583.0,33.9363,33.9788,33.8174,33.8854,5993583.0
2018-11-09 10:00:00,39.87,39.92,39.74,39.82,7983959.0,33.8854,33.9278,33.7749,33.8429,7983959.0
2018-11-09 10:30:00,39.82,39.9,39.79,39.84,4238834.0,33.8429,33.9109,33.8174,33.8599,4238834.0
2018-11-09 11:00:00,39.84,39.88,39.71,39.76,4704606.0,33.8599,33.8939,33.7494,33.7919,4704606.0
2018-11-09 11:30:00,39.76,39.81,39.62,39.63,4331749.0,33.7919,33.8344,33.6729,33.6814,4331749.0
2018-11-09 12:00:00,39.63,39.67,39.58,39.59,7560800.0,33.6814,33.7154,33.6389,33.6474,7560800.0
2018-11-09 12:30:00,39.59,39.7,39.58,39.64,3761812.0,33.6474,33.7409,33.6389,33.6899,3761812.0
2018-11-09 13:00:00,39.64,39.68,39.55,39.56,2825528.0,33.6899,33.7239,33.6134,33.6219,2825528.0
2018-11-09 13:30:00,39.57,39.61,39.54,39.57,2177050.0,33.6304,33.6644,33.6049,33.6304,2177050.0
2018-11-09 14:00:00,39.57,39.64,39.49,39.52,5064765.0,33.6304,33.6899,33.5624,33.5879,5064765.0
2018-11-09 14:30:00,39.52,39.81,39.5,39.76,7434652.0,33.5879,33.8344,33.5709,33.7919,7434652.0
2018-11-09 15:00:00,39.77,39.87,39.72,39.84,3901884.0,33.8004,33.8854,33.7579,33.8599,3901884.0
2018-11-09 15:30:00,39.84,39.91,39.77,39.79,10885226.0,33.8599,33.9193,33.8004,33.8174,10885226.0
2018-11-12 09:30:00,39.66,39.74,39.49,39.49,5210459.0,33.7069,33.7749,33.5624,33.5624,5210459.0
2018-11-12 10:00:00,39.5,39.51,39.39,39.47,4493576.0,33.5709,33.5794,33.4774,33.5454,4493576.0
2018-11-12 10:30:00,39.47,39.47,39.23,39.26,3820836.0,33.5454,33.5454,33.3414,33.3669,3820836.0
2018-11-12 11:00:00,39.26,39.32,39.14,39.16,5294529.0,33.3669,33.4179,33.2649,33.2819,5294529.0
2018-11-12 11:30:00,39.16,39.35,39.16,39.34,3726875.0,33.2819,33.4434,33.2819,33.4349,3726875.0
2018-11-12 12:00:00,39.34,39.46,39.32,39.41,4726138.0,33.4349,33.5369,33.4179,33.4944,4726138.0
2018-11-12 12:30:00,39.41,39.46,39.35,39.41,1922878.0,33.4944,33.5369,33.4434,33.4944,1922878.0
2018-11-12 13:00:00,39.41,39.43,39.33,39.39,1071407.0,33.4944,33.5114,33.4264,33.4774,1071407.0
2018-11-12 13:30:00,39.39,39.46,39.31,39.42,1916957.0,33.4774,33.5369,33.4094,33.5029,1916957.0
2018-11-12 14:00:00,39.41,39.5,39.38,39.38,2850836.0,33.4944,33.5709,33.4689,33.4689,2850836.0
2018-11-12 14:30:00,39.38,39.46,39.32,39.34,2790570.0,33.4689,33.5369,33.4179,33.4349,2790570.0
2018-11-12 15:00:00,39.33,39.38,39.27,39.32,3754788.0,33.4264,33.4689,33.3754,33.4179,3754788.0
2018-11-12 15:30:00,39.32,39.35,39.19,39.25,9030745.0,33.4179,33.4434,33.3074,33.3584,9030745.0
2018-11-13 09:30:00,39.62,39.8,39.61,39.65,6644430.0,33.6729,33.8259,33.6644,33.6984,6644430.0
2018-11-13 10:00:00,39.64,39.68,39.45,39.46,11671210.0,33.6899,33.7239,33.5284,33.5369,11671210.0
2018-11-13 10:30:00,39.46,39.83,39.44,39.79,8102227.0,33.5369,33.8514,33.5199,33.8174,8102227.0
2018-11-13 11:00:00,39.79,40.07,39.78,39.96,7399866.0,33.8174,34.0553,33.8089,33.9618,7399866.0
2018-11-13 11:30:00,39.96,40.07,39.92,40.01,7241123.0,33.9618,34.0553,33.9278,34.0043,7241123.0
2018-11-13 12:00:00,40.02,40.08,39.91,40.0,7753509.0,34.0128,34.0638,33.9193,33.9958,7753509.0
2018-11-13 12:30:00,40.0,40.0,39.81,39.84,4903923.0,33.9958,33.9958,33.8344,33.8599,4903923.0
2018-11-13 13:00:00,39.84,39.91,39.75,39.79,4917906.0,33.8599,33.9193,33.7834,33.8174,4917906.0
2018-11-13 13:30:00,39.79,39.92,39.76,39.77,5952703.0,33.8174,33.9278,33.7919,33.8004,5952703.0
2018-11-13 14:00:00,39.77,39.79,39.6,39.7,5654932.0,33.8004,33.8174,33.6559,33.7409,5654932.0
2018-11-13 14:30:00,39.7,39.77,39.62,39.68,4358852.0,33.7409,33.8004,33.6729,33.7239,4358852.0
2018-11-13 15:00:00,39.68,39.79,39.61,39.66,5919061.0,33.7239,33.8174,33.6644,33.7069,5919061.0
2018-11-13 15:30:00,39.65,39.75,39.6,39.69,13947882.0,33.6984,33.7834,33.6559,33.7324,13947882.0
2018-11-14 09:30:00,40.06,40.19,40.04,40.13,12730323.0,34.0468,34.1573,34.0298,34.1063,12730323.0
2018-11-14 10:00:00,40.12,40.14,39.82,39.94,9956027.0,34.0978,34.1148,33.8429,33.9448,9956027.0
2018-11-14 10:30:00,39.94,40.02,39.81,39.87,4660693.0,33.9448,34.0128,33.8344,33.8854,4660693.0
2018-11-14 11:00:00,39.86,39.88,39.75,39.83,3652361.0,33.8769,33.8939,33.7834,33.8514,3652361.0
2018-11-14 11:30:00,39.83,39.88,39.7,39.88,3237318.0,33.8514,33.8939,33.7409,33.8939,3237318.0
2018-11-14 12:00:00,39.89,39.96,39.78,39.93,3048598.0,33.9024,33.9618,33.8089,33.9363,3048598.0
2018-11-14 12:30:00,39.92,39.93,39.75,39.78,5821521.0,33.9278,33.9363,33.7834,33.8089,5821521.0
2018-11-14 13:00:00,39.78,39.88,39.73,39.79,4568253.0,33.8089,33.8939,33.7664,33.8174,4568253.0
2018-11-14 13:30:00,39.78,39.81,39.63,39.73,3015181.0,33.8089,33.8344,33.6814,33.7664,3015181.0
2018-11-14 14:00:00,39.73,39.83,39.57,39.72,5915073.0,33.7664,33.8514,33.6304,33.7579,5915073.0
2018-11-14 14:30:00,39.72,40.01,39.69,40.0,7639406.0,33.7579,34.0043,33.7324,33.9958,7639406.0
2018-11-14 15:00:00,40.0,40.16,39.96,40.07,9340502.0,33.9958,34.1318,33.9618,34.0553,9340502.0
2018-11-14 15:30:00,40.07,40.07,39.88,39.94,9985095.0,34.0553,34.0553,33.8939,33.9448,9985095.0
2018-11-15 09:30:00,40.14,40.4,40.06,40.28,15642476.0,34.1148,34.3358,34.0468,34.2338,15642476.0
2018-11-15 10:00:00,40.29,40.4,40.25,40.31,8157683.0,34.2423,34.3358,34.2083,34.2593,8157683.0
2018-11-15 10:30:00,40.3,40.31,40.09,40.21,7320367.0,34.2508,34.2593,34.0723,34.1743,7320367.0
2018-11-15 11:00:00,40.21,40.48,40.17,40.46,7586455.0,34.1743,34.4038,34.1403,34.3868,7586455.0
2018-11-15 11:30:00,40.47,40.67,40.44,40.64,15131971.0,34.3953,34.5653,34.3698,34.5398,15131971.0
2018-11-15 12:00:00,40.63,40.69,40.53,40.62,6834435.0,34.5313,34.5823,34.4463,34.5228,6834435.0
2018-11-15 12:30:00,40.62,40.66,40.47,40.51,2927246.0,34.5228,34.5568,34.3953,34.4293,2927246.0
2018-11-15 13:00:00,40.52,40.89,40.45,40.89,9915796.0,34.4378,34.7522,34.3783,34.7522,9915796.0
2018-11-15 13:30:00,40.89,40.98,40.74,40.87,10969752.0,34.7522,34.8287,34.6248,34.7352,10969752.0
2018-11-15 14:00:00,40.88,40.99,40.81,40.98,4390605.0,34.7437,34.8372,34.6843,34.8287,4390605.0
2018-11-15 14:30:00,40.98,41.05,40.88,40.91,4827337.0,34.8287,34.8882,34.7437,34.7692,4827337.0
2018-11-15 15:00:00,40.91,40.92,40.6,40.66,16186440.0,34.7692,34.7777,34.5058,34.5568,16186440.0
2018-11-15 15:30:00,40.65,40.86,40.65,40.84,14231972.0,34.5483,34.7268,34.5483,34.7098,14231972.0
2018-11-16 09:30:00,40.49,40.61,40.37,40.59,12009061.0,34.4123,34.5143,34.3103,34.4973,12009061.0
2018-11-16 10:00:00,40.59,40.71,40.54,40.69,9057382.0,34.4973,34.5993,34.4548,34.5823,9057382.0
2018-11-16 10:30:00,40.69,40.79,40.58,40.59,8710304.0,34.5823,34.6673,34.4888,34.4973,8710304.0
2018-11-16 11:00:00,40.59,40.65,40.55,40.6,6305635.0,34.4973,34.5483,34.4633,34.5058,6305635.0
2018-11-16 11:30:00,40.59,40.66,40.54,40.63,5127980.0,34.4973,34.5568,34.4548,34.5313,5127980.0
2018-11-16 12:00:00,40.63,40.69,40.55,40.62,4565737.0,34.5313,34.5823,34.4633,34.5228,4565737.0
2018-11-16 12:30:00,40.62,41.11,40.57,41.02,24281963.0,34.5228,34.9392,34.4803,34.8627,24281963.0
2018-11-16 13:00:00,41.02,41.05,40.82,40.86,6729098.0,34.8627,34.8882,34.6928,34.7268,6729098.0
2018-11-16 13:30:00,40.87,40.87,40.76,40.84,2328857.0,34.7352,34.7352,34.6418,34.7098,2328857.0
2018-11-16 14:00:00,40.83,40.95,40.83,40.94,3312874.0,34.7013,34.8032,34.7013,34.7947,3312874.0
2018-11-16 14:30:00,40.94,41.0,40.91,40.99,4530642.0,34.7947,34.8457,34.7692,34.8372,4530642.0
2018-11-16 15:00:00,40.99,41.07,40.95,41.02,6182090.0,34.8372,34.9052,34.8032,34.8627,6182090.0
2018-11-16 15:30:00,41.01,41.07,40.91,40.93,13370941.0,34.8542,34.9052,34.7692,34.7862,13370941.0
2018-11-19 09:30:00,40.62,40.68,40.48,40.55,4680846.0,34.5228,34.5738,34.4038,34.4633,4680846.0
2018-11-19 10:00:00,40.54,40.55,40.4,40.48,4330990.0,34.4548,34.4633,34.3358,34.4038,4330990.0
2018-11-19 10:30:00,40.48,40.65,40.41,40.64,6380370.0,34.4038,34.5483,34.3443,34.5398,6380370.0
2018-11-19 11:00:00,40.64,40.68,40.48,40.52,5935761.0,34.5398,34.5738,34.4038,34.4378,5935761.0
2018-11-19 11:30:00,40.51,40.53,40.3,40.35,4330880.0,34.4293,34.4463,34.2508,34.2933,4330880.0
2018-11-19 12:00:00,40.35,40.38,40.24,40.34,4130359.0,34.2933,34.3188,34.1998,34.2848,4130359.0
2018-11-19 12:30:00,40.34,40.46,40.27,40.42,3344460.0,34.2848,34.3868,34.2253,34.3528,3344460.0
2018-11-19 13:00:00,40.42,40.43,40.33,40.39,2221215.0,34.3528,34.3613,34.2763,34.3273,2221215.0
2018-11-19 13:30:00,40.38,40.47,40.29,40.35,3610712.0,34.3188,34.3953,34.2423,34.2933,3610712.0
2018-11-19 14:00:00,40.36,40.39,40.27,40.38,2467495.0,34.3018,34.3273,34.2253,34.3188,2467495.0
2018-11-19 14:30:00,40.37,40.47,40.32,40.43,2928576.0,34.3103,34.3953,34.2678,34.3613,2928576.0
2018-11-19 15:00:00,40.43,40.54,40.38,40.46,3941164.0,34.3613,34.4548,34.3188,34.3868,3941164.0
2018-11-19 15:30:00,40.46,40.48,40.32,40.36,9801765.0,34.3868,34.4038,34.2678,34.3018,9801765.0
2018-11-20 09:30:00,39.72,39.81,39.57,39.65,11386353.0,33.7579,33.8344,33.6304,33.6984,11386353.0
2018-11-20 10:00:00,39.65,39.67,39.41,39.59,11890546.0,33.6984,33.7154,33.4944,33.6474,11890546.0
2018-11-20 10:30:00,39.59,39.87,39.55,39.84,8335134.0,33.6474,33.8854,33.6134,33.8599,8335134.0
2018-11-20 11:00:00,39.84,39.91,39.66,39.67,4712635.0,33.8599,33.9193,33.7069,33.7154,4712635.0
2018-11-20 11:30:00,39.67,39.87,39.63,39.82,3360741.0,33.7154,33.8854,33.6814,33.8429,3360741.0
2018-11-20 12:00:00,39.83,39.91,39.7,39.81,2405237.0,33.8514,33.9193,33.7409,33.8344,2405237.0
2018-11-20 12:30:00,39.81,39.84,39.66,39.67,1712687.0,33.8344,33.8599,33.7069,33.7154,1712687.0
2018-11-20 13:00:00,39.67,39.71,39.52,39.58,3714328.0,33.7154,33.7494,33.5879,33.6389,3714328.0
2018-11-20 13:30:00,39.57,39.62,39.49,39.5,8376906.0,33.6304,33.6729,33.5624,33.5709,8376906.0
2018-11-20 14:00:00,39.5,39.56,39.41,39.44,8912574.0,33.5709,33.6219,33.4944,33.5199,8912574.0
2018-11-20 14:30:00,39.45,39.57,39.42,39.46,4049899.0,33.5284,33.6304,33.5029,33.5369,4049899.0
2018-11-20 15:00:00,39.46,39.55,39.34,39.52,5578192.0,33.5369,33.6134,33.4349,33.5879,5578192.0
2018-11-20 15:30:00,39.52,39.59,39.45,39.49,12843744.0,33.5879,33.6474,33.5284,33.5624,12843744.0
2018-11-21 09:30:00,40.21,40.32,40.13,40.28,8527894.0,34.1743,34.2678,34.1063,34.2338,8527894.0
2018-11-21 10:00:00,40.29,40.38,40.25,40.35,5597501.0,34.2423,34.3188,34.2083,34.2933,5597501.0
2018-11-21 10:30:00,40.35,40.39,40.26,40.31,6414973.0,34.2933,34.3273,34.2168,34.2593,6414973.0
2018-11-21 11:00:00,40.32,40.48,40.27,40.43,4581258.0,34.2678,34.4038,34.2253,34.3613,4581258.0
2018-11-21 11:30:00,40.44,40.46,40.36,40.38,2626039.0,34.3698,34.3868,34.3018,34.3188,2626039.0
2018-11-21 12:00:00,40.39,40.4,40.26,40.3,3271373.0,34.3273,34.3358,34.2168,34.2508,3271373.0
2018-11-21 12:30:00,40.31,40.36,40.26,40.34,1421159.0,34.2593,34.3018,34.2168,34.2848,1421159.0
2018-11-21 13:00:00,40.34,40.36,40.26,40.3,3863684.0,34.2848,34.3018,34.2168,34.2508,3863684.0
2018-11-21 13:30:00,40.3,40.34,40.28,40.33,1452509.0,34.2508,34.2848,34.2338,34.2763,1452509.0
2018-11-21 14:00:00,40.33,40.33,40.26,40.27,3208408.0,34.2763,34.2763,34.2168,34.2253,3208408.0
2018-11-21 14:30:00,40.28,40.28,40.21,40.24,2207411.0,34.2338,34.2338,34.1743,34.1998,2207411.0
2018-11-21 15:00:00,40.23,40.31,40.23,40.27,2449177.0,34.1913,34.2593,34.1913,34.2253,2449177.0
2018-11-21 15:30:00,40.27,40.27,40.15,40.21,8964274.0,34.2253,34.2253,34.1233,34.1743,8964274.0
2018-11-23 09:30:00,39.74,39.88,39.71,39.83,4731917.0,33.7749,33.8939,33.7494,33.8514,4731917.0
2018-11-23 10:00:00,39.83,39.92,39.8,39.8,2697418.0,33.8514,33.9278,33.8259,33.8259,2697418.0
2018-11-23 10:30:00,39.8,39.91,39.8,39.86,2434748.0,33.8259,33.9193,33.8259,33.8769,2434748.0
2018-11-23 11:00:00,39.86,39.95,39.85,39.88,3895936.0,33.8769,33.9533,33.8684,33.8939,3895936.0
2018-11-23 11:30:00,39.88,39.89,39.77,39.79,4531501.0,33.8939,33.9024,33.8004,33.8174,4531501.0
2018-11-23 12:00:00,39.78,39.85,39.78,39.81,3318851.0,33.8089,33.8684,33.8089,33.8344,3318851.0
2018-11-23 12:30:00,39.81,39.88,39.74,39.75,5082903.0,33.8344,33.8939,33.7749,33.7834,5082903.0
2018-11-26 09:30:00,40.3,40.42,40.26,40.41,8446528.0,34.2508,34.3528,34.2168,34.3443,8446528.0
2018-11-26 10:00:00,40.41,40.42,40.21,40.27,11025819.0,34.3443,34.3528,34.1743,34.2253,11025819.0
2018-11-26 10:30:00,40.28,40.41,40.26,40.41,4681307.0,34.2338,34.3443,34.2168,34.3443,4681307.0
2018-11-26 11:00:00,40.4,40.41,40.31,40.32,4764962.0,34.3358,34.3443,34.2593,34.2678,4764962.0
2018-11-26 11:30:00,40.31,40.32,40.23,40.29,2516956.0,34.2593,34.2678,34.1913,34.2423,2516956.0
2018-11-26 12:00:00,40.29,40.33,40.2,40.21,3031957.0,34.2423,34.2763,34.1658,34.1743,3031957.0
2018-11-26 12:30:00,40.21,40.21,40.08,40.12,3075961.0,34.1743,34.1743,34.0638,34.0978,3075961.0
2018-11-26 13:00:00,40.11,40.16,40.08,40.13,2311956.0,34.0893,34.1318,34.0638,34.1063,2311956.0
2018-11-26 13:30:00,40.13,40.19,40.1,40.19,2653268.0,34.1063,34.1573,34.0808,34.1573,2653268.0
2018-11-26 14:00:00,40.18,40.25,40.16,40.2,4323162.0,34.1488,34.2083,34.1318,34.1658,4323162.0
2018-11-26 14:30:00,40.2,40.27,40.15,40.2,3078037.0,34.1658,34.2253,34.1233,34.1658,3078037.0
2018-11-26 15:00:00,40.2,40.23,40.15,40.16,3711548.0,34.1658,34.1913,34.1233,34.1318,3711548.0
2018-11-26 15:30:00,40.16,40.26,40.16,40.25,11226335.0,34.1318,34.2168,34.1318,34.2083,11226335.0
2018-11-27 09:30:00,40.09,40.23,40.03,40.17,7229168.0,34.0723,34.1913,34.0213,34.1403,7229168.0
2018-11-27 10:00:00,40.16,40.32,40.12,40.25,4476132.0,34.1318,34.2678,34.0978,34.2083,4476132.0
2018-11-27 10:30:00,40.26,40.38,40.21,40.33,3677156.0,34.2168,34.3188,34.1743,34.2763,3677156.0
2018-11-27 11:00:00,40.33,40.43,40.32,40.4,4419313.0,34.2763,34.3613,34.2678,34.3358,4419313.0
2018-11-27 11:30:00,40.41,40.42,40.3,40.4,4671269.0,34.3443,34.3528,34.2508,34.3358,4671269.0
2018-11-27 12:00:00,40.4,40.43,40.23,40.25,3928406.0,34.3358,34.3613,34.1913,34.2083,3928406.0
2018-11-27 12:30:00,40.25,40.35,40.23,40.29,5370857.0,34.2083,34.2933,34.1913,34.2423,5370857.0
2018-11-27 13:00:00,40.28,40.39,40.19,40.3,5575079.0,34.2338,34.3273,34.1573,34.2508,5575079.0
2018-11-27 13:30:00,40.3,40.42,40.28,40.4,4214923.0,34.2508,34.3528,34.2338,34.3358,4214923.0
2018-11-27 14:00:00,40.4,40.48,40.38,40.47,2375513.0,34.3358,34.4038,34.3188,34.3953,2375513.0
2018-11-27 14:30:00,40.47,40.51,40.44,40.46,4069933.0,34.3953,34.4293,34.3698,34.3868,4069933.0
2018-11-27 15:00:00,40.46,40.47,40.38,40.41,4770683.0,34.3868,34.3953,34.3188,34.3443,4770683.0
2018-11-27 15:30:00,40.41,40.51,40.39,40.51,9901935.0,34.3443,34.4293,34.3273,34.4293,9901935.0
2018-11-28 09:30:00,40.79,40.82,40.58,40.63,7763802.0,34.6673,34.6928,34.4888,34.5313,7763802.0
2018-11-28 10:00:00,40.63,40.66,40.49,40.49,3659749.0,34.5313,34.5568,34.4123,34.4123,3659749.0
2018-11-28 10:30:00,40.5,40.61,40.47,40.58,4160541.0,34.4208,34.5143,34.3953,34.4888,4160541.0
2018-11-28 11:00:00,40.58,40.66,40.57,40.65,3525521.0,34.4888,34.5568,34.4803,34.5483,3525521.0
2018-11-28 11:30:00,40.65,40.68,40.59,40.63,4674979.0,34.5483,34.5738,34.4973,34.5313,4674979.0
2018-11-28 12:00:00,40.64,41.28,40.64,41.24,20712711.0,34.5398,35.0837,34.5398,35.0497,20712711.0
2018-11-28 12:30:00,41.23,41.36,41.14,41.26,9857272.0,35.0412,35.1517,34.9647,35.0667,9857272.0
2018-11-28 13:00:00,41.26,41.38,41.19,41.31,5875440.0,35.0667,35.1687,35.0072,35.1092,5875440.0
2018-11-28 13:30:00,41.32,41.46,41.29,41.44,7573840.0,35.1177,35.2367,35.0922,35.2197,7573840.0
2018-11-28 14:00:00,41.44,41.47,41.39,41.43,7076651.0,35.2197,35.2452,35.1772,35.2112,7076651.0
2018-11-28 14:30:00,41.43,41.47,41.36,41.37,5712273.0,35.2112,35.2452,35.1517,35.1602,5712273.0
2018-11-28 15:00:00,41.37,41.4,41.3,41.39,3019233.0,35.1602,35.1857,35.1007,35.1772,3019233.0
2018-11-28 15:30:00,41.39,41.51,41.34,41.49,13038109.0,35.1772,35.2792,35.1347,35.2622,13038109.0
2018-11-29 09:30:00,41.19,41.26,41.13,41.16,15229863.0,35.0072,35.0667,34.9562,34.9817,15229863.0
2018-11-29 10:00:00,41.16,41.19,41.01,41.04,5658954.0,34.9817,35.0072,34.8542,34.8797,5658954.0
2018-11-29 10:30:00,41.04,41.3,40.92,41.0,9254922.0,34.8797,35.1007,34.7777,34.8457,9254922.0
2018-11-29 11:00:00,41.0,41.23,40.97,41.2,12728677.0,34.8457,35.0412,34.8202,35.0157,12728677.0
2018-11-29 11:30:00,41.21,41.29,41.15,41.19,5680101.0,35.0242,35.0922,34.9732,35.0072,5680101.0
2018-11-29 12:00:00,41.19,41.2,41.1,41.18,5329136.0,35.0072,35.0157,34.9307,34.9987,5329136.0
2018-11-29 12:30:00,41.18,41.24,41.16,41.2,3615005.0,34.9987,35.0497,34.9817,35.0157,3615005.0
2018-11-29 13:00:00,41.21,41.23,41.11,41.2,4549829.0,35.0242,35.0412,34.9392,35.0157,4549829.0
2018-11-29 13:30:00,41.21,41.3,41.2,41.25,2201604.0,35.0242,35.1007,35.0157,35.0582,2201604.0
2018-11-29 14:00:00,41.25,41.35,41.2,41.32,4866778.0,35.0582,35.1432,35.0157,35.1177,4866778.0
2018-11-29 14:30:00,41.32,41.39,41.3,41.37,5092575.0,35.1177,35.1772,35.1007,35.1602,5092575.0
2018-11-29 15:00:00,41.38,41.4,41.28,41.3,6293347.0,35.1687,35.1857,35.0837,35.1007,6293347.0
2018-11-29 15:30:00,41.3,41.32,41.12,41.13,10955597.0,35.1007,35.1177,34.9477,34.9562,10955597.0
2018-11-30 09:30:00,40.96,40.97,40.8,40.87,6913757.0,34.8117,34.8202,34.6758,34.7352,6913757.0
2018-11-30 10:00:00,40.87,40.97,40.84,40.87,5907537.0,34.7352,34.8202,34.7098,34.7352,5907537.0
2018-11-30 10:30:00,40.87,40.95,40.85,40.92,5906654.0,34.7352,34.8032,34.7183,34.7777,5906654.0
2018-11-30 11:00:00,40.91,40.93,40.86,40.89,5774837.0,34.7692,34.7862,34.7268,34.7522,5774837.0
2018-11-30 11:30:00,40.88,41.03,40.84,41.0,5007038.0,34.7437,34.8712,34.7098,34.8457,5007038.0
2018-11-30 12:00:00,41.01,41.05,40.95,40.96,5600811.0,34.8542,34.8882,34.8032,34.8117,5600811.0
2018-11-30 12:30:00,40.96,40.96,40.86,40.86,4301407.0,34.8117,34.8117,34.7268,34.7268,4301407.0
2018-11-30 13:00:00,40.87,40.91,40.83,40.9,2389324.0,34.7352,34.7692,34.7013,34.7607,2389324.0
2018-11-30 13:30:00,40.9,41.05,40.88,41.04,3925656.0,34.7607,34.8882,34.7437,34.8797,3925656.0
2018-11-30 14:00:00,41.04,41.05,40.93,40.95,2661252.0,34.8797,34.8882,34.7862,34.8032,2661252.0
2018-11-30 14:30:00,40.95,41.0,40.93,40.95,2561212.0,34.8032,34.8457,34.7862,34.8032,2561212.0
2018-11-30 15:00:00,40.95,41.05,40.93,41.0,5823762.0,34.8032,34.8882,34.7862,34.8457,5823762.0
2018-11-30 15:30:00,41.0,41.08,40.93,41.04,17658514.0,34.8457,34.9137,34.7862,34.8797,17658514.0
2018-12-03 09:30:00,42.13,42.15,41.84,41.87,22009662.0,35.8061,35.8231,35.5596,35.5851,22009662.0
2018-12-03 10:00:00,41.88,41.99,41.82,41.96,11361507.0,35.5936,35.6871,35.5427,35.6616,11361507.0
2018-12-03 10:30:00,41.96,41.98,41.78,41.82,7764129.0,35.6616,35.6786,35.5087,35.5427,7764129.0
2018-12-03 11:00:00,41.83,41.9,41.8,41.87,7635488.0,35.5511,35.6106,35.5257,35.5851,7635488.0
2018-12-03 11:30:00,41.87,41.89,41.7,41.73,6314489.0,35.5851,35.6021,35.4407,35.4662,6314489.0
2018-12-03 12:00:00,41.73,41.91,41.73,41.9,5718417.0,35.4662,35.6191,35.4662,35.6106,5718417.0
2018-12-03 12:30:00,41.9,41.96,41.87,41.92,3431884.0,35.6106,35.6616,35.5851,35.6276,3431884.0
2018-12-03 13:00:00,41.92,42.01,41.92,42.0,4214052.0,35.6276,35.7041,35.6276,35.6956,4214052.0
2018-12-03 13:30:00,42.0,42.0,41.86,41.88,3790952.0,35.6956,35.6956,35.5766,35.5936,3790952.0
2018-12-03 14:00:00,41.88,41.91,41.77,41.89,4893627.0,35.5936,35.6191,35.5002,35.6021,4893627.0
2018-12-03 14:30:00,41.88,41.91,41.82,41.86,2505710.0,35.5936,35.6191,35.5427,35.5766,2505710.0
2018-12-03 15:00:00,41.86,41.95,41.84,41.89,5549727.0,35.5766,35.6531,35.5596,35.6021,5549727.0
2018-12-03 15:30:00,41.89,41.98,41.86,41.91,15609569.0,35.6021,35.6786,35.5766,35.6191,15609569.0
2018-12-04 09:30:00,41.95,42.02,41.78,41.83,12407796.0,35.6531,35.7126,35.5087,35.5511,12407796.0
2018-12-04 10:00:00,41.82,41.86,41.72,41.81,11650333.0,35.5427,35.5766,35.4577,35.5342,11650333.0
2018-12-04 10:30:00,41.8,41.86,41.74,41.77,5077053.0,35.5257,35.5766,35.4747,35.5002,5077053.0
2018-12-04 11:00:00,41.77,41.85,41.72,41.78,4832749.0,35.5002,35.5681,35.4577,35.5087,4832749.0
2018-12-04 11:30:00,41.77,41.8,41.65,41.66,5584822.0,35.5002,35.5257,35.3982,35.4067,5584822.0
2018-12-04 12:00:00,41.66,41.66,41.18,41.19,16004097.0,35.4067,35.4067,34.9987,35.0072,16004097.0
2018-12-04 12:30:00,41.19,41.37,41.06,41.24,15076312.0,35.0072,35.1602,34.8967,35.0497,15076312.0
2018-12-04 13:00:00,41.24,41.31,41.02,41.09,7990596.0,35.0497,35.1092,34.8627,34.9222,7990596.0
2018-12-04 13:30:00,41.09,41.18,40.92,41.14,7245702.0,34.9222,34.9987,34.7777,34.9647,7245702.0
2018-12-04 14:00:00,41.13,41.24,41.06,41.08,7613030.0,34.9562,35.0497,34.8967,34.9137,7613030.0
2018-12-04 14:30:00,41.08,41.29,41.07,41.19,6967048.0,34.9137,35.0922,34.9052,35.0072,6967048.0
2018-12-04 15:00:00,41.19,41.21,41.06,41.09,6520229.0,35.0072,35.0242,34.8967,34.9222,6520229.0
2018-12-04 15:30:00,41.08,41.15,40.97,41.04,17564028.0,34.9137,34.9732,34.8202,34.8797,17564028.0
2018-12-06 09:30:00,39.93,40.13,39.81,39.9,18058608.0,33.9363,34.1063,33.8344,33.9109,18058608.0
2018-12-06 10:00:00,39.9,40.17,39.86,40.14,18954053.0,33.9109,34.1403,33.8769,34.1148,18954053.0
2018-12-06 10:30:00,40.14,40.17,39.95,39.97,19232386.0,34.1148,34.1403,33.9533,33.9703,19232386.0
2018-12-06 11:00:00,39.97,40.0,39.68,39.69,14533138.0,33.9703,33.9958,33.7239,33.7324,14533138.0
2018-12-06 11:30:00,39.69,40.05,39.68,40.04,10327522.0,33.7324,34.0383,33.7239,34.0298,10327522.0
2018-12-06 12:00:00,40.05,40.28,39.99,40.27,7770059.0,34.0383,34.2338,33.9873,34.2253,7770059.0
2018-12-06 12:30:00,40.27,40.38,40.24,40.32,8621217.0,34.2253,34.3188,34.1998,34.2678,8621217.0
2018-12-06 13:00:00,40.32,40.34,40.19,40.21,6070116.0,34.2678,34.2848,34.1573,34.1743,6070116.0
2018-12-06 13:30:00,40.2,40.46,40.15,40.46,8107278.0,34.1658,34.3868,34.1233,34.3868,8107278.0
2018-12-06 14:00:00,40.45,40.5,40.24,40.39,5310627.0,34.3783,34.4208,34.1998,34.3273,5310627.0
2018-12-06 14:30:00,40.38,40.42,40.22,40.41,4471220.0,34.3188,34.3528,34.1828,34.3443,4471220.0
2018-12-06 15:00:00,40.41,40.51,40.34,40.49,6154848.0,34.3443,34.4293,34.2848,34.4123,6154848.0
2018-12-06 15:30:00,40.5,40.68,40.48,40.65,18686719.0,34.4208,34.5738,34.4038,34.5483,18686719.0
2018-12-07 09:30:00,40.58,40.85,40.5,40.75,14976023.0,34.4888,34.7183,34.4208,34.6333,14976023.0
2018-12-07 10:00:00,40.75,40.78,40.45,40.55,6680922.0,34.6333,34.6588,34.3783,34.4633,6680922.0
2018-12-07 10:30:00,40.54,40.56,40.38,40.55,5819147.0,34.4548,34.4718,34.3188,34.4633,5819147.0
2018-12-07 11:00:00,40.55,40.59,40.26,40.33,7147552.0,34.4633,34.4973,34.2168,34.2763,7147552.0
2018-12-07 11:30:00,40.34,40.46,40.27,40.28,6313189.0,34.2848,34.3868,34.2253,34.2338,6313189.0
2018-12-07 12:00:00,40.28,40.39,40.23,40.31,8065985.0,34.2338,34.3273,34.1913,34.2593,8065985.0
2018-12-07 12:30:00,40.31,40.4,40.14,40.37,7141310.0,34.2593,34.3358,34.1148,34.3103,7141310.0
2018-12-07 13:00:00,40.36,40.42,40.18,40.26,5076110.0,34.3018,34.3528,34.1488,34.2168,5076110.0
2018-12-07 13:30:00,40.25,40.26,40.0,40.01,9021184.0,34.2083,34.2168,33.9958,34.0043,9021184.0
2018-12-07 14:00:00,40.01,40.09,39.9,40.02,9333315.0,34.0043,34.0723,33.9109,34.0128,9333315.0
2018-12-07 14:30:00,40.03,40.05,39.81,39.83,7158860.0,34.0213,34.0383,33.8344,33.8514,7158860.0
2018-12-07 15:00:00,39.83,39.94,39.78,39.89,9143963.0,33.8514,33.9448,33.8089,33.9024,9143963.0
2018-12-07 15:30:00,39.88,40.02,39.8,39.84,18984398.0,33.8939,34.0128,33.8259,33.8599,18984398.0
2018-12-10 09:30:00,39.61,39.68,39.36,39.44,9895257.0,33.6644,33.7239,33.4519,33.5199,9895257.0
2018-12-10 10:00:00,39.44,39.59,39.38,39.46,12391187.0,33.5199,33.6474,33.4689,33.5369,12391187.0
2018-12-10 10:30:00,39.46,39.5,39.18,39.2,7799553.0,33.5369,33.5709,33.2989,33.3159,7799553.0
2018-12-10 11:00:00,39.21,39.22,38.97,39.07,10293447.0,33.3244,33.3329,33.1204,33.2054,10293447.0
2018-12-10 11:30:00,39.07,39.28,39.05,39.16,7620521.0,33.2054,33.3839,33.1884,33.2819,7620521.0
2018-12-10 12:00:00,39.15,39.24,39.08,39.15,4454623.0,33.2734,33.3499,33.2139,33.2734,4454623.0
2018-12-10 12:30:00,39.14,39.45,39.14,39.39,4637114.0,33.2649,33.5284,33.2649,33.4774,4637114.0
2018-12-10 13:00:00,39.39,39.49,39.34,39.37,6634095.0,33.4774,33.5624,33.4349,33.4604,6634095.0
2018-12-10 13:30:00,39.37,39.56,39.35,39.49,4346417.0,33.4604,33.6219,33.4434,33.5624,4346417.0
2018-12-10 14:00:00,39.49,39.54,39.4,39.44,3504242.0,33.5624,33.6049,33.4859,33.5199,3504242.0
2018-12-10 14:30:00,39.44,39.57,39.42,39.44,2829418.0,33.5199,33.6304,33.5029,33.5199,2829418.0
2018-12-10 15:00:00,39.44,39.49,39.36,39.45,4165121.0,33.5199,33.5624,33.4519,33.5284,4165121.0
2018-12-10 15:30:00,39.46,39.63,39.45,39.47,10405022.0,33.5369,33.6814,33.5284,33.5454,10405022.0
2018-12-11 09:30:00,40.02,40.03,39.86,39.91,8694304.0,34.0128,34.0213,33.8769,33.9193,8694304.0
2018-12-11 10:00:00,39.91,40.01,39.82,39.98,7733937.0,33.9193,34.0043,33.8429,33.9788,7733937.0
2018-12-11 10:30:00,39.98,40.01,39.79,39.83,4589320.0,33.9788,34.0043,33.8174,33.8514,4589320.0
2018-12-11 11:00:00,39.83,39.85,39.71,39.73,4865122.0,33.8514,33.8684,33.7494,33.7664,4865122.0
2018-12-11 11:30:00,39.73,39.75,39.6,39.7,6913484.0,33.7664,33.7834,33.6559,33.7409,6913484.0
2018-12-11 12:00:00,39.7,39.71,39.48,39.53,6494549.0,33.7409,33.7494,33.5539,33.5964,6494549.0
2018-12-11 12:30:00,39.54,39.66,39.51,39.61,4449510.0,33.6049,33.7069,33.5794,33.6644,4449510.0
2018-12-11 13:00:00,39.61,39.7,39.56,39.65,8691179.0,33.6644,33.7409,33.6219,33.6984,8691179.0
2018-12-11 13:30:00,39.64,39.67,39.48,39.5,5801863.0,33.6899,33.7154,33.5539,33.5709,5801863.0
2018-12-11 14:00:00,39.5,39.85,39.48,39.82,7288862.0,33.5709,33.8684,33.5539,33.8429,7288862.0
2018-12-11 14:30:00,39.82,39.89,39.77,39.84,10030034.0,33.8429,33.9024,33.8004,33.8599,10030034.0
2018-12-11 15:00:00,39.84,39.96,39.76,39.89,5717064.0,33.8599,33.9618,33.7919,33.9024,5717064.0
2018-12-11 15:30:00,39.88,39.97,39.75,39.75,10783683.0,33.8939,33.9703,33.7834,33.7834,10783683.0
2018-12-12 09:30:00,40.5,40.56,40.44,40.53,8006405.0,34.4208,34.4718,34.3698,34.4463,8006405.0
2018-12-12 10:00:00,40.53,40.64,40.5,40.55,5512779.0,34.4463,34.5398,34.4208,34.4633,5512779.0
2018-12-12 10:30:00,40.55,40.7,40.49,40.67,7903301.0,34.4633,34.5908,34.4123,34.5653,7903301.0
2018-12-12 11:00:00,40.67,40.72,40.58,40.6,4544990.0,34.5653,34.6078,34.4888,34.5058,4544990.0
2018-12-12 11:30:00,40.6,40.65,40.55,40.64,2957093.0,34.5058,34.5483,34.4633,34.5398,2957093.0
2018-12-12 12:00:00,40.64,40.69,40.61,40.68,5164334.0,34.5398,34.5823,34.5143,34.5738,5164334.0
2018-12-12 12:30:00,40.68,40.75,40.6,40.75,3488124.0,34.5738,34.6333,34.5058,34.6333,3488124.0
2018-12-12 13:00:00,40.74,40.78,40.72,40.77,2896873.0,34.6248,34.6588,34.6078,34.6503,2896873.0
2018-12-12 13:30:00,40.76,40.77,40.64,40.69,2863252.0,34.6418,34.6503,34.5398,34.5823,2863252.0
2018-12-12 14:00:00,40.69,40.71,40.47,40.48,3988375.0,34.5823,34.5993,34.3953,34.4038,3988375.0
2018-12-12 14:30:00,40.48,40.54,40.41,40.51,6067345.0,34.4038,34.4548,34.3443,34.4293,6067345.0
2018-12-12 15:00:00,40.51,40.59,40.47,40.51,4815335.0,34.4293,34.4973,34.3953,34.4293,4815335.0
2018-12-12 15:30:00,40.52,40.62,40.38,40.39,14090164.0,34.4378,34.5228,34.3188,34.3273,14090164.0
2018-12-13 09:30:00,40.55,40.62,40.43,40.48,8848031.0,34.4633,34.5228,34.3613,34.4038,8848031.0
2018-12-13 10:00:00,40.48,40.68,40.47,40.53,5069944.0,34.4038,34.5738,34.3953,34.4463,5069944.0
2018-12-13 10:30:00,40.53,40.55,40.35,40.46,4767390.0,34.4463,34.4633,34.2933,34.3868,4767390.0
2018-12-13 11:00:00,40.46,40.51,40.38,40.48,5427944.0,34.3868,34.4293,34.3188,34.4038,5427944.0
2018-12-13 11:30:00,40.47,40.59,40.44,40.45,3558466.0,34.3953,34.4973,34.3698,34.3783,3558466.0
2018-12-13 12:00:00,40.44,40.51,40.38,40.41,4884382.0,34.3698,34.4293,34.3188,34.3443,4884382.0
2018-12-13 12:30:00,40.41,40.54,40.4,40.5,2930480.0,34.3443,34.4548,34.3358,34.4208,2930480.0
2018-12-13 13:00:00,40.5,40.55,40.42,40.52,3407842.0,34.4208,34.4633,34.3528,34.4378,3407842.0
2018-12-13 13:30:00,40.52,40.63,40.5,40.53,3041427.0,34.4378,34.5313,34.4208,34.4463,3041427.0
2018-12-13 14:00:00,40.53,40.54,40.44,40.51,3090885.0,34.4463,34.4548,34.3698,34.4293,3090885.0
2018-12-13 14:30:00,40.5,40.54,40.43,40.51,4227825.0,34.4208,34.4548,34.3613,34.4293,4227825.0
2018-12-13 15:00:00,40.51,40.54,40.44,40.49,2995072.0,34.4293,34.4548,34.3698,34.4123,2995072.0
2018-12-13 15:30:00,40.49,40.59,40.41,40.42,10133832.0,34.4123,34.4973,34.3443,34.3528,10133832.0
2018-12-14 09:30:00,39.89,39.97,39.8,39.95,6175506.0,33.9024,33.9703,33.8259,33.9533,6175506.0
2018-12-14 10:00:00,39.94,40.1,39.94,40.03,8695591.0,33.9448,34.0808,33.9448,34.0213,8695591.0
2018-12-14 10:30:00,40.02,40.14,39.97,40.08,7108138.0,34.0128,34.1148,33.9703,34.0638,7108138.0
2018-12-14 11:00:00,40.08,40.18,40.05,40.09,6422685.0,34.0638,34.1488,34.0383,34.0723,6422685.0
2018-12-14 11:30:00,40.09,40.18,39.98,40.01,5424509.0,34.0723,34.1488,33.9788,34.0043,5424509.0
2018-12-14 12:00:00,40.01,40.07,39.97,40.03,4525950.0,34.0043,34.0553,33.9703,34.0213,4525950.0
2018-12-14 12:30:00,40.04,40.09,40.0,40.02,2223022.0,34.0298,34.0723,33.9958,34.0128,2223022.0
2018-12-14 13:00:00,40.01,40.08,39.97,39.97,2584927.0,34.0043,34.0638,33.9703,33.9703,2584927.0
2018-12-14 13:30:00,39.97,40.02,39.9,39.97,3351412.0,33.9703,34.0128,33.9109,33.9703,3351412.0
2018-12-14 14:00:00,39.98,40.02,39.92,39.99,2711538.0,33.9788,34.0128,33.9278,33.9873,2711538.0
2018-12-14 14:30:00,40.0,40.0,39.81,39.91,4688127.0,33.9958,33.9958,33.8344,33.9193,4688127.0
2018-12-14 15:00:00,39.91,40.01,39.89,39.93,5942388.0,33.9193,34.0043,33.9024,33.9363,5942388.0
2018-12-14 15:30:00,39.93,39.96,39.83,39.84,16273791.0,33.9363,33.9618,33.8514,33.8599,16273791.0
2018-12-17 09:30:00,39.89,39.91,39.63,39.74,9427233.0,33.9024,33.9193,33.6814,33.7749,9427233.0
2018-12-17 10:00:00,39.73,39.86,39.67,39.81,6443628.0,33.7664,33.8769,33.7154,33.8344,6443628.0
2018-12-17 10:30:00,39.81,39.93,39.7,39.91,6325898.0,33.8344,33.9363,33.7409,33.9193,6325898.0
2018-12-17 11:00:00,39.91,40.04,39.88,39.97,5950646.0,33.9193,34.0298,33.8939,33.9703,5950646.0
2018-12-17 11:30:00,39.97,39.98,39.86,39.97,3255984.0,33.9703,33.9788,33.8769,33.9703,3255984.0
2018-12-17 12:00:00,39.97,40.03,39.93,39.95,3732214.0,33.9703,34.0213,33.9363,33.9533,3732214.0
2018-12-17 12:30:00,39.94,39.94,39.75,39.76,3893270.0,33.9448,33.9448,33.7834,33.7919,3893270.0
2018-12-17 13:00:00,39.75,39.83,39.69,39.72,3912642.0,33.7834,33.8514,33.7324,33.7579,3912642.0
2018-12-17 13:30:00,39.72,39.76,39.58,39.6,6508720.0,33.7579,33.7919,33.6389,33.6559,6508720.0
2018-12-17 14:00:00,39.6,39.64,39.5,39.55,8447839.0,33.6559,33.6899,33.5709,33.6134,8447839.0
2018-12-17 14:30:00,39.55,39.66,39.51,39.57,4746210.0,33.6134,33.7069,33.5794,33.6304,4746210.0
2018-12-17 15:00:00,39.57,39.64,39.41,39.43,10570291.0,33.6304,33.6899,33.4944,33.5114,10570291.0
2018-12-17 15:30:00,39.43,39.5,39.33,39.46,16863495.0,33.5114,33.5709,33.4264,33.5369,16863495.0
2018-12-18 09:30:00,39.17,39.33,39.09,39.27,13140551.0,33.787,33.925,33.718,33.8732,13140551.0
2018-12-18 10:00:00,39.27,39.3,39.18,39.25,8767320.0,33.8732,33.8991,33.7956,33.856,8767320.0
2018-12-18 10:30:00,39.26,39.33,39.16,39.19,9280329.0,33.8646,33.925,33.7783,33.8042,9280329.0
2018-12-18 11:00:00,39.19,39.24,39.1,39.14,4640094.0,33.8042,33.8473,33.7266,33.7611,4640094.0
2018-12-18 11:30:00,39.15,39.24,39.15,39.18,2938063.0,33.7697,33.8473,33.7697,33.7956,2938063.0
2018-12-18 12:00:00,39.18,39.36,39.17,39.28,4241852.0,33.7956,33.9509,33.787,33.8818,4241852.0
2018-12-18 12:30:00,39.27,39.35,39.26,39.32,2628337.0,33.8732,33.9422,33.8646,33.9164,2628337.0
2018-12-18 13:00:00,39.31,39.38,39.29,39.32,7248626.0,33.9077,33.9681,33.8905,33.9164,7248626.0
2018-12-18 13:30:00,39.32,39.36,39.22,39.27,4592890.0,33.9164,33.9509,33.8301,33.8732,4592890.0
2018-12-18 14:00:00,39.26,39.37,39.26,39.34,4302731.0,33.8646,33.9595,33.8646,33.9336,4302731.0
2018-12-18 14:30:00,39.34,39.34,39.07,39.08,8933308.0,33.9336,33.9336,33.7007,33.7093,8933308.0
2018-12-18 15:00:00,39.08,39.19,39.03,39.11,8277748.0,33.7093,33.8042,33.6662,33.7352,8277748.0
2018-12-18 15:30:00,39.12,39.28,39.11,39.15,11624500.0,33.7438,33.8818,33.7352,33.7697,11624500.0
2018-12-19 09:30:00,39.33,39.6,39.31,39.51,10246889.0,33.925,34.1579,33.9077,34.0802,10246889.0
2018-12-19 10:00:00,39.52,39.59,39.5,39.55,6477774.0,34.0889,34.1492,34.0716,34.1147,6477774.0
2018-12-19 10:30:00,39.55,39.58,39.44,39.48,6718461.0,34.1147,34.1406,34.0199,34.0544,6718461.0
2018-12-19 11:00:00,39.48,39.49,39.4,39.44,6576020.0,34.0544,34.063,33.9854,34.0199,6576020.0
2018-12-19 11:30:00,39.44,39.59,39.39,39.59,4906375.0,34.0199,34.1492,33.9767,34.1492,4906375.0
2018-12-19 12:00:00,39.59,39.64,39.54,39.57,4959533.0,34.1492,34.1924,34.1061,34.132,4959533.0
2018-12-19 12:30:00,39.56,39.62,39.52,39.53,3572519.0,34.1234,34.1751,34.0889,34.0975,3572519.0
2018-12-19 13:00:00,39.52,39.54,39.43,39.47,5645150.0,34.0889,34.1061,34.0112,34.0457,5645150.0
2018-12-19 13:30:00,39.47,39.68,39.45,39.67,4679919.0,34.0457,34.2269,34.0285,34.2183,4679919.0
2018-12-19 14:00:00,39.67,39.73,38.76,39.17,35749272.0,34.2183,34.27,33.4333,33.787,35749272.0
2018-12-19 14:30:00,39.17,39.28,38.5,38.57,33789303.0,33.787,33.8818,33.209,33.2694,33789303.0
2018-12-19 15:00:00,38.58,38.58,38.17,38.3,36798283.0,33.278,33.278,32.9244,33.0365,36798283.0
2018-12-19 15:30:00,38.3,38.5,38.22,38.49,25221650.0,33.0365,33.209,32.9675,33.2004,25221650.0
2018-12-20 09:30:00,38.88,39.06,38.85,39.01,17254058.0,33.5368,33.6921,33.5109,33.649,17254058.0
2018-12-20 10:00:00,39.01,39.09,38.92,39.01,14227772.0,33.649,33.718,33.5713,33.649,14227772.0
2018-12-20 10:30:00,39.01,39.13,38.92,38.99,12282222.0,33.649,33.7525,33.5713,33.6317,12282222.0
2018-12-20 11:00:00,38.98,39.02,38.77,38.82,10037647.0,33.6231,33.6576,33.4419,33.4851,10037647.0
2018-12-20 11:30:00,38.82,38.87,38.6,38.7,14642608.0,33.4851,33.5282,33.2953,33.3816,14642608.0
2018-12-20 12:00:00,38.71,38.89,38.66,38.87,8608100.0,33.3902,33.5454,33.3471,33.5282,8608100.0
2018-12-20 12:30:00,38.87,38.9,38.76,38.84,10386365.0,33.5282,33.5541,33.4333,33.5023,10386365.0
2018-12-20 13:00:00,38.85,38.86,38.71,38.77,6247874.0,33.5109,33.5196,33.3902,33.4419,6247874.0
2018-12-20 13:30:00,38.76,38.82,38.67,38.68,7978989.0,33.4333,33.4851,33.3557,33.3643,7978989.0
2018-12-20 14:00:00,38.68,38.71,38.46,38.68,16997984.0,33.3643,33.3902,33.1745,33.3643,16997984.0
2018-12-20 14:30:00,38.68,38.91,38.66,38.78,14921409.0,33.3643,33.5627,33.3471,33.4506,14921409.0
2018-12-20 15:00:00,38.77,38.91,38.64,38.86,12429018.0,33.4419,33.5627,33.3298,33.5196,12429018.0
2018-12-20 15:30:00,38.86,38.97,38.73,38.82,26735494.0,33.5196,33.6145,33.4074,33.4851,26735494.0
2018-12-21 09:30:00,38.91,38.96,38.77,38.84,16550130.0,33.5627,33.6058,33.4419,33.5023,16550130.0
2018-12-21 10:00:00,38.84,39.11,38.75,39.0,17029403.0,33.5023,33.7352,33.4247,33.6403,17029403.0
2018-12-21 10:30:00,39.0,39.01,38.83,38.86,6535586.0,33.6403,33.649,33.4937,33.5196,6535586.0
2018-12-21 11:00:00,38.86,38.92,38.69,38.91,8811319.0,33.5196,33.5713,33.3729,33.5627,8811319.0
2018-12-21 11:30:00,38.92,38.94,38.72,38.74,5893236.0,33.5713,33.5886,33.3988,33.4161,5893236.0
2018-12-21 12:00:00,38.74,38.75,38.54,38.56,6631833.0,33.4161,33.4247,33.2435,33.2608,6631833.0
2018-12-21 12:30:00,38.55,38.71,38.45,38.54,10325011.0,33.2522,33.3902,33.1659,33.2435,10325011.0
2018-12-21 13:00:00,38.54,38.64,38.48,38.59,4773106.0,33.2435,33.3298,33.1918,33.2867,4773106.0
2018-12-21 13:30:00,38.59,38.71,38.55,38.59,4782010.0,33.2867,33.3902,33.2522,33.2867,4782010.0
2018-12-21 14:00:00,38.59,38.65,38.51,38.59,5208444.0,33.2867,33.3384,33.2177,33.2867,5208444.0
2018-12-21 14:30:00,38.6,38.62,38.47,38.55,7347424.0,33.2953,33.3126,33.1832,33.2522,7347424.0
2018-12-21 15:00:00,38.55,38.59,38.38,38.38,10404187.0,33.2522,33.2867,33.1055,33.1055,10404187.0
2018-12-21 15:30:00,38.39,38.56,38.32,38.51,20389874.0,33.1142,33.2608,33.0538,33.2177,20389874.0
2018-12-24 09:30:00,38.44,38.62,38.33,38.45,8384499.0,33.1573,33.3126,33.0624,33.1659,8384499.0
2018-12-24 10:00:00,38.45,38.59,38.36,38.54,8291073.0,33.1659,33.2867,33.0883,33.2435,8291073.0
2018-12-24 10:30:00,38.55,38.72,38.52,38.57,5379210.0,33.2522,33.3988,33.2263,33.2694,5379210.0
2018-12-24 11:00:00,38.58,38.65,38.42,38.45,4328360.0,33.278,33.3384,33.14,33.1659,4328360.0
2018-12-24 11:30:00,38.44,38.53,38.34,38.4,4905159.0,33.1573,33.2349,33.071,33.1228,4905159.0
2018-12-24 12:00:00,38.41,38.49,38.25,38.32,8635355.0,33.1314,33.2004,32.9934,33.0538,8635355.0
2018-12-24 12:30:00,38.33,38.37,38.16,38.17,8016560.0,33.0624,33.0969,32.9158,32.9244,8016560.0
2018-12-26 09:30:00,38.41,38.49,38.2,38.2,7815227.0,33.1314,33.2004,32.9503,32.9503,7815227.0
2018-12-26 10:00:00,38.21,38.3,38.1,38.23,5312529.0,32.9589,33.0365,32.864,32.9761,5312529.0
2018-12-26 10:30:00,38.23,38.25,38.04,38.06,5161665.0,32.9761,32.9934,32.8123,32.8295,5161665.0
2018-12-26 11:00:00,38.07,38.35,38.06,38.32,5334974.0,32.8381,33.0797,32.8295,33.0538,5334974.0
2018-12-26 11:30:00,38.32,38.52,38.31,38.51,4560180.0,33.0538,33.2263,33.0452,33.2177,4560180.0
2018-12-26 12:00:00,38.51,38.56,38.43,38.44,7133926.0,33.2177,33.2608,33.1487,33.1573,7133926.0
2018-12-26 12:30:00,38.44,38.61,38.42,38.54,3914835.0,33.1573,33.3039,33.14,33.2435,3914835.0
2018-12-26 13:00:00,38.55,38.57,38.39,38.43,6564055.0,33.2522,33.2694,33.1142,33.1487,6564055.0
2018-12-26 13:30:00,38.44,38.6,38.41,38.59,5412734.0,33.1573,33.2953,33.1314,33.2867,5412734.0
2018-12-26 14:00:00,38.59,38.59,38.43,38.45,6746887.0,33.2867,33.2867,33.1487,33.1659,6746887.0
2018-12-26 14:30:00,38.45,38.54,38.43,38.54,5268890.0,33.1659,33.2435,33.1487,33.2435,5268890.0
2018-12-26 15:00:00,38.53,38.76,38.49,38.75,8711973.0,33.2349,33.4333,33.2004,33.4247,8711973.0
2018-12-26 15:30:00,38.75,38.96,38.73,38.95,14640386.0,33.4247,33.6058,33.4074,33.5972,14640386.0
2018-12-27 09:30:00,38.4,38.6,38.36,38.47,8164046.0,33.1228,33.2953,33.0883,33.1832,8164046.0
2018-12-27 10:00:00,38.47,38.51,38.34,38.36,5583966.0,33.1832,33.2177,33.071,33.0883,5583966.0
2018-12-27 10:30:00,38.36,38.52,38.32,38.4,6286987.0,33.0883,33.2263,33.0538,33.1228,6286987.0
2018-12-27 11:00:00,38.4,38.59,38.36,38.57,4958170.0,33.1228,33.2867,33.0883,33.2694,4958170.0
2018-12-27 11:30:00,38.57,38.61,38.42,38.5,4583433.0,33.2694,33.3039,33.14,33.209,4583433.0
2018-12-27 12:00:00,38.49,38.51,38.33,38.36,2882908.0,33.2004,33.2177,33.0624,33.0883,2882908.0
2018-12-27 12:30:00,38.36,38.46,38.33,38.44,2544633.0,33.0883,33.1745,33.0624,33.1573,2544633.0
2018-12-27 13:00:00,38.44,38.48,38.38,38.39,2403423.0,33.1573,33.1918,33.1055,33.1142,2403423.0
2018-12-27 13:30:00,38.39,38.46,38.28,38.33,5800366.0,33.1142,33.1745,33.0193,33.0624,5800366.0
2018-12-27 14:00:00,38.32,38.37,38.24,38.35,5409787.0,33.0538,33.0969,32.9848,33.0797,5409787.0
2018-12-27 14:30:00,38.35,38.52,38.29,38.5,4642671.0,33.0797,33.2263,33.0279,33.209,4642671.0
2018-12-27 15:00:00,38.51,38.72,38.42,38.69,5569345.0,33.2177,33.3988,33.14,33.3729,5569345.0
2018-12-27 15:30:00,38.68,38.91,38.61,38.91,12927304.0,33.3643,33.5627,33.3039,33.5627,12927304.0
2018-12-28 09:30:00,39.19,39.27,39.06,39.24,6571026.0,33.8042,33.8732,33.6921,33.8473,6571026.0
2018-12-28 10:00:00,39.24,39.26,39.02,39.04,5808361.0,33.8473,33.8646,33.6576,33.6748,5808361.0
2018-12-28 10:30:00,39.04,39.16,39.0,39.09,5752464.0,33.6748,33.7783,33.6403,33.718,5752464.0
2018-12-28 11:00:00,39.09,39.16,39.03,39.16,3879560.0,33.718,33.7783,33.6662,33.7783,3879560.0
2018-12-28 11:30:00,39.16,39.26,39.13,39.22,4846457.0,33.7783,33.8646,33.7525,33.8301,4846457.0
2018-12-28 12:00:00,39.22,39.29,39.2,39.26,3382041.0,33.8301,33.8905,33.8128,33.8646,3382041.0
2018-12-28 12:30:00,39.26,39.29,39.2,39.22,3036294.0,33.8646,33.8905,33.8128,33.8301,3036294.0
2018-12-28 13:00:00,39.22,39.29,39.18,39.2,2610235.0,33.8301,33.8905,33.7956,33.8128,2610235.0
2018-12-28 13:30:00,39.2,39.29,39.17,39.27,3183534.0,33.8128,33.8905,33.787,33.8732,3183534.0
2018-12-28 14:00:00,39.27,39.39,39.27,39.3,4136551.0,33.8732,33.9767,33.8732,33.8991,4136551.0
2018-12-28 14:30:00,39.3,39.46,39.3,39.43,4555314.0,33.8991,34.0371,33.8991,34.0112,4555314.0
2018-12-28 15:00:00,39.43,39.45,39.13,39.19,5392996.0,34.0112,34.0285,33.7525,33.8042,5392996.0
2018-12-28 15:30:00,39.19,39.23,39.11,39.21,10810609.0,33.8042,33.8387,33.7352,33.8215,10810609.0
2018-12-31 09:30:00,39.5,39.54,39.35,39.4,4257299.0,34.0716,34.1061,33.9422,33.9854,4257299.0
2018-12-31 10:00:00,39.41,39.47,39.29,39.33,4246117.0,33.994,34.0457,33.8905,33.925,4246117.0
2018-12-31 10:30:00,39.33,39.34,39.16,39.19,5802376.0,33.925,33.9336,33.7783,33.8042,5802376.0
2018-12-31 11:00:00,39.2,39.22,39.1,39.15,4966487.0,33.8128,33.8301,33.7266,33.7697,4966487.0
2018-12-31 11:30:00,39.15,39.18,39.05,39.17,5404217.0,33.7697,33.7956,33.6835,33.787,5404217.0
2018-12-31 12:00:00,39.17,39.19,39.09,39.13,3822105.0,33.787,33.8042,33.718,33.7525,3822105.0
2018-12-31 12:30:00,39.13,39.18,39.1,39.15,3081166.0,33.7525,33.7956,33.7266,33.7697,3081166.0
2018-12-31 13:00:00,39.15,39.22,39.14,39.22,2996171.0,33.7697,33.8301,33.7611,33.8301,2996171.0
2018-12-31 13:30:00,39.22,39.22,39.03,39.04,2909723.0,33.8301,33.8301,33.6662,33.6748,2909723.0
2018-12-31 14:00:00,39.04,39.07,38.93,38.94,4341277.0,33.6748,33.7007,33.5799,33.5886,4341277.0
2018-12-31 14:30:00,38.94,39.05,38.93,38.95,4307857.0,33.5886,33.6835,33.5799,33.5972,4307857.0
2018-12-31 15:00:00,38.95,39.05,38.94,39.01,3994676.0,33.5972,33.6835,33.5886,33.649,3994676.0
2018-12-31 15:30:00,39.01,39.09,38.94,39.07,13992080.0,33.649,33.718,33.5886,33.7007,13992080.0
2019-01-02 09:30:00,38.59,38.8,38.57,38.77,6028474.0,33.2867,33.4678,33.2694,33.4419,6028474.0
2019-01-02 10:00:00,38.77,38.98,38.72,38.9,3767586.0,33.4419,33.6231,33.3988,33.5541,3767586.0
2019-01-02 10:30:00,38.9,39.09,38.84,39.05,4834708.0,33.5541,33.718,33.5023,33.6835,4834708.0
2019-01-02 11:00:00,39.05,39.17,39.01,39.07,4581485.0,33.6835,33.787,33.649,33.7007,4581485.0
2019-01-02 11:30:00,39.07,39.17,39.03,39.09,4868350.0,33.7007,33.787,33.6662,33.718,4868350.0
2019-01-02 12:00:00,39.09,39.13,38.97,39.05,5066639.0,33.718,33.7525,33.6145,33.6835,5066639.0
2019-01-02 12:30:00,39.05,39.17,39.04,39.09,2678865.0,33.6835,33.787,33.6748,33.718,2678865.0
2019-01-02 13:00:00,39.09,39.18,39.08,39.13,2109936.0,33.718,33.7956,33.7093,33.7525,2109936.0
2019-01-02 13:30:00,39.13,39.19,39.08,39.18,2030670.0,33.7525,33.8042,33.7093,33.7956,2030670.0
2019-01-02 14:00:00,39.18,39.18,39.08,39.13,1573009.0,33.7956,33.7956,33.7093,33.7525,1573009.0
2019-01-02 14:30:00,39.13,39.17,39.07,39.1,3242484.0,33.7525,33.787,33.7007,33.7266,3242484.0
2019-01-02 15:00:00,39.09,39.11,38.98,39.04,2948781.0,33.718,33.7352,33.6231,33.6748,2948781.0
2019-01-02 15:30:00,39.03,39.17,38.98,39.15,8982693.0,33.6662,33.787,33.6231,33.7697,8982693.0
2019-01-03 09:30:00,38.73,38.76,38.48,38.52,5260602.0,33.4074,33.4333,33.1918,33.2263,5260602.0
2019-01-03 10:00:00,38.52,38.56,38.35,38.45,8490198.0,33.2263,33.2608,33.0797,33.1659,8490198.0
2019-01-03 10:30:00,38.44,38.47,38.3,38.45,6094689.0,33.1573,33.1832,33.0365,33.1659,6094689.0
2019-01-03 11:00:00,38.45,38.58,38.41,38.51,3961170.0,33.1659,33.278,33.1314,33.2177,3961170.0
2019-01-03 11:30:00,38.51,38.73,38.46,38.63,8130788.0,33.2177,33.4074,33.1745,33.3212,8130788.0
2019-01-03 12:00:00,38.63,38.65,38.54,38.58,4610642.0,33.3212,33.3384,33.2435,33.278,4610642.0
2019-01-03 12:30:00,38.57,38.64,38.51,38.61,1550755.0,33.2694,33.3298,33.2177,33.3039,1550755.0
2019-01-03 13:00:00,38.6,38.61,38.43,38.48,3043411.0,33.2953,33.3039,33.1487,33.1918,3043411.0
2019-01-03 13:30:00,38.48,38.56,38.42,38.44,1451100.0,33.1918,33.2608,33.14,33.1573,1451100.0
2019-01-03 14:00:00,38.44,38.56,38.41,38.54,2069489.0,33.1573,33.2608,33.1314,33.2435,2069489.0
2019-01-03 14:30:00,38.55,38.58,38.4,38.43,2180892.0,33.2522,33.278,33.1228,33.1487,2180892.0
2019-01-03 15:00:00,38.43,38.49,38.4,38.46,2466679.0,33.1487,33.2004,33.1228,33.1745,2466679.0
2019-01-03 15:30:00,38.46,38.53,38.42,38.45,8162962.0,33.1745,33.2349,33.14,33.1659,8162962.0
2019-01-04 09:30:00,39.01,39.11,38.92,39.09,6594443.0,33.649,33.7352,33.5713,33.718,6594443.0
2019-01-04 10:00:00,39.09,39.48,39.04,39.47,15130257.0,33.718,34.0544,33.6748,34.0457,15130257.0
2019-01-04 10:30:00,39.47,39.69,39.44,39.69,15743096.0,34.0457,34.2355,34.0199,34.2355,15743096.0
2019-01-04 11:00:00,39.68,39.72,39.5,39.57,9515070.0,34.2269,34.2614,34.0716,34.132,9515070.0
2019-01-04 11:30:00,39.57,39.71,39.53,39.68,5245642.0,34.132,34.2528,34.0975,34.2269,5245642.0
2019-01-04 12:00:00,39.68,39.77,39.62,39.72,2873131.0,34.2269,34.3045,34.1751,34.2614,2873131.0
2019-01-04 12:30:00,39.72,39.86,39.69,39.76,3473150.0,34.2614,34.3821,34.2355,34.2959,3473150.0
2019-01-04 13:00:00,39.76,39.84,39.74,39.76,2497572.0,34.2959,34.3649,34.2786,34.2959,2497572.0
2019-01-04 13:30:00,39.77,39.8,39.67,39.71,4023727.0,34.3045,34.3304,34.2183,34.2528,4023727.0
2019-01-04 14:00:00,39.71,39.79,39.63,39.77,3865711.0,34.2528,34.3218,34.1838,34.3045,3865711.0
2019-01-04 14:30:00,39.77,39.8,39.65,39.66,3738308.0,34.3045,34.3304,34.201,34.2096,3738308.0
2019-01-04 15:00:00,39.66,39.75,39.66,39.72,3205792.0,34.2096,34.2873,34.2096,34.2614,3205792.0
2019-01-04 15:30:00,39.72,39.77,39.69,39.7,10342872.0,34.2614,34.3045,34.2355,34.2441,10342872.0
2019-01-07 09:30:00,39.72,39.75,39.53,39.64,10605392.0,34.2614,34.2873,34.0975,34.1924,10605392.0
2019-01-07 10:00:00,39.64,39.7,39.49,39.54,9763883.0,34.1924,34.2441,34.063,34.1061,9763883.0
2019-01-07 10:30:00,39.54,39.68,39.53,39.66,4741205.0,34.1061,34.2269,34.0975,34.2096,4741205.0
2019-01-07 11:00:00,39.66,39.72,39.59,39.62,8814637.0,34.2096,34.2614,34.1492,34.1751,8814637.0
2019-01-07 11:30:00,39.62,39.81,39.59,39.81,3891992.0,34.1751,34.339,34.1492,34.339,3891992.0
2019-01-07 12:00:00,39.81,39.82,39.73,39.8,3863551.0,34.339,34.3476,34.27,34.3304,3863551.0
2019-01-07 12:30:00,39.81,39.9,39.8,39.88,3032407.0,34.339,34.4166,34.3304,34.3994,3032407.0
2019-01-07 13:00:00,39.88,39.95,39.87,39.91,2742590.0,34.3994,34.4598,34.3908,34.4253,2742590.0
2019-01-07 13:30:00,39.9,39.94,39.82,39.83,2432169.0,34.4166,34.4511,34.3476,34.3563,2432169.0
2019-01-07 14:00:00,39.84,39.87,39.78,39.81,2652974.0,34.3649,34.3908,34.3131,34.339,2652974.0
2019-01-07 14:30:00,39.82,39.85,39.75,39.79,3164450.0,34.3476,34.3735,34.2873,34.3218,3164450.0
2019-01-07 15:00:00,39.79,39.86,39.78,39.84,3705466.0,34.3218,34.3821,34.3131,34.3649,3705466.0
2019-01-07 15:30:00,39.84,39.87,39.76,39.79,8056922.0,34.3649,34.3908,34.2959,34.3218,8056922.0
2019-01-08 09:30:00,39.8,39.89,39.75,39.78,5802996.0,34.3304,34.408,34.2873,34.3131,5802996.0
2019-01-08 10:00:00,39.79,39.86,39.65,39.7,4511072.0,34.3218,34.3821,34.201,34.2441,4511072.0
2019-01-08 10:30:00,39.69,39.72,39.57,39.65,8162087.0,34.2355,34.2614,34.132,34.201,8162087.0
2019-01-08 11:00:00,39.65,39.75,39.64,39.69,3061745.0,34.201,34.2873,34.1924,34.2355,3061745.0
2019-01-08 11:30:00,39.69,39.74,39.62,39.73,4813631.0,34.2355,34.2786,34.1751,34.27,4813631.0
2019-01-08 12:00:00,39.73,39.9,39.73,39.86,4765116.0,34.27,34.4166,34.27,34.3821,4765116.0
2019-01-08 12:30:00,39.86,39.89,39.73,39.76,3141157.0,34.3821,34.408,34.27,34.2959,3141157.0
2019-01-08 13:00:00,39.76,39.85,39.73,39.84,1602439.0,34.2959,34.3735,34.27,34.3649,1602439.0
2019-01-08 13:30:00,39.84,39.93,39.81,39.87,2408249.0,34.3649,34.4425,34.339,34.3908,2408249.0
2019-01-08 14:00:00,39.87,39.91,39.84,39.87,1980120.0,34.3908,34.4253,34.3649,34.3908,1980120.0
2019-01-08 14:30:00,39.88,39.97,39.87,39.94,3868981.0,34.3994,34.477,34.3908,34.4511,3868981.0
2019-01-08 15:00:00,39.94,39.98,39.9,39.97,6335172.0,34.4511,34.4857,34.4166,34.477,6335172.0
2019-01-08 15:30:00,39.97,40.0,39.88,39.9,10905523.0,34.477,34.5029,34.3994,34.4166,10905523.0
2019-01-09 09:30:00,40.34,40.61,40.33,40.58,10543020.0,34.7962,35.0291,34.7876,35.0032,10543020.0
2019-01-09 10:00:00,40.58,40.64,40.54,40.61,9980915.0,35.0032,35.0549,34.9687,35.0291,9980915.0
2019-01-09 10:30:00,40.61,40.61,40.39,40.51,6688654.0,35.0291,35.0291,34.8393,34.9428,6688654.0
2019-01-09 11:00:00,40.52,40.61,40.47,40.58,10484583.0,34.9514,35.0291,34.9083,35.0032,10484583.0
2019-01-09 11:30:00,40.58,40.64,40.54,40.57,5345746.0,35.0032,35.0549,34.9687,34.9946,5345746.0
2019-01-09 12:00:00,40.57,40.6,40.52,40.59,4367826.0,34.9946,35.0204,34.9514,35.0118,4367826.0
2019-01-09 12:30:00,40.6,40.72,40.58,40.72,13460767.0,35.0204,35.124,35.0032,35.124,13460767.0
2019-01-09 13:00:00,40.72,40.76,40.67,40.76,6574128.0,35.124,35.1585,35.0808,35.1585,6574128.0
2019-01-09 13:30:00,40.75,40.77,40.7,40.73,6061825.0,35.1498,35.1671,35.1067,35.1326,6061825.0
2019-01-09 14:00:00,40.74,40.86,40.64,40.67,7807960.0,35.1412,35.2447,35.0549,35.0808,7807960.0
2019-01-09 14:30:00,40.67,40.76,40.63,40.7,3674941.0,35.0808,35.1585,35.0463,35.1067,3674941.0
2019-01-09 15:00:00,40.7,40.74,40.65,40.65,4834798.0,35.1067,35.1412,35.0636,35.0636,4834798.0
2019-01-09 15:30:00,40.65,40.68,40.61,40.64,15965731.0,35.0636,35.0895,35.0291,35.0549,15965731.0
2019-01-10 09:30:00,40.42,40.55,40.42,40.49,10214841.0,34.8652,34.9773,34.8652,34.9256,10214841.0
2019-01-10 10:00:00,40.5,40.62,40.48,40.62,4091681.0,34.9342,35.0377,34.9169,35.0377,4091681.0
2019-01-10 10:30:00,40.62,40.68,40.57,40.67,3911356.0,35.0377,35.0895,34.9946,35.0808,3911356.0
2019-01-10 11:00:00,40.67,40.72,40.63,40.69,4274092.0,35.0808,35.124,35.0463,35.0981,4274092.0
2019-01-10 11:30:00,40.69,40.77,40.67,40.74,3675094.0,35.0981,35.1671,35.0808,35.1412,3675094.0
2019-01-10 12:00:00,40.75,40.78,40.64,40.75,2850448.0,35.1498,35.1757,35.0549,35.1498,2850448.0
2019-01-10 12:30:00,40.76,40.88,40.74,40.77,6007984.0,35.1585,35.262,35.1412,35.1671,6007984.0
2019-01-10 13:00:00,40.77,40.8,40.58,40.63,7961372.0,35.1671,35.193,35.0032,35.0463,7961372.0
2019-01-10 13:30:00,40.63,40.76,40.61,40.75,5397159.0,35.0463,35.1585,35.0291,35.1498,5397159.0
2019-01-10 14:00:00,40.75,40.9,40.75,40.85,5100589.0,35.1498,35.2792,35.1498,35.2361,5100589.0
2019-01-10 14:30:00,40.84,40.87,40.8,40.84,3289869.0,35.2275,35.2533,35.193,35.2275,3289869.0
2019-01-10 15:00:00,40.84,40.89,40.79,40.89,4755584.0,35.2275,35.2706,35.1843,35.2706,4755584.0
2019-01-10 15:30:00,40.89,40.96,40.86,40.93,9658519.0,35.2706,35.331,35.2447,35.3051,9658519.0
2019-01-11 09:30:00,40.6,40.67,40.5,40.58,4601567.0,35.0204,35.0808,34.9342,35.0032,4601567.0
2019-01-11 10:00:00,40.58,40.64,40.56,40.58,5443061.0,35.0032,35.0549,34.9859,35.0032,5443061.0
2019-01-11 10:30:00,40.58,40.74,40.56,40.73,8837375.0,35.0032,35.1412,34.9859,35.1326,8837375.0
2019-01-11 11:00:00,40.73,40.75,40.66,40.7,3680704.0,35.1326,35.1498,35.0722,35.1067,3680704.0
2019-01-11 11:30:00,40.7,40.76,40.69,40.71,2368583.0,35.1067,35.1585,35.0981,35.1153,2368583.0
2019-01-11 12:00:00,40.71,40.76,40.7,40.74,2471481.0,35.1153,35.1585,35.1067,35.1412,2471481.0
2019-01-11 12:30:00,40.74,40.8,40.73,40.76,2923830.0,35.1412,35.193,35.1326,35.1585,2923830.0
2019-01-11 13:00:00,40.76,40.76,40.69,40.7,2652749.0,35.1585,35.1585,35.0981,35.1067,2652749.0
2019-01-11 13:30:00,40.7,40.73,40.69,40.71,2858447.0,35.1067,35.1326,35.0981,35.1153,2858447.0
2019-01-11 14:00:00,40.71,40.75,40.68,40.71,2398554.0,35.1153,35.1498,35.0895,35.1153,2398554.0
2019-01-11 14:30:00,40.71,40.71,40.65,40.65,3723548.0,35.1153,35.1153,35.0636,35.0636,3723548.0
2019-01-11 15:00:00,40.66,40.7,40.63,40.64,2440910.0,35.0722,35.1067,35.0463,35.0549,2440910.0
2019-01-11 15:30:00,40.63,40.74,40.63,40.73,10464175.0,35.0463,35.1412,35.0463,35.1326,10464175.0
2019-01-14 09:30:00,40.21,40.32,40.14,40.28,5395302.0,34.684,34.7789,34.6237,34.7444,5395302.0
2019-01-14 10:00:00,40.29,40.39,40.24,40.37,7617221.0,34.753,34.8393,34.7099,34.8221,7617221.0
2019-01-14 10:30:00,40.37,40.44,40.36,40.41,12462946.0,34.8221,34.8824,34.8134,34.8566,12462946.0
2019-01-14 11:00:00,40.41,40.42,40.29,40.35,6741234.0,34.8566,34.8652,34.753,34.8048,6741234.0
2019-01-14 11:30:00,40.36,40.49,40.34,40.47,5183392.0,34.8134,34.9256,34.7962,34.9083,5183392.0
2019-01-14 12:00:00,40.47,40.55,40.45,40.53,1703970.0,34.9083,34.9773,34.8911,34.9601,1703970.0
2019-01-14 12:30:00,40.53,40.55,40.49,40.51,2419874.0,34.9601,34.9773,34.9256,34.9428,2419874.0
2019-01-14 13:00:00,40.51,40.56,40.46,40.53,2279175.0,34.9428,34.9859,34.8997,34.9601,2279175.0
2019-01-14 13:30:00,40.53,40.58,40.52,40.54,2063936.0,34.9601,35.0032,34.9514,34.9687,2063936.0
2019-01-14 14:00:00,40.54,40.55,40.43,40.45,2649164.0,34.9687,34.9773,34.8738,34.8911,2649164.0
2019-01-14 14:30:00,40.45,40.51,40.44,40.49,1834173.0,34.8911,34.9428,34.8824,34.9256,1834173.0
2019-01-14 15:00:00,40.5,40.51,40.46,40.47,2281341.0,34.9342,34.9428,34.8997,34.9083,2281341.0
2019-01-14 15:30:00,40.47,40.48,40.33,40.38,9366994.0,34.9083,34.9169,34.7876,34.8307,9366994.0
2019-01-15 09:30:00,40.62,40.81,40.62,40.77,11026398.0,35.0377,35.2016,35.0377,35.1671,11026398.0
2019-01-15 10:00:00,40.77,40.89,40.62,40.72,14876538.0,35.1671,35.2706,35.0377,35.124,14876538.0
2019-01-15 10:30:00,40.72,40.86,40.67,40.84,7515862.0,35.124,35.2447,35.0808,35.2275,7515862.0
2019-01-15 11:00:00,40.85,40.87,40.7,40.72,2758827.0,35.2361,35.2533,35.1067,35.124,2758827.0
2019-01-15 11:30:00,40.72,40.82,40.67,40.8,3746593.0,35.124,35.2102,35.0808,35.193,3746593.0
2019-01-15 12:00:00,40.8,40.85,40.75,40.77,2159842.0,35.193,35.2361,35.1498,35.1671,2159842.0
2019-01-15 12:30:00,40.76,40.77,40.58,40.61,2910171.0,35.1585,35.1671,35.0032,35.0291,2910171.0
2019-01-15 13:00:00,40.61,40.67,40.59,40.66,3781088.0,35.0291,35.0808,35.0118,35.0722,3781088.0
2019-01-15 13:30:00,40.66,40.73,40.65,40.73,3778929.0,35.0722,35.1326,35.0636,35.1326,3778929.0
2019-01-15 14:00:00,40.73,40.76,40.64,40.65,4658388.0,35.1326,35.1585,35.0549,35.0636,4658388.0
2019-01-15 14:30:00,40.64,40.67,40.55,40.65,3532218.0,35.0549,35.0808,34.9773,35.0636,3532218.0
2019-01-15 15:00:00,40.64,40.72,40.63,40.66,4895277.0,35.0549,35.124,35.0463,35.0722,4895277.0
2019-01-15 15:30:00,40.67,40.71,40.62,40.7,7966145.0,35.0808,35.1153,35.0377,35.1067,7966145.0
2019-01-16 09:30:00,40.96,41.12,40.95,41.11,11504463.0,35.331,35.469,35.3223,35.4604,11504463.0
2019-01-16 10:00:00,41.11,41.15,41.05,41.07,6563280.0,35.4604,35.4949,35.4086,35.4259,6563280.0
2019-01-16 10:30:00,41.07,41.15,41.01,41.14,4428971.0,35.4259,35.4949,35.3741,35.4862,4428971.0
2019-01-16 11:00:00,41.13,41.22,41.06,41.21,5433309.0,35.4776,35.5552,35.4172,35.5466,5433309.0
2019-01-16 11:30:00,41.21,41.24,41.17,41.23,3030200.0,35.5466,35.5725,35.5121,35.5639,3030200.0
2019-01-16 12:00:00,41.23,41.3,41.21,41.29,4432864.0,35.5639,35.6242,35.5466,35.6156,4432864.0
2019-01-16 12:30:00,41.28,41.3,41.21,41.28,2682679.0,35.607,35.6242,35.5466,35.607,2682679.0
2019-01-16 13:00:00,41.28,41.3,41.24,41.27,2849552.0,35.607,35.6242,35.5725,35.5984,2849552.0
2019-01-16 13:30:00,41.27,41.29,41.25,41.26,1632455.0,35.5984,35.6156,35.5811,35.5897,1632455.0
2019-01-16 14:00:00,41.26,41.29,41.25,41.29,2825438.0,35.5897,35.6156,35.5811,35.6156,2825438.0
2019-01-16 14:30:00,41.29,41.31,41.19,41.21,5075249.0,35.6156,35.6329,35.5294,35.5466,5075249.0
2019-01-16 15:00:00,41.21,41.28,41.2,41.28,3037822.0,35.5466,35.607,35.538,35.607,3037822.0
2019-01-16 15:30:00,41.27,41.28,41.16,41.16,8360546.0,35.5984,35.607,35.5035,35.5035,8360546.0
2019-01-17 09:30:00,40.84,41.02,40.8,40.99,9012330.0,35.2275,35.3827,35.193,35.3568,9012330.0
2019-01-17 10:00:00,40.99,41.04,40.94,41.03,3739741.0,35.3568,35.4,35.3137,35.3914,3739741.0
2019-01-17 10:30:00,41.03,41.03,40.93,41.01,3330988.0,35.3914,35.3914,35.3051,35.3741,3330988.0
2019-01-17 11:00:00,41.01,41.11,41.01,41.07,5605763.0,35.3741,35.4604,35.3741,35.4259,5605763.0
2019-01-17 11:30:00,41.07,41.12,41.05,41.1,2079162.0,35.4259,35.469,35.4086,35.4517,2079162.0
2019-01-17 12:00:00,41.1,41.11,41.03,41.05,1621969.0,35.4517,35.4604,35.3914,35.4086,1621969.0
2019-01-17 12:30:00,41.05,41.1,41.01,41.02,4109389.0,35.4086,35.4517,35.3741,35.3827,4109389.0
2019-01-17 13:00:00,41.02,41.11,41.02,41.08,1615097.0,35.3827,35.4604,35.3827,35.4345,1615097.0
2019-01-17 13:30:00,41.08,41.11,41.0,41.07,4634183.0,35.4345,35.4604,35.3655,35.4259,4634183.0
2019-01-17 14:00:00,41.07,41.09,41.04,41.05,2350131.0,35.4259,35.4431,35.4,35.4086,2350131.0
2019-01-17 14:30:00,41.05,41.55,41.02,41.25,18640236.0,35.4086,35.8399,35.3827,35.5811,18640236.0
2019-01-17 15:00:00,41.26,41.33,41.19,41.33,8010447.0,35.5897,35.6501,35.5294,35.6501,8010447.0
2019-01-17 15:30:00,41.33,41.39,41.21,41.35,11089097.0,35.6501,35.7019,35.5466,35.6674,11089097.0
2019-01-18 09:30:00,41.52,41.55,41.46,41.48,8029842.0,35.814,35.8399,35.7623,35.7795,8029842.0
2019-01-18 10:00:00,41.48,41.63,41.42,41.51,8956255.0,35.7795,35.9089,35.7278,35.8054,8956255.0
2019-01-18 10:30:00,41.52,41.65,41.48,41.64,8118660.0,35.814,35.9261,35.7795,35.9175,8118660.0
2019-01-18 11:00:00,41.64,41.69,41.54,41.63,6920192.0,35.9175,35.9606,35.8313,35.9089,6920192.0
2019-01-18 11:30:00,41.63,41.66,41.55,41.63,3730353.0,35.9089,35.9348,35.8399,35.9089,3730353.0
2019-01-18 12:00:00,41.63,41.72,41.59,41.69,3753786.0,35.9089,35.9865,35.8744,35.9606,3753786.0
2019-01-18 12:30:00,41.69,41.69,41.63,41.66,3650302.0,35.9606,35.9606,35.9089,35.9348,3650302.0
2019-01-18 13:00:00,41.67,41.69,41.62,41.64,3845584.0,35.9434,35.9606,35.9003,35.9175,3845584.0
2019-01-18 13:30:00,41.65,41.69,41.62,41.68,3903890.0,35.9261,35.9606,35.9003,35.952,3903890.0
2019-01-18 14:00:00,41.68,41.69,41.62,41.63,2116840.0,35.952,35.9606,35.9003,35.9089,2116840.0
2019-01-18 14:30:00,41.62,41.64,41.55,41.58,3428108.0,35.9003,35.9175,35.8399,35.8658,3428108.0
2019-01-18 15:00:00,41.57,41.58,41.52,41.55,4551164.0,35.8571,35.8658,35.814,35.8399,4551164.0
2019-01-18 15:30:00,41.55,41.62,41.53,41.58,15696434.0,35.8399,35.9003,35.8226,35.8658,15696434.0
2019-01-22 09:30:00,41.06,41.15,41.01,41.11,11886172.0,35.4172,35.4949,35.3741,35.4604,11886172.0
2019-01-22 10:00:00,41.11,41.12,40.92,41.0,10094330.0,35.4604,35.469,35.2965,35.3655,10094330.0
2019-01-22 10:30:00,41.0,41.05,40.96,40.98,3719210.0,35.3655,35.4086,35.331,35.3482,3719210.0
2019-01-22 11:00:00,40.98,41.07,40.95,41.02,7456145.0,35.3482,35.4259,35.3223,35.3827,7456145.0
2019-01-22 11:30:00,41.03,41.07,40.9,40.91,4400656.0,35.3914,35.4259,35.2792,35.2878,4400656.0
2019-01-22 12:00:00,40.91,41.01,40.9,40.97,3725429.0,35.2878,35.3741,35.2792,35.3396,3725429.0
2019-01-22 12:30:00,40.96,41.0,40.93,40.99,2573904.0,35.331,35.3655,35.3051,35.3568,2573904.0
2019-01-22 13:00:00,40.98,40.98,40.76,40.81,5297448.0,35.3482,35.3482,35.1585,35.2016,5297448.0
2019-01-22 13:30:00,40.82,40.88,40.79,40.82,4060440.0,35.2102,35.262,35.1843,35.2102,4060440.0
2019-01-22 14:00:00,40.81,40.84,40.72,40.73,3450569.0,35.2016,35.2275,35.124,35.1326,3450569.0
2019-01-22 14:30:00,40.73,40.77,40.68,40.72,4389843.0,35.1326,35.1671,35.0895,35.124,4389843.0
2019-01-22 15:00:00,40.72,40.77,40.65,40.76,5102073.0,35.124,35.1671,35.0636,35.1585,5102073.0
2019-01-22 15:30:00,40.75,40.88,40.67,40.85,14496015.0,35.1498,35.262,35.0808,35.2361,14496015.0
2019-01-23 09:30:00,41.21,41.26,41.12,41.21,6986421.0,35.5466,35.5897,35.469,35.5466,6986421.0
2019-01-23 10:00:00,41.21,41.28,41.13,41.15,5754720.0,35.5466,35.607,35.4776,35.4949,5754720.0
2019-01-23 10:30:00,41.15,41.17,41.1,41.11,4293015.0,35.4949,35.5121,35.4517,35.4604,4293015.0
2019-01-23 11:00:00,41.11,41.19,41.04,41.09,4040146.0,35.4604,35.5294,35.4,35.4431,4040146.0
2019-01-23 11:30:00,41.09,41.12,40.93,40.96,3476718.0,35.4431,35.469,35.3051,35.331,3476718.0
2019-01-23 12:00:00,40.95,41.03,40.89,41.03,2885583.0,35.3223,35.3914,35.2706,35.3914,2885583.0
2019-01-23 12:30:00,41.02,41.13,41.01,41.11,2976156.0,35.3827,35.4776,35.3741,35.4604,2976156.0
2019-01-23 13:00:00,41.11,41.18,41.06,41.13,2605002.0,35.4604,35.5207,35.4172,35.4776,2605002.0
2019-01-23 13:30:00,41.13,41.19,41.12,41.15,2145597.0,35.4776,35.5294,35.469,35.4949,2145597.0
2019-01-23 14:00:00,41.16,41.21,41.12,41.18,1590082.0,35.5035,35.5466,35.469,35.5207,1590082.0
2019-01-23 14:30:00,41.18,41.19,41.08,41.16,4602833.0,35.5207,35.5294,35.4345,35.5035,4602833.0
2019-01-23 15:00:00,41.15,41.23,41.13,41.22,2343612.0,35.4949,35.5639,35.4776,35.5552,2343612.0
2019-01-23 15:30:00,41.22,41.25,41.17,41.24,8847966.0,35.5552,35.5811,35.5121,35.5725,8847966.0
2019-01-24 09:30:00,41.28,41.44,41.28,41.4,11632831.0,35.607,35.745,35.607,35.7105,11632831.0
2019-01-24 10:00:00,41.39,41.58,41.36,41.56,6970764.0,35.7019,35.8658,35.676,35.8485,6970764.0
2019-01-24 10:30:00,41.56,41.58,41.48,41.54,4045350.0,35.8485,35.8658,35.7795,35.8313,4045350.0
2019-01-24 11:00:00,41.54,41.59,41.48,41.56,3512820.0,35.8313,35.8744,35.7795,35.8485,3512820.0
2019-01-24 11:30:00,41.56,41.67,41.53,41.63,7003469.0,35.8485,35.9434,35.8226,35.9089,7003469.0
2019-01-24 12:00:00,41.63,41.64,41.54,41.55,2175926.0,35.9089,35.9175,35.8313,35.8399,2175926.0
2019-01-24 12:30:00,41.55,41.58,41.51,41.52,2305397.0,35.8399,35.8658,35.8054,35.814,2305397.0
2019-01-24 13:00:00,41.52,41.54,41.43,41.48,4222419.0,35.814,35.8313,35.7364,35.7795,4222419.0
2019-01-24 13:30:00,41.48,41.57,41.47,41.55,2522202.0,35.7795,35.8571,35.7709,35.8399,2522202.0
2019-01-24 14:00:00,41.55,41.59,41.52,41.58,2670880.0,35.8399,35.8744,35.814,35.8658,2670880.0
2019-01-24 14:30:00,41.57,41.64,41.56,41.63,3355456.0,35.8571,35.9175,35.8485,35.9089,3355456.0
2019-01-24 15:00:00,41.63,41.68,41.61,41.66,5848646.0,35.9089,35.952,35.8916,35.9348,5848646.0
2019-01-24 15:30:00,41.66,41.67,41.59,41.62,11694442.0,35.9348,35.9434,35.8744,35.9003,11694442.0
2019-01-25 09:30:00,42.1,42.24,42.04,42.23,14415501.0,36.3143,36.4351,36.2625,36.4264,14415501.0
2019-01-25 10:00:00,42.23,42.28,42.2,42.26,8286146.0,36.4264,36.4696,36.4006,36.4523,8286146.0
2019-01-25 10:30:00,42.25,42.31,42.21,42.24,6796926.0,36.4437,36.4954,36.4092,36.4351,6796926.0
2019-01-25 11:00:00,42.24,42.26,42.13,42.2,5305287.0,36.4351,36.4523,36.3402,36.4006,5305287.0
2019-01-25 11:30:00,42.2,42.26,42.17,42.25,5365987.0,36.4006,36.4523,36.3747,36.4437,5365987.0
2019-01-25 12:00:00,42.25,42.29,42.2,42.27,5295595.0,36.4437,36.4782,36.4006,36.4609,5295595.0
2019-01-25 12:30:00,42.27,42.3,42.16,42.22,5999812.0,36.4609,36.4868,36.3661,36.4178,5999812.0
2019-01-25 13:00:00,42.22,42.23,42.15,42.19,1658112.0,36.4178,36.4264,36.3574,36.3919,1658112.0
2019-01-25 13:30:00,42.18,42.2,42.14,42.19,2396745.0,36.3833,36.4006,36.3488,36.3919,2396745.0
2019-01-25 14:00:00,42.19,42.22,42.1,42.12,4824106.0,36.3919,36.4178,36.3143,36.3316,4824106.0
2019-01-25 14:30:00,42.12,42.17,42.11,42.13,3595177.0,36.3316,36.3747,36.3229,36.3402,3595177.0
2019-01-25 15:00:00,42.13,42.18,42.11,42.13,2276099.0,36.3402,36.3833,36.3229,36.3402,2276099.0
2019-01-25 15:30:00,42.13,42.22,42.1,42.18,13078490.0,36.3402,36.4178,36.3143,36.3833,13078490.0
2019-01-28 09:30:00,41.57,41.58,41.44,41.5,12317908.0,35.8571,35.8658,35.745,35.7968,12317908.0
2019-01-28 10:00:00,41.5,41.64,41.47,41.63,5844450.0,35.7968,35.9175,35.7709,35.9089,5844450.0
2019-01-28 10:30:00,41.63,41.69,41.62,41.64,4491216.0,35.9089,35.9606,35.9003,35.9175,4491216.0
2019-01-28 11:00:00,41.64,41.73,41.6,41.7,3303212.0,35.9175,35.9952,35.883,35.9693,3303212.0
2019-01-28 11:30:00,41.7,41.72,41.53,41.54,4813502.0,35.9693,35.9865,35.8226,35.8313,4813502.0
2019-01-28 12:00:00,41.54,41.65,41.5,41.65,3059231.0,35.8313,35.9261,35.7968,35.9261,3059231.0
2019-01-28 12:30:00,41.65,41.68,41.62,41.63,2598282.0,35.9261,35.952,35.9003,35.9089,2598282.0
2019-01-28 13:00:00,41.62,41.72,41.61,41.68,2299598.0,35.9003,35.9865,35.8916,35.952,2299598.0
2019-01-28 13:30:00,41.67,41.76,41.67,41.75,4813229.0,35.9434,36.021,35.9434,36.0124,4813229.0
2019-01-28 14:00:00,41.75,41.77,41.69,41.72,4114646.0,36.0124,36.0297,35.9606,35.9865,4114646.0
2019-01-28 14:30:00,41.72,41.79,41.71,41.75,4375157.0,35.9865,36.0469,35.9779,36.0124,4375157.0
2019-01-28 15:00:00,41.75,41.76,41.69,41.72,4268514.0,36.0124,36.021,35.9606,35.9865,4268514.0
2019-01-28 15:30:00,41.71,41.79,41.68,41.77,12513657.0,35.9779,36.0469,35.952,36.0297,12513657.0
2019-01-29 09:30:00,41.96,41.99,41.84,41.91,6180819.0,36.1935,36.2194,36.09,36.1504,6180819.0
2019-01-29 10:00:00,41.91,41.99,41.85,41.98,3956337.0,36.1504,36.2194,36.0987,36.2108,3956337.0
2019-01-29 10:30:00,41.98,41.99,41.73,41.78,3998768.0,36.2108,36.2194,35.9952,36.0383,3998768.0
2019-01-29 11:00:00,41.78,41.84,41.75,41.83,4204132.0,36.0383,36.09,36.0124,36.0814,4204132.0
2019-01-29 11:30:00,41.84,41.9,41.83,41.83,3229314.0,36.09,36.1418,36.0814,36.0814,3229314.0
2019-01-29 12:00:00,41.84,41.87,41.79,41.83,1526178.0,36.09,36.1159,36.0469,36.0814,1526178.0
2019-01-29 12:30:00,41.83,41.84,41.78,41.82,5444849.0,36.0814,36.09,36.0383,36.0728,5444849.0
2019-01-29 13:00:00,41.81,41.84,41.79,41.82,1261693.0,36.0642,36.09,36.0469,36.0728,1261693.0
2019-01-29 13:30:00,41.82,41.84,41.79,41.83,1876413.0,36.0728,36.09,36.0469,36.0814,1876413.0
2019-01-29 14:00:00,41.83,41.88,41.81,41.82,2994304.0,36.0814,36.1245,36.0642,36.0728,2994304.0
2019-01-29 14:30:00,41.82,41.84,41.77,41.77,2160449.0,36.0728,36.09,36.0297,36.0297,2160449.0
2019-01-29 15:00:00,41.78,41.89,41.76,41.87,4544648.0,36.0383,36.1332,36.021,36.1159,4544648.0
2019-01-29 15:30:00,41.86,41.89,41.78,41.83,7819165.0,36.1073,36.1332,36.0383,36.0814,7819165.0
2019-01-30 09:30:00,42.08,42.11,41.94,41.96,4761507.0,36.2971,36.3229,36.1763,36.1935,4761507.0
2019-01-30 10:00:00,41.96,41.97,41.88,41.91,6427674.0,36.1935,36.2022,36.1245,36.1504,6427674.0
2019-01-30 10:30:00,41.92,42.02,41.92,41.98,4655848.0,36.159,36.2453,36.159,36.2108,4655848.0
2019-01-30 11:00:00,41.99,42.06,41.96,42.01,6197741.0,36.2194,36.2798,36.1935,36.2367,6197741.0
2019-01-30 11:30:00,42.02,42.07,42.0,42.06,2013178.0,36.2453,36.2884,36.228,36.2798,2013178.0
2019-01-30 12:00:00,42.06,42.09,42.02,42.03,3150344.0,36.2798,36.3057,36.2453,36.2539,3150344.0
2019-01-30 12:30:00,42.02,42.09,42.01,42.09,1574225.0,36.2453,36.3057,36.2367,36.3057,1574225.0
2019-01-30 13:00:00,42.08,42.13,42.06,42.09,1725694.0,36.2971,36.3402,36.2798,36.3057,1725694.0
2019-01-30 13:30:00,42.09,42.12,42.05,42.06,1901955.0,36.3057,36.3316,36.2712,36.2798,1901955.0
2019-01-30 14:00:00,42.05,42.71,42.05,42.61,23025229.0,36.2712,36.8405,36.2712,36.7542,23025229.0
2019-01-30 14:30:00,42.62,42.82,42.57,42.81,15004419.0,36.7628,36.9354,36.7197,36.9267,15004419.0
2019-01-30 15:00:00,42.8,42.83,42.62,42.69,13472310.0,36.9181,36.944,36.7628,36.8232,13472310.0
2019-01-30 15:30:00,42.69,42.74,42.65,42.73,18476822.0,36.8232,36.8664,36.7887,36.8577,18476822.0
2019-01-31 09:30:00,42.79,42.89,42.78,42.84,12120209.0,36.9095,36.9957,36.9009,36.9526,12120209.0
2019-01-31 10:00:00,42.84,42.96,42.81,42.95,8302944.0,36.9526,37.0561,36.9267,37.0475,8302944.0
2019-01-31 10:30:00,42.96,43.08,42.95,43.01,8827447.0,37.0561,37.1596,37.0475,37.0992,8827447.0
2019-01-31 11:00:00,43.01,43.02,42.86,42.92,7603271.0,37.0992,37.1079,36.9699,37.0216,7603271.0
2019-01-31 11:30:00,42.92,43.14,42.92,43.1,7909574.0,37.0216,37.2114,37.0216,37.1769,7909574.0
2019-01-31 12:00:00,43.1,43.14,43.06,43.07,4338125.0,37.1769,37.2114,37.1424,37.151,4338125.0
2019-01-31 12:30:00,43.07,43.1,43.0,43.06,3277227.0,37.151,37.1769,37.0906,37.1424,3277227.0
2019-01-31 13:00:00,43.06,43.11,43.0,43.01,4949445.0,37.1424,37.1855,37.0906,37.0992,4949445.0
2019-01-31 13:30:00,43.01,43.02,42.94,43.01,3450364.0,37.0992,37.1079,37.0389,37.0992,3450364.0
2019-01-31 14:00:00,43.01,43.02,42.92,42.98,3919420.0,37.0992,37.1079,37.0216,37.0734,3919420.0
2019-01-31 14:30:00,42.98,42.98,42.93,42.94,3413426.0,37.0734,37.0734,37.0302,37.0389,3413426.0
2019-01-31 15:00:00,42.94,42.94,42.86,42.89,5971389.0,37.0389,37.0389,36.9699,36.9957,5971389.0
2019-01-31 15:30:00,42.89,43.12,42.88,43.07,20958345.0,36.9957,37.1941,36.9871,37.151,20958345.0
2019-02-01 09:30:00,42.78,42.83,42.65,42.67,6861719.0,36.9009,36.944,36.7887,36.806,6861719.0
2019-02-01 10:00:00,42.68,42.8,42.63,42.77,7350137.0,36.8146,36.9181,36.7715,36.8922,7350137.0
2019-02-01 10:30:00,42.77,42.83,42.72,42.74,4995790.0,36.8922,36.944,36.8491,36.8664,4995790.0
2019-02-01 11:00:00,42.75,42.81,42.7,42.78,3125173.0,36.875,36.9267,36.8318,36.9009,3125173.0
2019-02-01 11:30:00,42.78,42.84,42.75,42.83,3879299.0,36.9009,36.9526,36.875,36.944,3879299.0
2019-02-01 12:00:00,42.83,42.84,42.75,42.79,3681873.0,36.944,36.9526,36.875,36.9095,3681873.0
2019-02-01 12:30:00,42.78,42.8,42.73,42.77,1975460.0,36.9009,36.9181,36.8577,36.8922,1975460.0
2019-02-01 13:00:00,42.77,42.83,42.73,42.77,1802571.0,36.8922,36.944,36.8577,36.8922,1802571.0
2019-02-01 13:30:00,42.77,42.78,42.7,42.75,2113558.0,36.8922,36.9009,36.8318,36.875,2113558.0
2019-02-01 14:00:00,42.74,42.75,42.65,42.66,2223945.0,36.8664,36.875,36.7887,36.7973,2223945.0
2019-02-01 14:30:00,42.66,42.71,42.64,42.68,3311939.0,36.7973,36.8405,36.7801,36.8146,3311939.0
2019-02-01 15:00:00,42.67,42.72,42.64,42.72,3002139.0,36.806,36.8491,36.7801,36.8491,3002139.0
2019-02-01 15:30:00,42.71,42.76,42.69,42.75,9953724.0,36.8405,36.8836,36.8232,36.875,9953724.0
2019-02-04 09:30:00,42.63,42.71,42.54,42.65,4895814.0,36.7715,36.8405,36.6938,36.7887,4895814.0
2019-02-04 10:00:00,42.65,42.71,42.58,42.66,4618626.0,36.7887,36.8405,36.7283,36.7973,4618626.0
2019-02-04 10:30:00,42.66,42.79,42.66,42.77,2773764.0,36.7973,36.9095,36.7973,36.8922,2773764.0
2019-02-04 11:00:00,42.78,42.92,42.77,42.89,3738729.0,36.9009,37.0216,36.8922,36.9957,3738729.0
2019-02-04 11:30:00,42.89,42.91,42.82,42.89,3426920.0,36.9957,37.013,36.9354,36.9957,3426920.0
2019-02-04 12:00:00,42.9,42.93,42.88,42.92,1815260.0,37.0044,37.0302,36.9871,37.0216,1815260.0
2019-02-04 12:30:00,42.91,42.95,42.89,42.9,2192382.0,37.013,37.0475,36.9957,37.0044,2192382.0
2019-02-04 13:00:00,42.9,42.91,42.86,42.86,1492484.0,37.0044,37.013,36.9699,36.9699,1492484.0
2019-02-04 13:30:00,42.86,42.87,42.83,42.86,2221146.0,36.9699,36.9785,36.944,36.9699,2221146.0
2019-02-04 14:00:00,42.86,42.92,42.84,42.89,2064434.0,36.9699,37.0216,36.9526,36.9957,2064434.0
2019-02-04 14:30:00,42.89,42.9,42.84,42.86,1742477.0,36.9957,37.0044,36.9526,36.9699,1742477.0
2019-02-04 15:00:00,42.85,42.86,42.8,42.82,1801748.0,36.9612,36.9699,36.9181,36.9354,1801748.0
2019-02-04 15:30:00,42.82,42.85,42.79,42.84,7763771.0,36.9354,36.9612,36.9095,36.9526,7763771.0
2019-02-05 09:30:00,43.03,43.08,42.96,43.08,4441138.0,37.1165,37.1596,37.0561,37.1596,4441138.0
2019-02-05 10:00:00,43.07,43.17,43.03,43.15,4777321.0,37.151,37.2373,37.1165,37.22,4777321.0
2019-02-05 10:30:00,43.16,43.28,43.15,43.26,8409081.0,37.2286,37.3321,37.22,37.3149,8409081.0
2019-02-05 11:00:00,43.26,43.29,43.21,43.24,7294906.0,37.3149,37.3408,37.2718,37.2976,7294906.0
2019-02-05 11:30:00,43.24,43.36,43.24,43.34,4350870.0,37.2976,37.4011,37.2976,37.3839,4350870.0
2019-02-05 12:00:00,43.34,43.39,43.3,43.34,4542236.0,37.3839,37.427,37.3494,37.3839,4542236.0
2019-02-05 12:30:00,43.34,43.39,43.28,43.3,6730258.0,37.3839,37.427,37.3321,37.3494,6730258.0
2019-02-05 13:00:00,43.29,43.37,43.26,43.36,3623964.0,37.3408,37.4098,37.3149,37.4011,3623964.0
2019-02-05 13:30:00,43.36,43.4,43.32,43.39,1613270.0,37.4011,37.4356,37.3666,37.427,1613270.0
2019-02-05 14:00:00,43.4,43.46,43.38,43.42,3524815.0,37.4356,37.4874,37.4184,37.4529,3524815.0
2019-02-05 14:30:00,43.42,43.43,43.36,43.43,3240278.0,37.4529,37.4615,37.4011,37.4615,3240278.0
2019-02-05 15:00:00,43.43,43.45,43.4,43.45,2430536.0,37.4615,37.4788,37.4356,37.4788,2430536.0
2019-02-05 15:30:00,43.45,43.45,43.36,43.41,8178523.0,37.4788,37.4788,37.4011,37.4443,8178523.0
2019-02-06 09:30:00,43.22,43.25,43.13,43.19,10889841.0,37.2804,37.3063,37.2028,37.2545,10889841.0
2019-02-06 10:00:00,43.19,43.2,42.99,43.05,7305256.0,37.2545,37.2631,37.082,37.1337,7305256.0
2019-02-06 10:30:00,43.05,43.15,43.05,43.09,2725597.0,37.1337,37.22,37.1337,37.1683,2725597.0
2019-02-06 11:00:00,43.09,43.13,42.92,42.98,3844464.0,37.1683,37.2028,37.0216,37.0734,3844464.0
2019-02-06 11:30:00,42.98,43.08,42.98,43.0,2121054.0,37.0734,37.1596,37.0734,37.0906,2121054.0
2019-02-06 12:00:00,42.99,43.03,42.96,43.01,1733353.0,37.082,37.1165,37.0561,37.0992,1733353.0
2019-02-06 12:30:00,43.01,43.03,42.97,42.99,1415675.0,37.0992,37.1165,37.0647,37.082,1415675.0
2019-02-06 13:00:00,42.99,43.01,42.88,42.91,1601110.0,37.082,37.0992,36.9871,37.013,1601110.0
2019-02-06 13:30:00,42.91,42.93,42.84,42.87,2371020.0,37.013,37.0302,36.9526,36.9785,2371020.0
2019-02-06 14:00:00,42.87,42.88,42.81,42.83,4228747.0,36.9785,36.9871,36.9267,36.944,4228747.0
2019-02-06 14:30:00,42.83,42.83,42.74,42.81,5100052.0,36.944,36.944,36.8664,36.9267,5100052.0
2019-02-06 15:00:00,42.8,42.87,42.8,42.84,1756034.0,36.9181,36.9785,36.9181,36.9526,1756034.0
2019-02-06 15:30:00,42.84,42.87,42.79,42.84,8011003.0,36.9526,36.9785,36.9095,36.9526,8011003.0
2019-02-07 09:30:00,42.49,42.53,42.37,42.52,11778552.0,36.6507,36.6852,36.5472,36.6766,11778552.0
2019-02-07 10:00:00,42.53,42.66,42.45,42.65,9068735.0,36.6852,36.7973,36.6162,36.7887,9068735.0
2019-02-07 10:30:00,42.65,42.71,42.39,42.39,7545575.0,36.7887,36.8405,36.5645,36.5645,7545575.0
2019-02-07 11:00:00,42.4,42.43,42.24,42.26,5205248.0,36.5731,36.599,36.4351,36.4523,5205248.0
2019-02-07 11:30:00,42.26,42.27,42.03,42.08,9656260.0,36.4523,36.4609,36.2539,36.2971,9656260.0
2019-02-07 12:00:00,42.08,42.24,42.03,42.22,5266792.0,36.2971,36.4351,36.2539,36.4178,5266792.0
2019-02-07 12:30:00,42.22,42.28,42.15,42.2,3267328.0,36.4178,36.4696,36.3574,36.4006,3267328.0
2019-02-07 13:00:00,42.19,42.38,42.19,42.36,4671638.0,36.3919,36.5558,36.3919,36.5386,4671638.0
2019-02-07 13:30:00,42.36,42.42,42.32,42.34,3339460.0,36.5386,36.5903,36.5041,36.5213,3339460.0
2019-02-07 14:00:00,42.34,42.35,42.19,42.33,3125012.0,36.5213,36.5299,36.3919,36.5127,3125012.0
2019-02-07 14:30:00,42.33,42.35,42.27,42.28,2311271.0,36.5127,36.5299,36.4609,36.4696,2311271.0
2019-02-07 15:00:00,42.28,42.34,42.24,42.34,3828462.0,36.4696,36.5213,36.4351,36.5213,3828462.0
2019-02-07 15:30:00,42.34,42.43,42.3,42.42,9115719.0,36.5213,36.599,36.4868,36.5903,9115719.0
2019-02-08 09:30:00,42.09,42.18,42.0,42.01,7258310.0,36.3057,36.3833,36.228,36.2367,7258310.0
2019-02-08 10:00:00,42.0,42.08,41.92,41.96,6252879.0,36.228,36.2971,36.159,36.1935,6252879.0
2019-02-08 10:30:00,41.96,42.08,41.92,41.93,3770701.0,36.1935,36.2971,36.159,36.1677,3770701.0
2019-02-08 11:00:00,41.93,41.95,41.86,41.9,3954353.0,36.1677,36.1849,36.1073,36.1418,3954353.0
2019-02-08 11:30:00,41.9,42.0,41.84,42.0,3384234.0,36.1418,36.228,36.09,36.228,3384234.0
2019-02-08 12:00:00,42.0,42.03,41.94,42.03,1955886.0,36.228,36.2539,36.1763,36.2539,1955886.0
2019-02-08 12:30:00,42.02,42.13,42.02,42.09,2292036.0,36.2453,36.3402,36.2453,36.3057,2292036.0
2019-02-08 13:00:00,42.09,42.13,42.06,42.11,1835623.0,36.3057,36.3402,36.2798,36.3229,1835623.0
2019-02-08 13:30:00,42.1,42.15,42.06,42.13,2178543.0,36.3143,36.3574,36.2798,36.3402,2178543.0
2019-02-08 14:00:00,42.13,42.22,42.1,42.22,3569226.0,36.3402,36.4178,36.3143,36.4178,3569226.0
2019-02-08 14:30:00,42.21,42.23,42.15,42.15,2176468.0,36.4092,36.4264,36.3574,36.3574,2176468.0
2019-02-08 15:00:00,42.15,42.16,42.1,42.11,2735521.0,36.3574,36.3661,36.3143,36.3229,2735521.0
2019-02-08 15:30:00,42.11,42.16,42.08,42.15,7566115.0,36.3229,36.3661,36.2971,36.3574,7566115.0
2019-02-11 09:30:00,42.24,42.26,42.1,42.14,4962566.0,36.4351,36.4523,36.3143,36.3488,4962566.0
2019-02-11 10:00:00,42.13,42.22,42.1,42.14,3063971.0,36.3402,36.4178,36.3143,36.3488,3063971.0
2019-02-11 10:30:00,42.14,42.16,42.08,42.11,2904078.0,36.3488,36.3661,36.2971,36.3229,2904078.0
2019-02-11 11:00:00,42.12,42.16,42.03,42.13,3370467.0,36.3316,36.3661,36.2539,36.3402,3370467.0
2019-02-11 11:30:00,42.13,42.17,42.07,42.09,2529106.0,36.3402,36.3747,36.2884,36.3057,2529106.0
2019-02-11 12:00:00,42.09,42.14,42.04,42.09,3468564.0,36.3057,36.3488,36.2625,36.3057,3468564.0
2019-02-11 12:30:00,42.1,42.12,42.07,42.09,2833763.0,36.3143,36.3316,36.2884,36.3057,2833763.0
2019-02-11 13:00:00,42.09,42.14,42.07,42.09,1240144.0,36.3057,36.3488,36.2884,36.3057,1240144.0
2019-02-11 13:30:00,42.09,42.11,42.02,42.05,1507430.0,36.3057,36.3229,36.2453,36.2712,1507430.0
2019-02-11 14:00:00,42.05,42.08,42.03,42.06,1647915.0,36.2712,36.2971,36.2539,36.2798,1647915.0
2019-02-11 14:30:00,42.06,42.08,42.0,42.03,1363715.0,36.2798,36.2971,36.228,36.2539,1363715.0
2019-02-11 15:00:00,42.03,42.07,42.03,42.05,1635784.0,36.2539,36.2884,36.2539,36.2712,1635784.0
2019-02-11 15:30:00,42.04,42.08,42.0,42.01,5313624.0,36.2625,36.2971,36.228,36.2367,5313624.0
2019-02-12 09:30:00,42.37,42.48,42.37,42.41,4706700.0,36.5472,36.6421,36.5472,36.5817,4706700.0
2019-02-12 10:00:00,42.41,42.44,42.34,42.36,6538963.0,36.5817,36.6076,36.5213,36.5386,6538963.0
2019-02-12 10:30:00,42.36,42.43,42.31,42.4,3818839.0,36.5386,36.599,36.4954,36.5731,3818839.0
2019-02-12 11:00:00,42.39,42.45,42.36,42.45,4219034.0,36.5645,36.6162,36.5386,36.6162,4219034.0
2019-02-12 11:30:00,42.44,42.45,42.41,42.42,2902734.0,36.6076,36.6162,36.5817,36.5903,2902734.0
2019-02-12 12:00:00,42.42,42.45,42.34,42.41,6771780.0,36.5903,36.6162,36.5213,36.5817,6771780.0
2019-02-12 12:30:00,42.42,42.47,42.4,42.45,1581362.0,36.5903,36.6335,36.5731,36.6162,1581362.0
2019-02-12 13:00:00,42.44,42.49,42.41,42.47,1770859.0,36.6076,36.6507,36.5817,36.6335,1770859.0
2019-02-12 13:30:00,42.48,42.55,42.47,42.48,7519368.0,36.6421,36.7025,36.6335,36.6421,7519368.0
2019-02-12 14:00:00,42.48,42.49,42.42,42.45,3511416.0,36.6421,36.6507,36.5903,36.6162,3511416.0
2019-02-12 14:30:00,42.44,42.45,42.4,42.42,2371729.0,36.6076,36.6162,36.5731,36.5903,2371729.0
2019-02-12 15:00:00,42.41,42.44,42.39,42.42,3501127.0,36.5817,36.6076,36.5645,36.5903,3501127.0
2019-02-12 15:30:00,42.41,42.42,42.36,42.37,7643331.0,36.5817,36.5903,36.5386,36.5472,7643331.0
2019-02-13 09:30:00,42.39,42.47,42.38,42.38,6497336.0,36.5645,36.6335,36.5558,36.5558,6497336.0
2019-02-13 10:00:00,42.38,42.41,42.3,42.33,5640737.0,36.5558,36.5817,36.4868,36.5127,5640737.0
2019-02-13 10:30:00,42.33,42.4,42.23,42.24,9058805.0,36.5127,36.5731,36.4264,36.4351,9058805.0
2019-02-13 11:00:00,42.25,42.3,42.11,42.12,8701549.0,36.4437,36.4868,36.3229,36.3316,8701549.0
2019-02-13 11:30:00,42.12,42.16,42.03,42.15,11635197.0,36.3316,36.3661,36.2539,36.3574,11635197.0
2019-02-13 12:00:00,42.14,42.17,42.09,42.14,1940244.0,36.3488,36.3747,36.3057,36.3488,1940244.0
2019-02-13 12:30:00,42.14,42.15,42.06,42.09,2325188.0,36.3488,36.3574,36.2798,36.3057,2325188.0
2019-02-13 13:00:00,42.08,42.12,42.06,42.11,3570153.0,36.2971,36.3316,36.2798,36.3229,3570153.0
2019-02-13 13:30:00,42.11,42.12,42.04,42.05,2079706.0,36.3229,36.3316,36.2625,36.2712,2079706.0
2019-02-13 14:00:00,42.05,42.07,41.97,42.0,2442181.0,36.2712,36.2884,36.2022,36.228,2442181.0
2019-02-13 14:30:00,41.99,42.05,41.97,42.04,3832658.0,36.2194,36.2712,36.2022,36.2625,3832658.0
2019-02-13 15:00:00,42.04,42.09,42.02,42.09,2984445.0,36.2625,36.3057,36.2453,36.3057,2984445.0
2019-02-13 15:30:00,42.09,42.1,41.98,42.06,9681661.0,36.3057,36.3143,36.2108,36.2798,9681661.0
2019-02-14 09:30:00,41.82,41.9,41.79,41.89,12887071.0,36.0728,36.1418,36.0469,36.1332,12887071.0
2019-02-14 10:00:00,41.89,41.98,41.84,41.98,10826580.0,36.1332,36.2108,36.09,36.2108,10826580.0
2019-02-14 10:30:00,41.98,42.03,41.74,41.9,9708428.0,36.2108,36.2539,36.0038,36.1418,9708428.0
2019-02-14 11:00:00,41.9,41.93,41.82,41.84,2344621.0,36.1418,36.1677,36.0728,36.09,2344621.0
2019-02-14 11:30:00,41.84,41.96,41.79,41.96,4075491.0,36.09,36.1935,36.0469,36.1935,4075491.0
2019-02-14 12:00:00,41.96,42.17,41.94,42.16,6390913.0,36.1935,36.3747,36.1763,36.3661,6390913.0
2019-02-14 12:30:00,42.16,42.17,42.1,42.15,2818589.0,36.3661,36.3747,36.3143,36.3574,2818589.0
2019-02-14 13:00:00,42.15,42.17,42.08,42.12,1058340.0,36.3574,36.3747,36.2971,36.3316,1058340.0
2019-02-14 13:30:00,42.12,42.15,42.08,42.12,1298720.0,36.3316,36.3574,36.2971,36.3316,1298720.0
2019-02-14 14:00:00,42.13,42.27,42.09,42.21,2698960.0,36.3402,36.4609,36.3057,36.4092,2698960.0
2019-02-14 14:30:00,42.21,42.28,42.18,42.24,3524258.0,36.4092,36.4696,36.3833,36.4351,3524258.0
2019-02-14 15:00:00,42.25,42.3,42.17,42.19,3317529.0,36.4437,36.4868,36.3747,36.3919,3317529.0
2019-02-14 15:30:00,42.19,42.23,42.14,42.14,8415269.0,36.3919,36.4264,36.3488,36.3488,8415269.0
2019-02-15 09:30:00,42.13,42.13,41.97,42.01,7439095.0,36.3402,36.3402,36.2022,36.2367,7439095.0
2019-02-15 10:00:00,42.01,42.04,41.95,42.0,4633913.0,36.2367,36.2625,36.1849,36.228,4633913.0
2019-02-15 10:30:00,42.01,42.12,42.0,42.06,5517530.0,36.2367,36.3316,36.228,36.2798,5517530.0
2019-02-15 11:00:00,42.06,42.11,42.0,42.1,3193823.0,36.2798,36.3229,36.228,36.3143,3193823.0
2019-02-15 11:30:00,42.11,42.11,42.02,42.04,2177949.0,36.3229,36.3229,36.2453,36.2625,2177949.0
2019-02-15 12:00:00,42.04,42.06,42.01,42.04,1978659.0,36.2625,36.2798,36.2367,36.2625,1978659.0
2019-02-15 12:30:00,42.04,42.06,41.97,41.97,1770869.0,36.2625,36.2798,36.2022,36.2022,1770869.0
2019-02-15 13:00:00,41.97,42.0,41.95,41.97,1860476.0,36.2022,36.228,36.1849,36.2022,1860476.0
2019-02-15 13:30:00,41.97,42.09,41.95,42.07,2806926.0,36.2022,36.3057,36.1849,36.2884,2806926.0
2019-02-15 14:00:00,42.07,42.1,42.02,42.02,3042189.0,36.2884,36.3143,36.2453,36.2453,3042189.0
2019-02-15 14:30:00,42.02,42.06,42.02,42.03,1269576.0,36.2453,36.2798,36.2453,36.2539,1269576.0
2019-02-15 15:00:00,42.03,42.04,41.97,41.98,3523333.0,36.2539,36.2625,36.2022,36.2108,3523333.0
2019-02-15 15:30:00,41.98,42.11,41.98,42.1,10963879.0,36.2108,36.3229,36.2108,36.3143,10963879.0
2019-02-19 09:30:00,41.93,42.19,41.93,42.17,11008060.0,36.1677,36.3919,36.1677,36.3747,11008060.0
2019-02-19 10:00:00,42.18,42.29,42.15,42.24,5674434.0,36.3833,36.4782,36.3574,36.4351,5674434.0
2019-02-19 10:30:00,42.25,42.27,42.2,42.23,2805420.0,36.4437,36.4609,36.4006,36.4264,2805420.0
2019-02-19 11:00:00,42.23,42.29,42.21,42.26,5262794.0,36.4264,36.4782,36.4092,36.4523,5262794.0
2019-02-19 11:30:00,42.26,42.37,42.25,42.35,4330944.0,36.4523,36.5472,36.4437,36.5299,4330944.0
2019-02-19 12:00:00,42.36,42.42,42.3,42.41,3797184.0,36.5386,36.5903,36.4868,36.5817,3797184.0
2019-02-19 12:30:00,42.41,42.45,42.39,42.44,3158843.0,36.5817,36.6162,36.5645,36.6076,3158843.0
2019-02-19 13:00:00,42.44,42.49,42.43,42.46,2392765.0,36.6076,36.6507,36.599,36.6248,2392765.0
2019-02-19 13:30:00,42.46,42.48,42.42,42.47,2347055.0,36.6248,36.6421,36.5903,36.6335,2347055.0
2019-02-19 14:00:00,42.48,42.51,42.46,42.49,3001606.0,36.6421,36.668,36.6248,36.6507,3001606.0
2019-02-19 14:30:00,42.49,42.51,42.46,42.5,3575948.0,36.6507,36.668,36.6248,36.6593,3575948.0
2019-02-19 15:00:00,42.51,42.51,42.45,42.46,2187642.0,36.668,36.668,36.6162,36.6248,2187642.0
2019-02-19 15:30:00,42.46,42.48,42.39,42.41,7720895.0,36.6248,36.6421,36.5645,36.5817,7720895.0
2019-02-20 09:30:00,42.65,42.75,42.61,42.73,6940487.0,36.7887,36.875,36.7542,36.8577,6940487.0
2019-02-20 10:00:00,42.74,42.9,42.72,42.9,7224987.0,36.8664,37.0044,36.8491,37.0044,7224987.0
2019-02-20 10:30:00,42.9,42.91,42.8,42.81,4998008.0,37.0044,37.013,36.9181,36.9267,4998008.0
2019-02-20 11:00:00,42.8,42.91,42.8,42.89,6264168.0,36.9181,37.013,36.9181,36.9957,6264168.0
2019-02-20 11:30:00,42.88,42.93,42.84,42.91,3480140.0,36.9871,37.0302,36.9526,37.013,3480140.0
2019-02-20 12:00:00,42.91,42.91,42.76,42.76,2694563.0,37.013,37.013,36.8836,36.8836,2694563.0
2019-02-20 12:30:00,42.77,42.79,42.71,42.74,2519345.0,36.8922,36.9095,36.8405,36.8664,2519345.0
2019-02-20 13:00:00,42.74,42.82,42.73,42.82,1375022.0,36.8664,36.9354,36.8577,36.9354,1375022.0
2019-02-20 13:30:00,42.82,42.86,42.79,42.81,1323604.0,36.9354,36.9699,36.9095,36.9267,1323604.0
2019-02-20 14:00:00,42.81,42.87,42.54,42.62,10174394.0,36.9267,36.9785,36.6938,36.7628,10174394.0
2019-02-20 14:30:00,42.62,42.71,42.6,42.65,4193216.0,36.7628,36.8405,36.7456,36.7887,4193216.0
2019-02-20 15:00:00,42.66,42.71,42.61,42.68,4311298.0,36.7973,36.8405,36.7542,36.8146,4311298.0
2019-02-20 15:30:00,42.68,42.7,42.63,42.66,6619174.0,36.8146,36.8318,36.7715,36.7973,6619174.0
2019-02-21 09:30:00,42.63,42.67,42.45,42.49,9873920.0,36.7715,36.806,36.6162,36.6507,9873920.0
2019-02-21 10:00:00,42.5,42.52,42.41,42.41,2860720.0,36.6593,36.6766,36.5817,36.5817,2860720.0
2019-02-21 10:30:00,42.41,42.46,42.37,42.41,3440608.0,36.5817,36.6248,36.5472,36.5817,3440608.0
2019-02-21 11:00:00,42.41,42.46,42.38,42.4,2501938.0,36.5817,36.6248,36.5558,36.5731,2501938.0
2019-02-21 11:30:00,42.4,42.48,42.38,42.45,3576273.0,36.5731,36.6421,36.5558,36.6162,3576273.0
2019-02-21 12:00:00,42.45,42.47,42.37,42.44,1780868.0,36.6162,36.6335,36.5472,36.6076,1780868.0
2019-02-21 12:30:00,42.44,42.52,42.43,42.51,1222062.0,36.6076,36.6766,36.599,36.668,1222062.0
2019-02-21 13:00:00,42.51,42.52,42.47,42.49,948014.0,36.668,36.6766,36.6335,36.6507,948014.0
2019-02-21 13:30:00,42.49,42.54,42.46,42.53,759696.0,36.6507,36.6938,36.6248,36.6852,759696.0
2019-02-21 14:00:00,42.53,42.53,42.43,42.47,1336478.0,36.6852,36.6852,36.599,36.6335,1336478.0
2019-02-21 14:30:00,42.47,42.51,42.42,42.44,1927478.0,36.6335,36.668,36.5903,36.6076,1927478.0
2019-02-21 15:00:00,42.43,42.5,42.42,42.46,1464504.0,36.599,36.6593,36.5903,36.6248,1464504.0
2019-02-21 15:30:00,42.46,42.57,42.42,42.57,8669255.0,36.6248,36.7197,36.5903,36.7197,8669255.0
2019-02-22 09:30:00,42.93,42.99,42.84,42.98,7197656.0,37.0302,37.082,36.9526,37.0734,7197656.0
2019-02-22 10:00:00,42.98,43.04,42.96,42.99,4080475.0,37.0734,37.1251,37.0561,37.082,4080475.0
2019-02-22 10:30:00,42.98,43.07,42.96,43.05,3163183.0,37.0734,37.151,37.0561,37.1337,3163183.0
2019-02-22 11:00:00,43.06,43.13,43.04,43.13,3431997.0,37.1424,37.2028,37.1251,37.2028,3431997.0
2019-02-22 11:30:00,43.13,43.13,43.05,43.09,2751988.0,37.2028,37.2028,37.1337,37.1683,2751988.0
2019-02-22 12:00:00,43.09,43.16,43.05,43.06,2763400.0,37.1683,37.2286,37.1337,37.1424,2763400.0
2019-02-22 12:30:00,43.05,43.08,43.03,43.07,2683355.0,37.1337,37.1596,37.1165,37.151,2683355.0
2019-02-22 13:00:00,43.07,43.07,43.01,43.02,1573165.0,37.151,37.151,37.0992,37.1079,1573165.0
2019-02-22 13:30:00,43.02,43.04,43.01,43.02,1724362.0,37.1079,37.1251,37.0992,37.1079,1724362.0
2019-02-22 14:00:00,43.02,43.05,42.99,43.0,1719167.0,37.1079,37.1337,37.082,37.0906,1719167.0
2019-02-22 14:30:00,42.99,43.0,42.89,42.93,5123910.0,37.082,37.0906,36.9957,37.0302,5123910.0
2019-02-22 15:00:00,42.94,42.99,42.91,42.98,2797115.0,37.0389,37.082,37.013,37.0734,2797115.0
2019-02-22 15:30:00,42.98,43.06,42.93,43.05,8660688.0,37.0734,37.1424,37.0302,37.1337,8660688.0
2019-02-25 09:30:00,43.52,43.59,43.48,43.49,9952391.0,37.5392,37.5995,37.5047,37.5133,9952391.0
2019-02-25 10:00:00,43.49,43.63,43.49,43.58,8361490.0,37.5133,37.634,37.5133,37.5909,8361490.0
2019-02-25 10:30:00,43.59,43.72,43.57,43.71,5101372.0,37.5995,37.7117,37.5823,37.703,5101372.0
2019-02-25 11:00:00,43.71,43.73,43.63,43.65,3474422.0,37.703,37.7203,37.634,37.6513,3474422.0
2019-02-25 11:30:00,43.64,43.69,43.6,43.61,2725694.0,37.6427,37.6858,37.6082,37.6168,2725694.0
2019-02-25 12:00:00,43.61,43.62,43.46,43.46,3287696.0,37.6168,37.6254,37.4874,37.4874,3287696.0
2019-02-25 12:30:00,43.46,43.49,43.42,43.47,4803133.0,37.4874,37.5133,37.4529,37.496,4803133.0
2019-02-25 13:00:00,43.46,43.5,43.45,43.46,1800245.0,37.4874,37.5219,37.4788,37.4874,1800245.0
2019-02-25 13:30:00,43.46,43.52,43.44,43.52,1906655.0,37.4874,37.5392,37.4702,37.5392,1906655.0
2019-02-25 14:00:00,43.51,43.58,43.5,43.55,2776473.0,37.5305,37.5909,37.5219,37.565,2776473.0
2019-02-25 14:30:00,43.55,43.58,43.51,43.52,2804069.0,37.565,37.5909,37.5305,37.5392,2804069.0
2019-02-25 15:00:00,43.53,43.54,43.46,43.48,3469646.0,37.5478,37.5564,37.4874,37.5047,3469646.0
2019-02-25 15:30:00,43.48,43.54,43.47,43.51,6943941.0,37.5047,37.5564,37.496,37.5305,6943941.0
2019-02-26 09:30:00,43.22,43.29,43.19,43.25,7623002.0,37.2804,37.3408,37.2545,37.3063,7623002.0
2019-02-26 10:00:00,43.24,43.33,43.23,43.32,7102879.0,37.2976,37.3753,37.289,37.3666,7102879.0
2019-02-26 10:30:00,43.32,43.37,43.28,43.29,4411327.0,37.3666,37.4098,37.3321,37.3408,4411327.0
2019-02-26 11:00:00,43.29,43.42,43.27,43.4,2988279.0,37.3408,37.4529,37.3235,37.4356,2988279.0
2019-02-26 11:30:00,43.4,43.43,43.34,43.38,1902567.0,37.4356,37.4615,37.3839,37.4184,1902567.0
2019-02-26 12:00:00,43.38,43.4,43.32,43.38,2595700.0,37.4184,37.4356,37.3666,37.4184,2595700.0
2019-02-26 12:30:00,43.38,43.39,43.32,43.34,1249881.0,37.4184,37.427,37.3666,37.3839,1249881.0
2019-02-26 13:00:00,43.34,43.41,43.33,43.4,1394504.0,37.3839,37.4443,37.3753,37.4356,1394504.0
2019-02-26 13:30:00,43.4,43.42,43.36,43.41,1004436.0,37.4356,37.4529,37.4011,37.4443,1004436.0
2019-02-26 14:00:00,43.42,43.46,43.41,43.44,1548129.0,37.4529,37.4874,37.4443,37.4702,1548129.0
2019-02-26 14:30:00,43.44,43.52,43.43,43.51,2489519.0,37.4702,37.5392,37.4615,37.5305,2489519.0
2019-02-26 15:00:00,43.51,43.52,43.46,43.46,1746976.0,37.5305,37.5392,37.4874,37.4874,1746976.0
2019-02-26 15:30:00,43.46,43.48,43.37,43.38,8347121.0,37.4874,37.5047,37.4098,37.4184,8347121.0
2019-02-27 09:30:00,43.1,43.16,42.98,43.04,7269895.0,37.1769,37.2286,37.0734,37.1251,7269895.0
2019-02-27 10:00:00,43.04,43.05,42.85,42.89,12568136.0,37.1251,37.1337,36.9612,36.9957,12568136.0
2019-02-27 10:30:00,42.9,43.0,42.86,42.95,4807450.0,37.0044,37.0906,36.9699,37.0475,4807450.0
2019-02-27 11:00:00,42.95,43.01,42.91,42.97,3207874.0,37.0475,37.0992,37.013,37.0647,3207874.0
2019-02-27 11:30:00,42.97,43.04,42.93,43.0,5720271.0,37.0647,37.1251,37.0302,37.0906,5720271.0
2019-02-27 12:00:00,43.0,43.02,42.96,42.98,2857181.0,37.0906,37.1079,37.0561,37.0734,2857181.0
2019-02-27 12:30:00,42.99,43.02,42.97,42.99,1815451.0,37.082,37.1079,37.0647,37.082,1815451.0
2019-02-27 13:00:00,42.99,43.08,42.99,43.03,6375138.0,37.082,37.1596,37.082,37.1165,6375138.0
2019-02-27 13:30:00,43.03,43.04,42.99,43.03,1634305.0,37.1165,37.1251,37.082,37.1165,1634305.0
2019-02-27 14:00:00,43.02,43.05,43.0,43.05,2275725.0,37.1079,37.1337,37.0906,37.1337,2275725.0
2019-02-27 14:30:00,43.05,43.1,43.04,43.09,2862848.0,37.1337,37.1769,37.1251,37.1683,2862848.0
2019-02-27 15:00:00,43.09,43.1,43.03,43.04,2291110.0,37.1683,37.1769,37.1165,37.1251,2291110.0
2019-02-27 15:30:00,43.04,43.08,43.01,43.01,8363024.0,37.1251,37.1596,37.0992,37.0992,8363024.0
2019-02-28 09:30:00,42.72,42.74,42.64,42.67,6421965.0,36.8491,36.8664,36.7801,36.806,6421965.0
2019-02-28 10:00:00,42.66,42.66,42.46,42.52,8591318.0,36.7973,36.7973,36.6248,36.6766,8591318.0
2019-02-28 10:30:00,42.52,42.62,42.51,42.55,7854770.0,36.6766,36.7628,36.668,36.7025,7854770.0
2019-02-28 11:00:00,42.55,42.61,42.49,42.56,4743058.0,36.7025,36.7542,36.6507,36.7111,4743058.0
2019-02-28 11:30:00,42.56,42.61,42.52,42.55,2665963.0,36.7111,36.7542,36.6766,36.7025,2665963.0
2019-02-28 12:00:00,42.55,42.66,42.53,42.63,3238665.0,36.7025,36.7973,36.6852,36.7715,3238665.0
2019-02-28 12:30:00,42.63,42.66,42.59,42.63,4418198.0,36.7715,36.7973,36.737,36.7715,4418198.0
2019-02-28 13:00:00,42.63,42.64,42.6,42.61,1912144.0,36.7715,36.7801,36.7456,36.7542,1912144.0
2019-02-28 13:30:00,42.61,42.63,42.59,42.62,2696494.0,36.7542,36.7715,36.737,36.7628,2696494.0
2019-02-28 14:00:00,42.62,42.63,42.54,42.58,4626296.0,36.7628,36.7715,36.6938,36.7283,4626296.0
2019-02-28 14:30:00,42.57,42.57,42.49,42.54,3156748.0,36.7197,36.7197,36.6507,36.6938,3156748.0
2019-02-28 15:00:00,42.54,42.55,42.44,42.45,5631640.0,36.6938,36.7025,36.6076,36.6162,5631640.0
2019-02-28 15:30:00,42.45,42.54,42.44,42.46,16176488.0,36.6162,36.6938,36.6076,36.6248,16176488.0
2019-03-01 09:30:00,42.78,42.81,42.63,42.69,7125520.0,36.9009,36.9267,36.7715,36.8232,7125520.0
2019-03-01 10:00:00,42.68,42.75,42.62,42.66,7804737.0,36.8146,36.875,36.7628,36.7973,7804737.0
2019-03-01 10:30:00,42.66,42.66,42.56,42.64,11005583.0,36.7973,36.7973,36.7111,36.7801,11005583.0
2019-03-01 11:00:00,42.64,42.64,42.44,42.5,11212960.0,36.7801,36.7801,36.6076,36.6593,11212960.0
2019-03-01 11:30:00,42.51,42.53,42.41,42.47,5417088.0,36.668,36.6852,36.5817,36.6335,5417088.0
2019-03-01 12:00:00,42.47,42.51,42.44,42.49,4074815.0,36.6335,36.668,36.6076,36.6507,4074815.0
2019-03-01 12:30:00,42.48,42.52,42.48,42.5,2161973.0,36.6421,36.6766,36.6421,36.6593,2161973.0
2019-03-01 13:00:00,42.49,42.57,42.49,42.52,3933355.0,36.6507,36.7197,36.6507,36.6766,3933355.0
2019-03-01 13:30:00,42.51,42.55,42.5,42.54,1741294.0,36.668,36.7025,36.6593,36.6938,1741294.0
2019-03-01 14:00:00,42.53,42.56,42.47,42.56,2833852.0,36.6852,36.7111,36.6335,36.7111,2833852.0
2019-03-01 14:30:00,42.55,42.57,42.49,42.51,2101986.0,36.7025,36.7197,36.6507,36.668,2101986.0
2019-03-01 15:00:00,42.51,42.51,42.43,42.45,5201490.0,36.668,36.668,36.599,36.6162,5201490.0
2019-03-01 15:30:00,42.45,42.5,42.42,42.48,10298305.0,36.6162,36.6593,36.5903,36.6421,10298305.0
2019-03-04 09:30:00,42.72,42.78,42.58,42.65,9274213.0,36.8491,36.9009,36.7283,36.7887,9274213.0
2019-03-04 10:00:00,42.64,42.68,42.59,42.65,5237923.0,36.7801,36.8146,36.737,36.7887,5237923.0
2019-03-04 10:30:00,42.66,42.67,42.5,42.51,5934687.0,36.7973,36.806,36.6593,36.668,5934687.0
2019-03-04 11:00:00,42.52,42.54,42.41,42.42,10044772.0,36.6766,36.6938,36.5817,36.5903,10044772.0
2019-03-04 11:30:00,42.43,42.46,42.25,42.27,9624728.0,36.599,36.6248,36.4437,36.4609,9624728.0
2019-03-04 12:00:00,42.27,42.34,42.18,42.32,8276968.0,36.4609,36.5213,36.3833,36.5041,8276968.0
2019-03-04 12:30:00,42.31,42.37,42.25,42.35,6988942.0,36.4954,36.5472,36.4437,36.5299,6988942.0
2019-03-04 13:00:00,42.34,42.39,42.24,42.39,3750118.0,36.5213,36.5645,36.4351,36.5645,3750118.0
2019-03-04 13:30:00,42.38,42.49,42.36,42.47,3974601.0,36.5558,36.6507,36.5386,36.6335,3974601.0
2019-03-04 14:00:00,42.48,42.49,42.42,42.47,3353265.0,36.6421,36.6507,36.5903,36.6335,3353265.0
2019-03-04 14:30:00,42.48,42.52,42.44,42.46,4087984.0,36.6421,36.6766,36.6076,36.6248,4087984.0
2019-03-04 15:00:00,42.46,42.49,42.44,42.45,3742689.0,36.6248,36.6507,36.6076,36.6162,3742689.0
2019-03-04 15:30:00,42.46,42.57,42.44,42.55,9968136.0,36.6248,36.7197,36.6076,36.7025,9968136.0
2019-03-05 09:30:00,42.75,42.81,42.69,42.76,4924827.0,36.875,36.9267,36.8232,36.8836,4924827.0
2019-03-05 10:00:00,42.77,42.8,42.66,42.69,5303583.0,36.8922,36.9181,36.7973,36.8232,5303583.0
2019-03-05 10:30:00,42.68,42.84,42.67,42.84,2028252.0,36.8146,36.9526,36.806,36.9526,2028252.0
2019-03-05 11:00:00,42.83,43.0,42.82,42.97,8279573.0,36.944,37.0906,36.9354,37.0647,8279573.0
2019-03-05 11:30:00,42.97,43.0,42.88,42.92,3431468.0,37.0647,37.0906,36.9871,37.0216,3431468.0
2019-03-05 12:00:00,42.92,42.96,42.89,42.95,1455347.0,37.0216,37.0561,36.9957,37.0475,1455347.0
2019-03-05 12:30:00,42.95,42.97,42.92,42.96,1549922.0,37.0475,37.0647,37.0216,37.0561,1549922.0
2019-03-05 13:00:00,42.97,42.99,42.94,42.97,3534521.0,37.0647,37.082,37.0389,37.0647,3534521.0
2019-03-05 13:30:00,42.97,43.02,42.95,43.0,2144295.0,37.0647,37.1079,37.0475,37.0906,2144295.0
2019-03-05 14:00:00,43.0,43.04,42.98,43.0,3266065.0,37.0906,37.1251,37.0734,37.0906,3266065.0
2019-03-05 14:30:00,43.0,43.03,42.98,43.03,1500509.0,37.0906,37.1165,37.0734,37.1165,1500509.0
2019-03-05 15:00:00,43.02,43.03,42.95,42.97,3130565.0,37.1079,37.1165,37.0475,37.0647,3130565.0
2019-03-05 15:30:00,42.96,43.03,42.95,42.97,6023040.0,37.0561,37.1165,37.0475,37.0647,6023040.0
2019-03-06 09:30:00,42.99,43.05,42.92,42.95,4629088.0,37.082,37.1337,37.0216,37.0475,4629088.0
2019-03-06 10:00:00,42.95,43.01,42.89,42.9,6907700.0,37.0475,37.0992,36.9957,37.0044,6907700.0
2019-03-06 10:30:00,42.9,42.97,42.86,42.92,3670274.0,37.0044,37.0647,36.9699,37.0216,3670274.0
2019-03-06 11:00:00,42.92,42.98,42.88,42.95,4031615.0,37.0216,37.0734,36.9871,37.0475,4031615.0
2019-03-06 11:30:00,42.95,42.96,42.79,42.83,3160289.0,37.0475,37.0561,36.9095,36.944,3160289.0
2019-03-06 12:00:00,42.82,42.9,42.77,42.8,2882576.0,36.9354,37.0044,36.8922,36.9181,2882576.0
2019-03-06 12:30:00,42.8,42.83,42.71,42.72,8312729.0,36.9181,36.944,36.8405,36.8491,8312729.0
2019-03-06 13:00:00,42.72,42.75,42.66,42.73,3307860.0,36.8491,36.875,36.7973,36.8577,3307860.0
2019-03-06 13:30:00,42.73,42.8,42.72,42.79,2274657.0,36.8577,36.9181,36.8491,36.9095,2274657.0
2019-03-06 14:00:00,42.79,42.82,42.77,42.78,1532511.0,36.9095,36.9354,36.8922,36.9009,1532511.0
2019-03-06 14:30:00,42.78,42.79,42.72,42.76,2662083.0,36.9009,36.9095,36.8491,36.8836,2662083.0
2019-03-06 15:00:00,42.76,42.78,42.71,42.73,2294162.0,36.8836,36.9009,36.8405,36.8577,2294162.0
2019-03-06 15:30:00,42.73,42.77,42.7,42.72,6780970.0,36.8577,36.8922,36.8318,36.8491,6780970.0
2019-03-07 09:30:00,42.48,42.49,42.12,42.22,11844998.0,36.6421,36.6507,36.3316,36.4178,11844998.0
2019-03-07 10:00:00,42.22,42.26,42.09,42.14,7152486.0,36.4178,36.4523,36.3057,36.3488,7152486.0
2019-03-07 10:30:00,42.15,42.21,42.11,42.13,6198211.0,36.3574,36.4092,36.3229,36.3402,6198211.0
2019-03-07 11:00:00,42.12,42.16,42.05,42.13,4938447.0,36.3316,36.3661,36.2712,36.3402,4938447.0
2019-03-07 11:30:00,42.13,42.2,42.08,42.09,4185960.0,36.3402,36.4006,36.2971,36.3057,4185960.0
2019-03-07 12:00:00,42.09,42.18,42.06,42.16,3828661.0,36.3057,36.3833,36.2798,36.3661,3828661.0
2019-03-07 12:30:00,42.16,42.18,42.08,42.15,4217276.0,36.3661,36.3833,36.2971,36.3574,4217276.0
2019-03-07 13:00:00,42.15,42.15,42.06,42.09,2404622.0,36.3574,36.3574,36.2798,36.3057,2404622.0
2019-03-07 13:30:00,42.09,42.1,42.01,42.02,3121182.0,36.3057,36.3143,36.2367,36.2453,3121182.0
2019-03-07 14:00:00,42.02,42.03,41.95,41.98,3746599.0,36.2453,36.2539,36.1849,36.2108,3746599.0
2019-03-07 14:30:00,41.99,42.0,41.88,41.89,5291447.0,36.2194,36.228,36.1245,36.1332,5291447.0
2019-03-07 15:00:00,41.89,41.96,41.87,41.9,6806408.0,36.1332,36.1935,36.1159,36.1418,6806408.0
2019-03-07 15:30:00,41.91,41.95,41.87,41.94,11749537.0,36.1504,36.1849,36.1159,36.1763,11749537.0
2019-03-08 09:30:00,41.45,41.57,41.41,41.43,17015610.0,35.7536,35.8571,35.7191,35.7364,17015610.0
2019-03-08 10:00:00,41.42,41.55,41.39,41.53,11544658.0,35.7278,35.8399,35.7019,35.8226,11544658.0
2019-03-08 10:30:00,41.54,41.66,41.47,41.57,9393010.0,35.8313,35.9348,35.7709,35.8571,9393010.0
2019-03-08 11:00:00,41.56,41.68,41.54,41.65,5468446.0,35.8485,35.952,35.8313,35.9261,5468446.0
2019-03-08 11:30:00,41.65,41.66,41.53,41.54,3944446.0,35.9261,35.9348,35.8226,35.8313,3944446.0
2019-03-08 12:00:00,41.54,41.58,41.51,41.57,2731884.0,35.8313,35.8658,35.8054,35.8571,2731884.0
2019-03-08 12:30:00,41.57,41.58,41.5,41.52,2544405.0,35.8571,35.8658,35.7968,35.814,2544405.0
2019-03-08 13:00:00,41.52,41.56,41.5,41.54,2683154.0,35.814,35.8485,35.7968,35.8313,2683154.0
2019-03-08 13:30:00,41.54,41.54,41.44,41.46,8210554.0,35.8313,35.8313,35.745,35.7623,8210554.0
2019-03-08 14:00:00,41.46,41.53,41.41,41.52,5285693.0,35.7623,35.8226,35.7191,35.814,5285693.0
2019-03-08 14:30:00,41.52,41.6,41.51,41.57,4318970.0,35.814,35.883,35.8054,35.8571,4318970.0
2019-03-08 15:00:00,41.57,41.62,41.52,41.54,5766184.0,35.8571,35.9003,35.814,35.8313,5766184.0
2019-03-08 15:30:00,41.54,41.67,41.52,41.65,11659252.0,35.8313,35.9434,35.814,35.9261,11659252.0
2019-03-11 09:30:00,42.01,42.25,42.01,42.25,5972673.0,36.2367,36.4437,36.2367,36.4437,5972673.0
2019-03-11 10:00:00,42.25,42.32,42.23,42.29,6501119.0,36.4437,36.5041,36.4264,36.4782,6501119.0
2019-03-11 10:30:00,42.28,42.37,42.27,42.35,6112588.0,36.4696,36.5472,36.4609,36.5299,6112588.0
2019-03-11 11:00:00,42.35,42.4,42.34,42.38,4123261.0,36.5299,36.5731,36.5213,36.5558,4123261.0
2019-03-11 11:30:00,42.38,42.39,42.34,42.37,4311020.0,36.5558,36.5645,36.5213,36.5472,4311020.0
2019-03-11 12:00:00,42.37,42.4,42.34,42.34,3502972.0,36.5472,36.5731,36.5213,36.5213,3502972.0
2019-03-11 12:30:00,42.35,42.39,42.34,42.38,1826218.0,36.5299,36.5645,36.5213,36.5558,1826218.0
2019-03-11 13:00:00,42.38,42.43,42.37,42.42,1458794.0,36.5558,36.599,36.5472,36.5903,1458794.0
2019-03-11 13:30:00,42.42,42.43,42.38,42.43,1506511.0,36.5903,36.599,36.5558,36.599,1506511.0
2019-03-11 14:00:00,42.43,42.43,42.38,42.4,2177902.0,36.599,36.599,36.5558,36.5731,2177902.0
2019-03-11 14:30:00,42.4,42.43,42.38,42.43,1967158.0,36.5731,36.599,36.5558,36.599,1967158.0
2019-03-11 15:00:00,42.42,42.45,42.4,42.44,2959355.0,36.5903,36.6162,36.5731,36.6076,2959355.0
2019-03-11 15:30:00,42.44,42.47,42.41,42.42,8950308.0,36.6076,36.6335,36.5817,36.5903,8950308.0
2019-03-12 09:30:00,42.64,42.73,42.58,42.7,5711219.0,36.7801,36.8577,36.7283,36.8318,5711219.0
2019-03-12 10:00:00,42.71,42.73,42.67,42.69,3323511.0,36.8405,36.8577,36.806,36.8232,3323511.0
2019-03-12 10:30:00,42.69,42.75,42.68,42.69,3518762.0,36.8232,36.875,36.8146,36.8232,3518762.0
2019-03-12 11:00:00,42.7,42.7,42.55,42.63,3352894.0,36.8318,36.8318,36.7025,36.7715,3352894.0
2019-03-12 11:30:00,42.63,42.72,42.59,42.72,2376343.0,36.7715,36.8491,36.737,36.8491,2376343.0
2019-03-12 12:00:00,42.72,42.73,42.64,42.7,2796773.0,36.8491,36.8577,36.7801,36.8318,2796773.0
2019-03-12 12:30:00,42.7,42.71,42.66,42.7,1947620.0,36.8318,36.8405,36.7973,36.8318,1947620.0
2019-03-12 13:00:00,42.7,42.73,42.67,42.68,1371536.0,36.8318,36.8577,36.806,36.8146,1371536.0
2019-03-12 13:30:00,42.68,42.72,42.64,42.7,1311461.0,36.8146,36.8491,36.7801,36.8318,1311461.0
2019-03-12 14:00:00,42.7,42.75,42.69,42.7,1713389.0,36.8318,36.875,36.8232,36.8318,1713389.0
2019-03-12 14:30:00,42.7,42.72,42.69,42.72,957736.0,36.8318,36.8491,36.8232,36.8491,957736.0
2019-03-12 15:00:00,42.72,42.73,42.63,42.69,2670974.0,36.8491,36.8577,36.7715,36.8232,2670974.0
2019-03-12 15:30:00,42.69,42.72,42.64,42.65,5686234.0,36.8232,36.8491,36.7801,36.7887,5686234.0
2019-03-13 09:30:00,42.66,42.73,42.58,42.7,4467954.0,36.7973,36.8577,36.7283,36.8318,4467954.0
2019-03-13 10:00:00,42.71,42.72,42.61,42.63,2861544.0,36.8405,36.8491,36.7542,36.7715,2861544.0
2019-03-13 10:30:00,42.64,42.67,42.6,42.62,2590066.0,36.7801,36.806,36.7456,36.7628,2590066.0
2019-03-13 11:00:00,42.62,42.69,42.59,42.68,1614037.0,36.7628,36.8232,36.737,36.8146,1614037.0
2019-03-13 11:30:00,42.68,42.72,42.66,42.68,3298507.0,36.8146,36.8491,36.7973,36.8146,3298507.0
2019-03-13 12:00:00,42.68,42.72,42.55,42.55,6363349.0,36.8146,36.8491,36.7025,36.7025,6363349.0
2019-03-13 12:30:00,42.55,42.64,42.55,42.64,1927009.0,36.7025,36.7801,36.7025,36.7801,1927009.0
2019-03-13 13:00:00,42.64,42.69,42.63,42.69,1038910.0,36.7801,36.8232,36.7715,36.8232,1038910.0
2019-03-13 13:30:00,42.68,42.7,42.67,42.69,1647690.0,36.8146,36.8318,36.806,36.8232,1647690.0
2019-03-13 14:00:00,42.7,42.75,42.69,42.74,4084159.0,36.8318,36.875,36.8232,36.8664,4084159.0
2019-03-13 14:30:00,42.74,42.74,42.59,42.68,7177067.0,36.8664,36.8664,36.737,36.8146,7177067.0
2019-03-13 15:00:00,42.68,42.7,42.63,42.64,3555600.0,36.8146,36.8318,36.7715,36.7801,3555600.0
2019-03-13 15:30:00,42.64,42.7,42.6,42.69,9880178.0,36.7801,36.8318,36.7456,36.8232,9880178.0
2019-03-14 09:30:00,42.52,42.54,42.44,42.47,3983456.0,36.6766,36.6938,36.6076,36.6335,3983456.0
2019-03-14 10:00:00,42.47,42.48,42.36,42.4,5126073.0,36.6335,36.6421,36.5386,36.5731,5126073.0
2019-03-14 10:30:00,42.39,42.43,42.31,42.34,7899093.0,36.5645,36.599,36.4954,36.5213,7899093.0
2019-03-14 11:00:00,42.34,42.4,42.31,42.32,3505414.0,36.5213,36.5731,36.4954,36.5041,3505414.0
2019-03-14 11:30:00,42.32,42.42,42.29,42.41,2543474.0,36.5041,36.5903,36.4782,36.5817,2543474.0
2019-03-14 12:00:00,42.41,42.44,42.38,42.39,1784448.0,36.5817,36.6076,36.5558,36.5645,1784448.0
2019-03-14 12:30:00,42.39,42.42,42.36,42.39,1157681.0,36.5645,36.5903,36.5386,36.5645,1157681.0
2019-03-14 13:00:00,42.39,42.42,42.37,42.39,677100.0,36.5645,36.5903,36.5472,36.5645,677100.0
2019-03-14 13:30:00,42.39,42.4,42.33,42.35,1750978.0,36.5645,36.5731,36.5127,36.5299,1750978.0
2019-03-14 14:00:00,42.35,42.44,42.34,42.44,1732222.0,36.5299,36.6076,36.5213,36.6076,1732222.0
2019-03-14 14:30:00,42.44,42.47,42.4,42.45,1795251.0,36.6076,36.6335,36.5731,36.6162,1795251.0
2019-03-14 15:00:00,42.44,42.49,42.43,42.47,3098912.0,36.6076,36.6507,36.599,36.6335,3098912.0
2019-03-14 15:30:00,42.47,42.51,42.43,42.45,7462809.0,36.6335,36.668,36.599,36.6162,7462809.0
2019-03-15 09:30:00,42.85,43.03,42.82,42.95,7802387.0,36.9612,37.1165,36.9354,37.0475,7802387.0
2019-03-15 10:00:00,42.95,43.0,42.91,43.0,4602694.0,37.0475,37.0906,37.013,37.0906,4602694.0
2019-03-15 10:30:00,42.99,43.05,42.98,43.02,9203926.0,37.082,37.1337,37.0734,37.1079,9203926.0
2019-03-15 11:00:00,43.02,43.1,43.01,43.1,26456791.0,37.1079,37.1769,37.0992,37.1769,26456791.0
2019-03-15 11:30:00,43.09,43.11,43.03,43.05,7074460.0,37.1683,37.1855,37.1165,37.1337,7074460.0
2019-03-15 12:00:00,43.05,43.1,43.03,43.05,2576590.0,37.1337,37.1769,37.1165,37.1337,2576590.0
2019-03-15 12:30:00,43.05,43.14,43.04,43.09,5968506.0,37.1337,37.2114,37.1251,37.1683,5968506.0
2019-03-15 13:00:00,43.09,43.12,43.06,43.07,1877017.0,37.1683,37.1941,37.1424,37.151,1877017.0
2019-03-15 13:30:00,43.07,43.1,43.04,43.04,2514452.0,37.151,37.1769,37.1251,37.1251,2514452.0
2019-03-15 14:00:00,43.04,43.06,42.99,43.02,2195682.0,37.1251,37.1424,37.082,37.1079,2195682.0
2019-03-15 14:30:00,43.01,43.07,43.01,43.07,3204081.0,37.0992,37.151,37.0992,37.151,3204081.0
2019-03-15 15:00:00,43.07,43.07,43.01,43.06,1762553.0,37.151,37.151,37.0992,37.1424,1762553.0
2019-03-15 15:30:00,43.05,43.12,43.01,43.09,16788637.0,37.1337,37.1941,37.0992,37.1683,16788637.0
2019-03-18 09:30:00,43.39,43.49,43.37,43.47,3778194.0,37.427,37.5133,37.4098,37.496,3778194.0
2019-03-18 10:00:00,43.47,43.53,43.45,43.45,5664537.0,37.496,37.5478,37.4788,37.4788,5664537.0
2019-03-18 10:30:00,43.46,43.48,43.38,43.47,3393057.0,37.4874,37.5047,37.4184,37.496,3393057.0
2019-03-18 11:00:00,43.47,43.49,43.39,43.42,3567812.0,37.496,37.5133,37.427,37.4529,3567812.0
2019-03-18 11:30:00,43.41,43.42,43.33,43.39,3453318.0,37.4443,37.4529,37.3753,37.427,3453318.0
2019-03-18 12:00:00,43.39,43.43,43.39,43.41,1820605.0,37.427,37.4615,37.427,37.4443,1820605.0
2019-03-18 12:30:00,43.41,43.45,43.38,43.41,1155120.0,37.4443,37.4788,37.4184,37.4443,1155120.0
2019-03-18 13:00:00,43.41,43.46,43.4,43.44,1050194.0,37.4443,37.4874,37.4356,37.4702,1050194.0
2019-03-18 13:30:00,43.44,43.51,43.44,43.51,1508975.0,37.4702,37.5305,37.4702,37.5305,1508975.0
2019-03-18 14:00:00,43.51,43.52,43.5,43.52,1378459.0,37.5305,37.5392,37.5219,37.5392,1378459.0
2019-03-18 14:30:00,43.52,43.56,43.51,43.55,1089931.0,37.5392,37.5737,37.5305,37.565,1089931.0
2019-03-18 15:00:00,43.55,43.56,43.52,43.53,1867663.0,37.565,37.5737,37.5392,37.5478,1867663.0
2019-03-18 15:30:00,43.53,43.58,43.53,43.55,7625557.0,37.5478,37.5909,37.5478,37.565,7625557.0
2019-03-19 09:30:00,43.62,43.68,43.52,43.54,4283914.0,37.6254,37.6772,37.5392,37.5564,4283914.0
2019-03-19 10:00:00,43.54,43.62,43.53,43.57,3552178.0,37.5564,37.6254,37.5478,37.5823,3552178.0
2019-03-19 10:30:00,43.57,43.59,43.52,43.52,2108832.0,37.5823,37.5995,37.5392,37.5392,2108832.0
2019-03-19 11:00:00,43.52,43.61,43.52,43.6,1323152.0,37.5392,37.6168,37.5392,37.6082,1323152.0
2019-03-19 11:30:00,43.59,43.69,43.58,43.69,2071635.0,37.5995,37.6858,37.5909,37.6858,2071635.0
2019-03-19 12:00:00,43.69,43.74,43.68,43.71,5063018.0,37.6858,37.7289,37.6772,37.703,5063018.0
2019-03-19 12:30:00,43.71,43.73,43.48,43.61,7813166.0,37.703,37.7203,37.5047,37.6168,7813166.0
2019-03-19 13:00:00,43.61,43.67,43.57,43.64,5081781.0,37.6168,37.6685,37.5823,37.6427,5081781.0
2019-03-19 13:30:00,43.64,43.7,43.63,43.66,1390126.0,37.6427,37.6944,37.634,37.6599,1390126.0
2019-03-19 14:00:00,43.66,43.69,43.62,43.65,945894.0,37.6599,37.6858,37.6254,37.6513,945894.0
2019-03-19 14:30:00,43.65,43.71,43.64,43.65,2807526.0,37.6513,37.703,37.6427,37.6513,2807526.0
2019-03-19 15:00:00,43.65,43.67,43.55,43.56,3622198.0,37.6513,37.6685,37.565,37.5737,3622198.0
2019-03-19 15:30:00,43.56,43.58,43.48,43.57,6825142.0,37.5737,37.5909,37.5047,37.5823,6825142.0
2019-03-20 09:30:00,43.44,43.48,43.34,43.35,4120801.0,37.4702,37.5047,37.3839,37.3925,4120801.0
2019-03-20 10:00:00,43.34,43.4,43.33,43.37,1787430.0,37.3839,37.4356,37.3753,37.4098,1787430.0
2019-03-20 10:30:00,43.37,43.42,43.35,43.4,3630978.0,37.4098,37.4529,37.3925,37.4356,3630978.0
2019-03-20 11:00:00,43.41,43.44,43.4,43.4,2474427.0,37.4443,37.4702,37.4356,37.4356,2474427.0
2019-03-20 11:30:00,43.41,43.41,43.26,43.27,2758301.0,37.4443,37.4443,37.3149,37.3235,2758301.0
2019-03-20 12:00:00,43.27,43.31,43.25,43.29,2642285.0,37.3235,37.358,37.3063,37.3408,2642285.0
2019-03-20 12:30:00,43.3,43.31,43.14,43.24,4679993.0,37.3494,37.358,37.2114,37.2976,4679993.0
2019-03-20 13:00:00,43.24,43.28,43.22,43.25,2319888.0,37.2976,37.3321,37.2804,37.3063,2319888.0
2019-03-20 13:30:00,43.24,43.37,43.23,43.34,3166299.0,37.2976,37.4098,37.289,37.3839,3166299.0
2019-03-20 14:00:00,43.34,43.92,43.34,43.85,21846437.0,37.3839,37.8842,37.3839,37.8238,21846437.0
2019-03-20 14:30:00,43.86,44.01,43.82,43.97,16164132.0,37.8324,37.9618,37.7979,37.9273,16164132.0
2019-03-20 15:00:00,43.97,43.98,43.75,43.76,6627691.0,37.9273,37.9359,37.7375,37.7462,6627691.0
2019-03-20 15:30:00,43.76,43.79,43.62,43.64,9883775.0,37.7462,37.7721,37.6254,37.6427,9883775.0
2019-03-21 09:30:00,43.42,43.56,43.39,43.52,9082278.0,37.4529,37.5737,37.427,37.5392,9082278.0
2019-03-21 10:00:00,43.52,43.55,43.4,43.51,5590870.0,37.5392,37.565,37.4356,37.5305,5590870.0
2019-03-21 10:30:00,43.51,43.53,43.41,43.52,5848320.0,37.5305,37.5478,37.4443,37.5392,5848320.0
2019-03-21 11:00:00,43.53,43.59,43.45,43.47,4830850.0,37.5478,37.5995,37.4788,37.496,4830850.0
2019-03-21 11:30:00,43.47,43.51,43.41,43.48,9040060.0,37.496,37.5305,37.4443,37.5047,9040060.0
2019-03-21 12:00:00,43.47,43.48,43.35,43.36,3390718.0,37.496,37.5047,37.3925,37.4011,3390718.0
2019-03-21 12:30:00,43.36,43.42,43.32,43.42,2610691.0,37.4011,37.4529,37.3666,37.4529,2610691.0
2019-03-21 13:00:00,43.42,43.48,43.4,43.46,1623480.0,37.4529,37.5047,37.4356,37.4874,1623480.0
2019-03-21 13:30:00,43.45,43.55,43.45,43.55,3425751.0,37.4788,37.565,37.4788,37.565,3425751.0
2019-03-21 14:00:00,43.55,43.61,43.52,43.6,4189252.0,37.565,37.6168,37.5392,37.6082,4189252.0
2019-03-21 14:30:00,43.6,43.66,43.58,43.63,4321524.0,37.6082,37.6599,37.5909,37.634,4321524.0
2019-03-21 15:00:00,43.63,43.69,43.6,43.64,2334992.0,37.634,37.6858,37.6082,37.6427,2334992.0
2019-03-21 15:30:00,43.64,43.72,43.62,43.71,7267985.0,37.6427,37.7117,37.6254,37.703,7267985.0
2019-03-22 09:30:00,43.04,43.15,42.83,42.86,18681206.0,37.1251,37.22,36.944,36.9699,18681206.0
2019-03-22 10:00:00,42.86,42.96,42.79,42.8,12155970.0,36.9699,37.0561,36.9095,36.9181,12155970.0
2019-03-22 10:30:00,42.81,42.86,42.68,42.69,10621645.0,36.9267,36.9699,36.8146,36.8232,10621645.0
2019-03-22 11:00:00,42.69,42.76,42.64,42.69,9951689.0,36.8232,36.8836,36.7801,36.8232,9951689.0
2019-03-22 11:30:00,42.68,42.7,42.46,42.46,6744124.0,36.8146,36.8318,36.6248,36.6248,6744124.0
2019-03-22 12:00:00,42.46,42.61,42.45,42.55,4659408.0,36.6248,36.7542,36.6162,36.7025,4659408.0
2019-03-22 12:30:00,42.54,42.59,42.45,42.52,4185896.0,36.6938,36.737,36.6162,36.6766,4185896.0
2019-03-22 13:00:00,42.53,42.6,42.51,42.54,4583638.0,36.6852,36.7456,36.668,36.6938,4583638.0
2019-03-22 13:30:00,42.54,42.6,42.45,42.47,4730008.0,36.6938,36.7456,36.6162,36.6335,4730008.0
2019-03-22 14:00:00,42.47,42.63,42.44,42.6,4500275.0,36.6335,36.7715,36.6076,36.7456,4500275.0
2019-03-22 14:30:00,42.61,42.62,42.55,42.59,7255188.0,36.7542,36.7628,36.7025,36.737,7255188.0
2019-03-22 15:00:00,42.59,42.63,42.44,42.45,5760261.0,36.737,36.7715,36.6076,36.6162,5760261.0
2019-03-22 15:30:00,42.45,42.47,42.39,42.41,12817965.0,36.6162,36.6335,36.5645,36.5817,12817965.0
2019-03-25 09:30:00,42.34,42.52,42.33,42.37,6231889.0,36.5213,36.6766,36.5127,36.5472,6231889.0
2019-03-25 10:00:00,42.36,42.44,42.3,42.42,5091862.0,36.5386,36.6076,36.4868,36.5903,5091862.0
2019-03-25 10:30:00,42.41,42.57,42.4,42.55,4654531.0,36.5817,36.7197,36.5731,36.7025,4654531.0
2019-03-25 11:00:00,42.55,42.66,42.51,42.65,2843704.0,36.7025,36.7973,36.668,36.7887,2843704.0
2019-03-25 11:30:00,42.65,42.65,42.54,42.55,3258773.0,36.7887,36.7887,36.6938,36.7025,3258773.0
2019-03-25 12:00:00,42.55,42.64,42.52,42.6,1284118.0,36.7025,36.7801,36.6766,36.7456,1284118.0
2019-03-25 12:30:00,42.6,42.61,42.47,42.55,2032252.0,36.7456,36.7542,36.6335,36.7025,2032252.0
2019-03-25 13:00:00,42.55,42.56,42.43,42.47,2644332.0,36.7025,36.7111,36.599,36.6335,2644332.0
2019-03-25 13:30:00,42.46,42.53,42.41,42.43,3515988.0,36.6248,36.6852,36.5817,36.599,3515988.0
2019-03-25 14:00:00,42.42,42.45,42.37,42.41,1692932.0,36.5903,36.6162,36.5472,36.5817,1692932.0
2019-03-25 14:30:00,42.41,42.51,42.4,42.51,1697710.0,36.5817,36.668,36.5731,36.668,1697710.0
2019-03-25 15:00:00,42.51,42.59,42.51,42.55,1960966.0,36.668,36.737,36.668,36.7025,1960966.0
2019-03-25 15:30:00,42.55,42.56,42.47,42.54,8135492.0,36.7025,36.7111,36.6335,36.6938,8135492.0
2019-03-26 09:30:00,42.67,42.75,42.63,42.74,5673819.0,36.806,36.875,36.7715,36.8664,5673819.0
2019-03-26 10:00:00,42.74,42.77,42.63,42.66,4044596.0,36.8664,36.8922,36.7715,36.7973,4044596.0
2019-03-26 10:30:00,42.67,42.78,42.6,42.76,3798844.0,36.806,36.9009,36.7456,36.8836,3798844.0
2019-03-26 11:00:00,42.76,42.78,42.63,42.66,2208506.0,36.8836,36.9009,36.7715,36.7973,2208506.0
2019-03-26 11:30:00,42.67,42.73,42.6,42.62,1382365.0,36.806,36.8577,36.7456,36.7628,1382365.0
2019-03-26 12:00:00,42.62,42.66,42.55,42.58,3952467.0,36.7628,36.7973,36.7025,36.7283,3952467.0
2019-03-26 12:30:00,42.58,42.6,42.54,42.6,2671793.0,36.7283,36.7456,36.6938,36.7456,2671793.0
2019-03-26 13:00:00,42.59,42.65,42.54,42.55,1484339.0,36.737,36.7887,36.6938,36.7025,1484339.0
2019-03-26 13:30:00,42.55,42.58,42.48,42.49,4505667.0,36.7025,36.7283,36.6421,36.6507,4505667.0
2019-03-26 14:00:00,42.49,42.53,42.45,42.46,2957798.0,36.6507,36.6852,36.6162,36.6248,2957798.0
2019-03-26 14:30:00,42.46,42.52,42.43,42.52,2062520.0,36.6248,36.6766,36.599,36.6766,2062520.0
2019-03-26 15:00:00,42.51,42.59,42.5,42.5,2545969.0,36.668,36.737,36.6593,36.6593,2545969.0
2019-03-26 15:30:00,42.5,42.66,42.48,42.64,10186471.0,36.6593,36.7973,36.6421,36.7801,10186471.0
2019-03-27 09:30:00,42.44,42.53,42.37,42.37,4948058.0,36.6076,36.6852,36.5472,36.5472,4948058.0
2019-03-27 10:00:00,42.37,42.44,42.34,42.4,3267502.0,36.5472,36.6076,36.5213,36.5731,3267502.0
2019-03-27 10:30:00,42.39,42.43,42.22,42.29,4947878.0,36.5645,36.599,36.4178,36.4782,4947878.0
2019-03-27 11:00:00,42.29,42.32,42.19,42.2,3593860.0,36.4782,36.5041,36.3919,36.4006,3593860.0
2019-03-27 11:30:00,42.19,42.22,42.06,42.09,4284760.0,36.3919,36.4178,36.2798,36.3057,4284760.0
2019-03-27 12:00:00,42.08,42.27,42.06,42.25,5789543.0,36.2971,36.4609,36.2798,36.4437,5789543.0
2019-03-27 12:30:00,42.25,42.32,42.23,42.27,3175731.0,36.4437,36.5041,36.4264,36.4609,3175731.0
2019-03-27 13:00:00,42.27,42.4,42.23,42.35,6386258.0,36.4609,36.5731,36.4264,36.5299,6386258.0
2019-03-27 13:30:00,42.35,42.39,42.32,42.36,2212021.0,36.5299,36.5645,36.5041,36.5386,2212021.0
2019-03-27 14:00:00,42.36,42.37,42.26,42.28,3320905.0,36.5386,36.5472,36.4523,36.4696,3320905.0
2019-03-27 14:30:00,42.28,42.3,42.19,42.21,2779288.0,36.4696,36.4868,36.3919,36.4092,2779288.0
2019-03-27 15:00:00,42.22,42.28,42.19,42.28,2337855.0,36.4178,36.4696,36.3919,36.4696,2337855.0
2019-03-27 15:30:00,42.28,42.31,42.16,42.2,8213458.0,36.4696,36.4954,36.3661,36.4006,8213458.0
2019-03-28 09:30:00,42.34,42.4,42.26,42.33,6391297.0,36.5213,36.5731,36.4523,36.5127,6391297.0
2019-03-28 10:00:00,42.33,42.4,42.3,42.32,3716525.0,36.5127,36.5731,36.4868,36.5041,3716525.0
2019-03-28 10:30:00,42.32,42.36,42.3,42.3,2105061.0,36.5041,36.5386,36.4868,36.4868,2105061.0
2019-03-28 11:00:00,42.3,42.31,42.19,42.2,3212548.0,36.4868,36.4954,36.3919,36.4006,3212548.0
2019-03-28 11:30:00,42.19,42.31,42.19,42.29,2185607.0,36.3919,36.4954,36.3919,36.4782,2185607.0
2019-03-28 12:00:00,42.29,42.3,42.2,42.27,2266045.0,36.4782,36.4868,36.4006,36.4609,2266045.0
2019-03-28 12:30:00,42.26,42.38,42.22,42.38,1402123.0,36.4523,36.5558,36.4178,36.5558,1402123.0
2019-03-28 13:00:00,42.38,42.43,42.37,42.41,1136205.0,36.5558,36.599,36.5472,36.5817,1136205.0
2019-03-28 13:30:00,42.41,42.52,42.4,42.52,1541450.0,36.5817,36.6766,36.5731,36.6766,1541450.0
2019-03-28 14:00:00,42.51,42.53,42.46,42.49,1985392.0,36.668,36.6852,36.6248,36.6507,1985392.0
2019-03-28 14:30:00,42.49,42.5,42.42,42.45,2619932.0,36.6507,36.6593,36.5903,36.6162,2619932.0
2019-03-28 15:00:00,42.45,42.52,42.44,42.5,1399931.0,36.6162,36.6766,36.6076,36.6593,1399931.0
2019-03-28 15:30:00,42.5,42.53,42.44,42.5,7331149.0,36.6593,36.6852,36.6076,36.6593,7331149.0
2019-03-29 09:30:00,42.95,42.97,42.87,42.94,5069936.0,37.0475,37.0647,36.9785,37.0389,5069936.0
2019-03-29 10:00:00,42.94,43.0,42.89,42.94,3211672.0,37.0389,37.0906,36.9957,37.0389,3211672.0
2019-03-29 10:30:00,42.93,42.94,42.72,42.79,5367306.0,37.0302,37.0389,36.8491,36.9095,5367306.0
2019-03-29 11:00:00,42.78,42.9,42.78,42.9,4119827.0,36.9009,37.0044,36.9009,37.0044,4119827.0
2019-03-29 11:30:00,42.9,42.91,42.83,42.85,5948427.0,37.0044,37.013,36.944,36.9612,5948427.0
2019-03-29 12:00:00,42.85,42.92,42.83,42.91,1974848.0,36.9612,37.0216,36.944,37.013,1974848.0
2019-03-29 12:30:00,42.91,42.97,42.9,42.95,2625300.0,37.013,37.0647,37.0044,37.0475,2625300.0
2019-03-29 13:00:00,42.96,42.96,42.88,42.9,1451889.0,37.0561,37.0561,36.9871,37.0044,1451889.0
2019-03-29 13:30:00,42.9,42.98,42.87,42.95,3143090.0,37.0044,37.0734,36.9785,37.0475,3143090.0
2019-03-29 14:00:00,42.94,42.99,42.93,42.97,1729077.0,37.0389,37.082,37.0302,37.0647,1729077.0
2019-03-29 14:30:00,42.96,43.0,42.95,42.97,3744174.0,37.0561,37.0906,37.0475,37.0647,3744174.0
2019-03-29 15:00:00,42.97,43.0,42.89,42.9,4220678.0,37.0647,37.0906,36.9957,37.0044,4220678.0
2019-03-29 15:30:00,42.9,42.99,42.89,42.94,17360373.0,37.0044,37.082,36.9957,37.0389,17360373.0
2019-04-01 09:30:00,43.5,43.54,43.4,43.43,8528617.0,37.5219,37.5564,37.4356,37.4615,8528617.0
2019-04-01 10:00:00,43.43,43.51,43.41,43.5,8799563.0,37.4615,37.5305,37.4443,37.5219,8799563.0
2019-04-01 10:30:00,43.51,43.59,43.5,43.55,3928858.0,37.5305,37.5995,37.5219,37.565,3928858.0
2019-04-01 11:00:00,43.56,43.59,43.54,43.56,2705871.0,37.5737,37.5995,37.5564,37.5737,2705871.0
2019-04-01 11:30:00,43.56,43.63,43.52,43.61,1729416.0,37.5737,37.634,37.5392,37.6168,1729416.0
2019-04-01 12:00:00,43.62,43.62,43.54,43.57,2167968.0,37.6254,37.6254,37.5564,37.5823,2167968.0
2019-04-01 12:30:00,43.57,43.61,43.55,43.6,1654019.0,37.5823,37.6168,37.565,37.6082,1654019.0
2019-04-01 13:00:00,43.6,43.62,43.55,43.58,1246107.0,37.6082,37.6254,37.565,37.5909,1246107.0
2019-04-01 13:30:00,43.58,43.62,43.56,43.61,4537006.0,37.5909,37.6254,37.5737,37.6168,4537006.0
2019-04-01 14:00:00,43.61,43.67,43.6,43.61,6607125.0,37.6168,37.6685,37.6082,37.6168,6607125.0
2019-04-01 14:30:00,43.61,43.65,43.6,43.62,2820427.0,37.6168,37.6513,37.6082,37.6254,2820427.0
2019-04-01 15:00:00,43.62,43.66,43.59,43.66,2741876.0,37.6254,37.6599,37.5995,37.6599,2741876.0
2019-04-01 15:30:00,43.66,43.66,43.61,43.63,7951019.0,37.6599,37.6599,37.6168,37.634,7951019.0
2019-04-02 09:30:00,43.67,43.69,43.57,43.59,3932462.0,37.6685,37.6858,37.5823,37.5995,3932462.0
2019-04-02 10:00:00,43.59,43.61,43.53,43.55,10433682.0,37.5995,37.6168,37.5478,37.565,10433682.0
2019-04-02 10:30:00,43.55,43.55,43.47,43.48,3680237.0,37.565,37.565,37.496,37.5047,3680237.0
2019-04-02 11:00:00,43.48,43.5,43.35,43.44,5058631.0,37.5047,37.5219,37.3925,37.4702,5058631.0
2019-04-02 11:30:00,43.44,43.48,43.4,43.47,1614777.0,37.4702,37.5047,37.4356,37.496,1614777.0
2019-04-02 12:00:00,43.46,43.5,43.39,43.41,1905600.0,37.4874,37.5219,37.427,37.4443,1905600.0
2019-04-02 12:30:00,43.41,43.44,43.39,43.42,1277519.0,37.4443,37.4702,37.427,37.4529,1277519.0
2019-04-02 13:00:00,43.41,43.5,43.4,43.47,1509654.0,37.4443,37.5219,37.4356,37.496,1509654.0
2019-04-02 13:30:00,43.47,43.51,43.45,43.46,1397971.0,37.496,37.5305,37.4788,37.4874,1397971.0
2019-04-02 14:00:00,43.46,43.52,43.45,43.52,1162215.0,37.4874,37.5392,37.4788,37.5392,1162215.0
2019-04-02 14:30:00,43.52,43.55,43.51,43.54,970118.0,37.5392,37.565,37.5305,37.5564,970118.0
2019-04-02 15:00:00,43.53,43.54,43.49,43.51,1604059.0,37.5478,37.5564,37.5133,37.5305,1604059.0
2019-04-02 15:30:00,43.51,43.52,43.45,43.47,5065009.0,37.5305,37.5392,37.4788,37.496,5065009.0
2019-04-03 09:30:00,43.91,44.02,43.91,43.95,9347203.0,37.8756,37.9704,37.8756,37.9101,9347203.0
2019-04-03 10:00:00,43.94,44.05,43.91,44.03,9465393.0,37.9014,37.9963,37.8756,37.9791,9465393.0
2019-04-03 10:30:00,44.03,44.1,44.01,44.04,3197697.0,37.9791,38.0394,37.9618,37.9877,3197697.0
2019-04-03 11:00:00,44.04,44.08,44.01,44.04,3683643.0,37.9877,38.0222,37.9618,37.9877,3683643.0
2019-04-03 11:30:00,44.03,44.12,44.02,44.12,3922928.0,37.9791,38.0567,37.9704,38.0567,3922928.0
2019-04-03 12:00:00,44.12,44.14,44.07,44.09,4110864.0,38.0567,38.074,38.0136,38.0308,4110864.0
2019-04-03 12:30:00,44.09,44.11,44.0,44.02,3523185.0,38.0308,38.0481,37.9532,37.9704,3523185.0
2019-04-03 13:00:00,44.02,44.05,43.99,44.02,2096608.0,37.9704,37.9963,37.9446,37.9704,2096608.0
2019-04-03 13:30:00,44.02,44.04,43.9,43.9,4272722.0,37.9704,37.9877,37.8669,37.8669,4272722.0
2019-04-03 14:00:00,43.9,43.91,43.84,43.89,4032440.0,37.8669,37.8756,37.8152,37.8583,4032440.0
2019-04-03 14:30:00,43.89,43.9,43.83,43.84,1888521.0,37.8583,37.8669,37.8066,37.8152,1888521.0
2019-04-03 15:00:00,43.84,43.86,43.73,43.86,3843737.0,37.8152,37.8324,37.7203,37.8324,3843737.0
2019-04-03 15:30:00,43.86,43.87,43.79,43.81,9542954.0,37.8324,37.8411,37.7721,37.7893,9542954.0
2019-04-04 09:30:00,43.78,43.96,43.75,43.94,7321916.0,37.7634,37.9187,37.7375,37.9014,7321916.0
2019-04-04 10:00:00,43.95,43.98,43.91,43.92,5417835.0,37.9101,37.9359,37.8756,37.8842,5417835.0
2019-04-04 10:30:00,43.93,44.03,43.85,44.01,2633214.0,37.8928,37.9791,37.8238,37.9618,2633214.0
2019-04-04 11:00:00,44.01,44.03,43.92,43.97,2698460.0,37.9618,37.9791,37.8842,37.9273,2698460.0
2019-04-04 11:30:00,43.97,44.04,43.94,43.99,1188003.0,37.9273,37.9877,37.9014,37.9446,1188003.0
2019-04-04 12:00:00,43.98,44.03,43.93,43.96,4380849.0,37.9359,37.9791,37.8928,37.9187,4380849.0
2019-04-04 12:30:00,43.96,44.04,43.94,44.03,2821679.0,37.9187,37.9877,37.9014,37.9791,2821679.0
2019-04-04 13:00:00,44.03,44.07,43.98,44.05,2602141.0,37.9791,38.0136,37.9359,37.9963,2602141.0
2019-04-04 13:30:00,44.05,44.11,44.04,44.08,1905808.0,37.9963,38.0481,37.9877,38.0222,1905808.0
2019-04-04 14:00:00,44.08,44.14,44.05,44.11,2077402.0,38.0222,38.074,37.9963,38.0481,2077402.0
2019-04-04 14:30:00,44.1,44.13,44.09,44.13,840314.0,38.0394,38.0653,38.0308,38.0653,840314.0
2019-04-04 15:00:00,44.13,44.13,44.04,44.05,1287439.0,38.0653,38.0653,37.9877,37.9963,1287439.0
2019-04-04 15:30:00,44.05,44.08,44.01,44.07,5487153.0,37.9963,38.0222,37.9618,38.0136,5487153.0
2019-04-05 09:30:00,44.18,44.27,44.14,44.25,3757498.0,38.1085,38.1861,38.074,38.1688,3757498.0
2019-04-05 10:00:00,44.25,44.42,44.24,44.36,9782010.0,38.1688,38.3155,38.1602,38.2637,9782010.0
2019-04-05 10:30:00,44.37,44.42,44.34,44.37,4089413.0,38.2723,38.3155,38.2465,38.2723,4089413.0
2019-04-05 11:00:00,44.37,44.4,44.32,44.36,2205991.0,38.2723,38.2982,38.2292,38.2637,2205991.0
2019-04-05 11:30:00,44.35,44.37,44.31,44.33,1575700.0,38.2551,38.2723,38.2206,38.2378,1575700.0
2019-04-05 12:00:00,44.33,44.38,44.32,44.38,2180455.0,38.2378,38.281,38.2292,38.281,2180455.0
2019-04-05 12:30:00,44.38,44.39,44.32,44.34,1652041.0,38.281,38.2896,38.2292,38.2465,1652041.0
2019-04-05 13:00:00,44.34,44.39,44.33,44.38,1401151.0,38.2465,38.2896,38.2378,38.281,1401151.0
2019-04-05 13:30:00,44.38,44.41,44.37,44.41,1282934.0,38.281,38.3068,38.2723,38.3068,1282934.0
2019-04-05 14:00:00,44.41,44.42,44.4,44.41,1886535.0,38.3068,38.3155,38.2982,38.3068,1886535.0
2019-04-05 14:30:00,44.41,44.41,44.38,44.38,1522424.0,38.3068,38.3068,38.281,38.281,1522424.0
2019-04-05 15:00:00,44.39,44.4,44.36,44.4,1949020.0,38.2896,38.2982,38.2637,38.2982,1949020.0
2019-04-05 15:30:00,44.4,44.41,44.37,44.39,5907499.0,38.2982,38.3068,38.2723,38.2896,5907499.0
2019-04-08 09:30:00,44.18,44.22,44.1,44.18,5372048.0,38.1085,38.143,38.0394,38.1085,5372048.0
2019-04-08 10:00:00,44.18,44.27,44.15,44.24,2168109.0,38.1085,38.1861,38.0826,38.1602,2168109.0
2019-04-08 10:30:00,44.25,44.28,44.2,44.21,1438187.0,38.1688,38.1947,38.1257,38.1343,1438187.0
2019-04-08 11:00:00,44.22,44.26,44.2,44.25,1709539.0,38.143,38.1775,38.1257,38.1688,1709539.0
2019-04-08 11:30:00,44.26,44.32,44.24,44.25,1816296.0,38.1775,38.2292,38.1602,38.1688,1816296.0
2019-04-08 12:00:00,44.26,44.32,44.23,44.31,1066270.0,38.1775,38.2292,38.1516,38.2206,1066270.0
2019-04-08 12:30:00,44.31,44.35,44.28,44.34,738756.0,38.2206,38.2551,38.1947,38.2465,738756.0
2019-04-08 13:00:00,44.34,44.36,44.32,44.35,738730.0,38.2465,38.2637,38.2292,38.2551,738730.0
2019-04-08 13:30:00,44.36,44.41,44.34,44.4,982534.0,38.2637,38.3068,38.2465,38.2982,982534.0
2019-04-08 14:00:00,44.41,44.44,44.39,44.41,1207091.0,38.3068,38.3327,38.2896,38.3068,1207091.0
2019-04-08 14:30:00,44.41,44.42,44.38,44.41,1393347.0,38.3068,38.3155,38.281,38.3068,1393347.0
2019-04-08 15:00:00,44.41,44.42,44.36,44.37,1384113.0,38.3068,38.3155,38.2637,38.2723,1384113.0
2019-04-08 15:30:00,44.36,44.4,44.34,44.4,5123384.0,38.2637,38.2982,38.2465,38.2982,5123384.0
2019-04-09 09:30:00,44.44,44.44,44.31,44.35,4708542.0,38.3327,38.3327,38.2206,38.2551,4708542.0
2019-04-09 10:00:00,44.36,44.42,44.32,44.42,3134959.0,38.2637,38.3155,38.2292,38.3155,3134959.0
2019-04-09 10:30:00,44.42,44.44,44.34,44.4,1778654.0,38.3155,38.3327,38.2465,38.2982,1778654.0
2019-04-09 11:00:00,44.4,44.46,44.28,44.29,8171524.0,38.2982,38.35,38.1947,38.2033,8171524.0
2019-04-09 11:30:00,44.29,44.38,44.28,44.36,6719379.0,38.2033,38.281,38.1947,38.2637,6719379.0
2019-04-09 12:00:00,44.35,44.4,44.34,44.36,1344341.0,38.2551,38.2982,38.2465,38.2637,1344341.0
2019-04-09 12:30:00,44.37,44.38,44.31,44.32,636511.0,38.2723,38.281,38.2206,38.2292,636511.0
2019-04-09 13:00:00,44.31,44.35,44.28,44.28,1677177.0,38.2206,38.2551,38.1947,38.1947,1677177.0
2019-04-09 13:30:00,44.28,44.32,44.27,44.3,2200218.0,38.1947,38.2292,38.1861,38.212,2200218.0
2019-04-09 14:00:00,44.3,44.34,44.28,44.32,1034428.0,38.212,38.2465,38.1947,38.2292,1034428.0
2019-04-09 14:30:00,44.32,44.35,44.31,44.32,1455829.0,38.2292,38.2551,38.2206,38.2292,1455829.0
2019-04-09 15:00:00,44.32,44.34,44.31,44.32,980497.0,38.2292,38.2465,38.2206,38.2292,980497.0
2019-04-09 15:30:00,44.31,44.38,44.29,44.33,7438437.0,38.2206,38.281,38.2033,38.2378,7438437.0
2019-04-10 09:30:00,44.51,44.56,44.42,44.47,4659724.0,38.3931,38.4362,38.3155,38.3586,4659724.0
2019-04-10 10:00:00,44.48,44.49,44.41,44.48,4035787.0,38.3672,38.3759,38.3068,38.3672,4035787.0
2019-04-10 10:30:00,44.48,44.54,44.45,44.52,3676978.0,38.3672,38.419,38.3413,38.4017,3676978.0
2019-04-10 11:00:00,44.51,44.56,44.49,44.52,2891006.0,38.3931,38.4362,38.3759,38.4017,2891006.0
2019-04-10 11:30:00,44.52,44.58,44.51,44.54,3486719.0,38.4017,38.4535,38.3931,38.419,3486719.0
2019-04-10 12:00:00,44.53,44.56,44.5,44.56,2327223.0,38.4104,38.4362,38.3845,38.4362,2327223.0
2019-04-10 12:30:00,44.56,44.58,44.54,44.55,1548584.0,38.4362,38.4535,38.419,38.4276,1548584.0
2019-04-10 13:00:00,44.54,44.61,44.53,44.59,1954861.0,38.419,38.4794,38.4104,38.4621,1954861.0
2019-04-10 13:30:00,44.59,44.64,44.59,44.62,2466663.0,38.4621,38.5052,38.4621,38.488,2466663.0
2019-04-10 14:00:00,44.61,44.63,44.52,44.52,4076686.0,38.4794,38.4966,38.4017,38.4017,4076686.0
2019-04-10 14:30:00,44.52,44.57,44.51,44.56,2531749.0,38.4017,38.4449,38.3931,38.4362,2531749.0
2019-04-10 15:00:00,44.56,44.6,44.55,44.57,3287758.0,38.4362,38.4707,38.4276,38.4449,3287758.0
2019-04-10 15:30:00,44.58,44.59,44.5,44.54,6995226.0,38.4535,38.4621,38.3845,38.419,6995226.0
2019-04-11 09:30:00,44.19,44.23,44.12,44.15,4546562.0,38.1171,38.1516,38.0567,38.0826,4546562.0
2019-04-11 10:00:00,44.15,44.18,44.09,44.15,3469498.0,38.0826,38.1085,38.0308,38.0826,3469498.0
2019-04-11 10:30:00,44.15,44.15,44.09,44.12,5354169.0,38.0826,38.0826,38.0308,38.0567,5354169.0
2019-04-11 11:00:00,44.12,44.13,44.04,44.05,5020530.0,38.0567,38.0653,37.9877,37.9963,5020530.0
2019-04-11 11:30:00,44.05,44.05,43.92,43.98,6580912.0,37.9963,37.9963,37.8842,37.9359,6580912.0
2019-04-11 12:00:00,43.98,44.0,43.94,43.95,2462231.0,37.9359,37.9532,37.9014,37.9101,2462231.0
2019-04-11 12:30:00,43.95,44.02,43.94,43.99,2008224.0,37.9101,37.9704,37.9014,37.9446,2008224.0
2019-04-11 13:00:00,44.0,44.03,43.97,43.98,1820199.0,37.9532,37.9791,37.9273,37.9359,1820199.0
2019-04-11 13:30:00,43.98,44.0,43.96,43.97,1173210.0,37.9359,37.9532,37.9187,37.9273,1173210.0
2019-04-11 14:00:00,43.97,44.0,43.94,43.94,3713633.0,37.9273,37.9532,37.9014,37.9014,3713633.0
2019-04-11 14:30:00,43.94,43.97,43.93,43.95,1832535.0,37.9014,37.9273,37.8928,37.9101,1832535.0
2019-04-11 15:00:00,43.96,44.02,43.95,43.99,2035719.0,37.9187,37.9704,37.9101,37.9446,2035719.0
2019-04-11 15:30:00,44.0,44.06,43.99,44.04,7099001.0,37.9532,38.0049,37.9446,37.9877,7099001.0
2019-04-12 09:30:00,44.48,44.52,44.41,44.47,5087491.0,38.3672,38.4017,38.3068,38.3586,5087491.0
2019-04-12 10:00:00,44.47,44.51,44.43,44.48,5114909.0,38.3586,38.3931,38.3241,38.3672,5114909.0
2019-04-12 10:30:00,44.49,44.49,44.37,44.41,2693464.0,38.3759,38.3759,38.2723,38.3068,2693464.0
2019-04-12 11:00:00,44.41,44.47,44.37,44.38,8387194.0,38.3068,38.3586,38.2723,38.281,8387194.0
2019-04-12 11:30:00,44.38,44.46,44.37,44.41,7092680.0,38.281,38.35,38.2723,38.3068,7092680.0
2019-04-12 12:00:00,44.41,44.43,44.35,44.4,6298983.0,38.3068,38.3241,38.2551,38.2982,6298983.0
2019-04-12 12:30:00,44.4,44.4,44.28,44.34,2514461.0,38.2982,38.2982,38.1947,38.2465,2514461.0
2019-04-12 13:00:00,44.34,44.4,44.34,44.35,1303875.0,38.2465,38.2982,38.2465,38.2551,1303875.0
2019-04-12 13:30:00,44.36,44.37,44.34,44.35,1164126.0,38.2637,38.2723,38.2465,38.2551,1164126.0
2019-04-12 14:00:00,44.36,44.41,44.35,44.35,1271026.0,38.2637,38.3068,38.2551,38.2551,1271026.0
2019-04-12 14:30:00,44.35,44.37,44.28,44.28,1523515.0,38.2551,38.2723,38.1947,38.1947,1523515.0
2019-04-12 15:00:00,44.29,44.31,44.26,44.27,1446461.0,38.2033,38.2206,38.1775,38.1861,1446461.0
2019-04-12 15:30:00,44.27,44.36,44.26,44.35,5162134.0,38.1861,38.2637,38.1775,38.2551,5162134.0
2019-04-15 09:30:00,44.33,44.34,44.03,44.1,5272463.0,38.2378,38.2465,37.9791,38.0394,5272463.0
2019-04-15 10:00:00,44.11,44.16,44.05,44.05,2660753.0,38.0481,38.0912,37.9963,37.9963,2660753.0
2019-04-15 10:30:00,44.05,44.06,43.96,44.03,3197137.0,37.9963,38.0049,37.9187,37.9791,3197137.0
2019-04-15 11:00:00,44.03,44.07,44.0,44.05,2153208.0,37.9791,38.0136,37.9532,37.9963,2153208.0
2019-04-15 11:30:00,44.05,44.08,44.04,44.06,1556799.0,37.9963,38.0222,37.9877,38.0049,1556799.0
2019-04-15 12:00:00,44.07,44.08,44.03,44.06,1617263.0,38.0136,38.0222,37.9791,38.0049,1617263.0
2019-04-15 12:30:00,44.06,44.11,44.06,44.08,1457476.0,38.0049,38.0481,38.0049,38.0222,1457476.0
2019-04-15 13:00:00,44.09,44.12,44.07,44.09,1271793.0,38.0308,38.0567,38.0136,38.0308,1271793.0
2019-04-15 13:30:00,44.09,44.14,44.07,44.09,1043261.0,38.0308,38.074,38.0136,38.0308,1043261.0
2019-04-15 14:00:00,44.09,44.11,44.06,44.11,702834.0,38.0308,38.0481,38.0049,38.0481,702834.0
2019-04-15 14:30:00,44.11,44.13,44.08,44.11,1011911.0,38.0481,38.0653,38.0222,38.0481,1011911.0
2019-04-15 15:00:00,44.11,44.13,44.1,44.11,1262929.0,38.0481,38.0653,38.0394,38.0481,1262929.0
2019-04-15 15:30:00,44.11,44.16,44.09,44.14,8278365.0,38.0481,38.0912,38.0308,38.074,8278365.0
2019-04-16 09:30:00,44.32,44.4,44.32,44.36,5099849.0,38.2292,38.2982,38.2292,38.2637,5099849.0
2019-04-16 10:00:00,44.36,44.43,44.33,44.41,5260304.0,38.2637,38.3241,38.2378,38.3068,5260304.0
2019-04-16 10:30:00,44.42,44.42,44.36,44.39,3179601.0,38.3155,38.3155,38.2637,38.2896,3179601.0
2019-04-16 11:00:00,44.39,44.48,44.38,44.42,1771124.0,38.2896,38.3672,38.281,38.3155,1771124.0
2019-04-16 11:30:00,44.43,44.44,44.35,44.43,1873156.0,38.3241,38.3327,38.2551,38.3241,1873156.0
2019-04-16 12:00:00,44.42,44.47,44.42,44.46,1391153.0,38.3155,38.3586,38.3155,38.35,1391153.0
2019-04-16 12:30:00,44.46,44.5,44.44,44.48,1255457.0,38.35,38.3845,38.3327,38.3672,1255457.0
2019-04-16 13:00:00,44.48,44.5,44.47,44.5,1110687.0,38.3672,38.3845,38.3586,38.3845,1110687.0
2019-04-16 13:30:00,44.5,44.51,44.45,44.47,2217747.0,38.3845,38.3931,38.3413,38.3586,2217747.0
2019-04-16 14:00:00,44.47,44.48,44.44,44.47,1360955.0,38.3586,38.3672,38.3327,38.3586,1360955.0
2019-04-16 14:30:00,44.47,44.49,44.46,44.49,1654856.0,38.3586,38.3759,38.35,38.3759,1654856.0
2019-04-16 15:00:00,44.48,44.52,44.48,44.51,1803188.0,38.3672,38.4017,38.3672,38.3931,1803188.0
2019-04-16 15:30:00,44.51,44.51,44.4,44.47,9668898.0,38.3931,38.3931,38.2982,38.3586,9668898.0
2019-04-17 09:30:00,44.77,44.84,44.67,44.69,8002968.0,38.6174,38.6778,38.5311,38.5484,8002968.0
2019-04-17 10:00:00,44.69,44.73,44.6,44.73,4939798.0,38.5484,38.5829,38.4707,38.5829,4939798.0
2019-04-17 10:30:00,44.73,44.77,44.67,44.68,2558774.0,38.5829,38.6174,38.5311,38.5397,2558774.0
2019-04-17 11:00:00,44.68,44.69,44.55,44.55,3973745.0,38.5397,38.5484,38.4276,38.4276,3973745.0
2019-04-17 11:30:00,44.55,44.6,44.48,44.53,3641800.0,38.4276,38.4707,38.3672,38.4104,3641800.0
2019-04-17 12:00:00,44.52,44.59,44.48,44.59,1966742.0,38.4017,38.4621,38.3672,38.4621,1966742.0
2019-04-17 12:30:00,44.59,44.63,44.57,44.62,3033018.0,38.4621,38.4966,38.4449,38.488,3033018.0
2019-04-17 13:00:00,44.62,44.68,44.61,44.65,3216417.0,38.488,38.5397,38.4794,38.5139,3216417.0
2019-04-17 13:30:00,44.65,44.72,44.64,44.66,3391447.0,38.5139,38.5742,38.5052,38.5225,3391447.0
2019-04-17 14:00:00,44.66,44.67,44.53,44.55,4996708.0,38.5225,38.5311,38.4104,38.4276,4996708.0
2019-04-17 14:30:00,44.55,44.62,44.54,44.61,1923127.0,38.4276,38.488,38.419,38.4794,1923127.0
2019-04-17 15:00:00,44.62,44.66,44.6,44.6,2003587.0,38.488,38.5225,38.4707,38.4707,2003587.0
2019-04-17 15:30:00,44.6,44.63,44.57,44.6,5319290.0,38.4707,38.4966,38.4449,38.4707,5319290.0
2019-04-18 09:30:00,44.43,44.53,44.39,44.43,3694299.0,38.3241,38.4104,38.2896,38.3241,3694299.0
2019-04-18 10:00:00,44.44,44.45,44.32,44.34,4578507.0,38.3327,38.3413,38.2292,38.2465,4578507.0
2019-04-18 10:30:00,44.34,44.41,44.3,44.41,3553249.0,38.2465,38.3068,38.212,38.3068,3553249.0
2019-04-18 11:00:00,44.41,44.53,44.4,44.48,5090609.0,38.3068,38.4104,38.2982,38.3672,5090609.0
2019-04-18 11:30:00,44.49,44.57,44.48,44.56,1532669.0,38.3759,38.4449,38.3672,38.4362,1532669.0
2019-04-18 12:00:00,44.55,44.56,44.51,44.54,1030427.0,38.4276,38.4362,38.3931,38.419,1030427.0
2019-04-18 12:30:00,44.54,44.57,44.52,44.54,1707630.0,38.419,38.4449,38.4017,38.419,1707630.0
2019-04-18 13:00:00,44.54,44.56,44.52,44.55,970946.0,38.419,38.4362,38.4017,38.4276,970946.0
2019-04-18 13:30:00,44.55,44.62,44.54,44.59,870737.0,38.4276,38.488,38.419,38.4621,870737.0
2019-04-18 14:00:00,44.59,44.6,44.58,44.59,1484317.0,38.4621,38.4707,38.4535,38.4621,1484317.0
2019-04-18 14:30:00,44.59,44.65,44.57,44.59,2040857.0,38.4621,38.5139,38.4449,38.4621,2040857.0
2019-04-18 15:00:00,44.6,44.61,44.56,44.61,1971000.0,38.4707,38.4794,38.4362,38.4794,1971000.0
2019-04-18 15:30:00,44.6,44.61,44.53,44.55,8708870.0,38.4707,38.4794,38.4104,38.4276,8708870.0
2019-04-22 09:30:00,44.14,44.24,44.06,44.23,6025358.0,38.074,38.1602,38.0049,38.1516,6025358.0
2019-04-22 10:00:00,44.23,44.27,44.14,44.2,3657939.0,38.1516,38.1861,38.074,38.1257,3657939.0
2019-04-22 10:30:00,44.2,44.21,44.08,44.21,3612055.0,38.1257,38.1343,38.0222,38.1343,3612055.0
2019-04-22 11:00:00,44.21,44.25,44.15,44.24,1731831.0,38.1343,38.1688,38.0826,38.1602,1731831.0
2019-04-22 11:30:00,44.24,44.27,44.21,44.21,1236173.0,38.1602,38.1861,38.1343,38.1343,1236173.0
2019-04-22 12:00:00,44.21,44.27,44.19,44.26,1286798.0,38.1343,38.1861,38.1171,38.1775,1286798.0
2019-04-22 12:30:00,44.26,44.3,44.25,44.29,808576.0,38.1775,38.212,38.1688,38.2033,808576.0
2019-04-22 13:00:00,44.29,44.32,44.28,44.32,1511953.0,38.2033,38.2292,38.1947,38.2292,1511953.0
2019-04-22 13:30:00,44.32,44.32,44.28,44.29,2578481.0,38.2292,38.2292,38.1947,38.2033,2578481.0
2019-04-22 14:00:00,44.29,44.31,44.27,44.3,901280.0,38.2033,38.2206,38.1861,38.212,901280.0
2019-04-22 14:30:00,44.3,44.3,44.26,44.28,1003911.0,38.212,38.212,38.1775,38.1947,1003911.0
2019-04-22 15:00:00,44.29,44.29,44.24,44.27,1523364.0,38.2033,38.2033,38.1602,38.1861,1523364.0
2019-04-22 15:30:00,44.27,44.32,44.26,44.27,4235722.0,38.1861,38.2292,38.1775,38.1861,4235722.0
2019-04-23 09:30:00,44.2,44.26,44.15,44.21,2748962.0,38.1257,38.1775,38.0826,38.1343,2748962.0
2019-04-23 10:00:00,44.22,44.26,44.16,44.21,6259647.0,38.143,38.1775,38.0912,38.1343,6259647.0
2019-04-23 10:30:00,44.21,44.24,44.14,44.23,2716206.0,38.1343,38.1602,38.074,38.1516,2716206.0
2019-04-23 11:00:00,44.24,44.33,44.23,44.32,3735525.0,38.1602,38.2378,38.1516,38.2292,3735525.0
2019-04-23 11:30:00,44.31,44.43,44.31,44.43,1280389.0,38.2206,38.3241,38.2206,38.3241,1280389.0
2019-04-23 12:00:00,44.42,44.45,44.38,44.39,2071571.0,38.3155,38.3413,38.281,38.2896,2071571.0
2019-04-23 12:30:00,44.38,44.39,44.34,44.37,878309.0,38.281,38.2896,38.2465,38.2723,878309.0
2019-04-23 13:00:00,44.38,44.38,44.32,44.32,761117.0,38.281,38.281,38.2292,38.2292,761117.0
2019-04-23 13:30:00,44.32,44.33,44.3,44.31,1126628.0,38.2292,38.2378,38.212,38.2206,1126628.0
2019-04-23 14:00:00,44.31,44.36,44.3,44.34,1142084.0,38.2206,38.2637,38.212,38.2465,1142084.0
2019-04-23 14:30:00,44.34,44.41,44.33,44.41,1009829.0,38.2465,38.3068,38.2378,38.3068,1009829.0
2019-04-23 15:00:00,44.4,44.41,44.36,44.38,1549792.0,38.2982,38.3068,38.2637,38.281,1549792.0
2019-04-23 15:30:00,44.38,44.39,44.34,44.39,4111049.0,38.281,38.2896,38.2465,38.2896,4111049.0
2019-04-24 09:30:00,44.07,44.08,43.8,43.86,12113781.0,38.0136,38.0222,37.7807,37.8324,12113781.0
2019-04-24 10:00:00,43.86,43.86,43.75,43.86,7790176.0,37.8324,37.8324,37.7375,37.8324,7790176.0
2019-04-24 10:30:00,43.86,43.95,43.82,43.94,4668392.0,37.8324,37.9101,37.7979,37.9014,4668392.0
2019-04-24 11:00:00,43.94,43.97,43.86,43.87,3180155.0,37.9014,37.9273,37.8324,37.8411,3180155.0
2019-04-24 11:30:00,43.87,43.95,43.87,43.87,3237317.0,37.8411,37.9101,37.8411,37.8411,3237317.0
2019-04-24 12:00:00,43.87,43.88,43.81,43.83,4715388.0,37.8411,37.8497,37.7893,37.8066,4715388.0
2019-04-24 12:30:00,43.82,43.83,43.7,43.7,4858553.0,37.7979,37.8066,37.6944,37.6944,4858553.0
2019-04-24 13:00:00,43.7,43.75,43.67,43.73,3827869.0,37.6944,37.7375,37.6685,37.7203,3827869.0
2019-04-24 13:30:00,43.73,43.75,43.7,43.72,1544044.0,37.7203,37.7375,37.6944,37.7117,1544044.0
2019-04-24 14:00:00,43.72,43.75,43.67,43.67,1236433.0,37.7117,37.7375,37.6685,37.6685,1236433.0
2019-04-24 14:30:00,43.68,43.7,43.63,43.69,3196541.0,37.6772,37.6944,37.634,37.6858,3196541.0
2019-04-24 15:00:00,43.69,43.74,43.68,43.73,2632517.0,37.6858,37.7289,37.6772,37.7203,2632517.0
2019-04-24 15:30:00,43.73,43.79,43.73,43.76,10250831.0,37.7203,37.7721,37.7203,37.7462,10250831.0
2019-04-25 09:30:00,43.51,43.51,43.37,43.47,8748935.0,37.5305,37.5305,37.4098,37.496,8748935.0
2019-04-25 10:00:00,43.46,43.5,43.39,43.44,8692019.0,37.4874,37.5219,37.427,37.4702,8692019.0
2019-04-25 10:30:00,43.44,43.57,43.39,43.55,5528673.0,37.4702,37.5823,37.427,37.565,5528673.0
2019-04-25 11:00:00,43.56,43.65,43.52,43.61,2881947.0,37.5737,37.6513,37.5392,37.6168,2881947.0
2019-04-25 11:30:00,43.61,43.66,43.58,43.6,2596840.0,37.6168,37.6599,37.5909,37.6082,2596840.0
2019-04-25 12:00:00,43.6,43.64,43.57,43.58,3677828.0,37.6082,37.6427,37.5823,37.5909,3677828.0
2019-04-25 12:30:00,43.58,43.6,43.55,43.57,3979259.0,37.5909,37.6082,37.565,37.5823,3979259.0
2019-04-25 13:00:00,43.58,43.6,43.53,43.58,5455055.0,37.5909,37.6082,37.5478,37.5909,5455055.0
2019-04-25 13:30:00,43.59,43.65,43.58,43.63,1819251.0,37.5995,37.6513,37.5909,37.634,1819251.0
2019-04-25 14:00:00,43.63,43.67,43.63,43.65,1525163.0,37.634,37.6685,37.634,37.6513,1525163.0
2019-04-25 14:30:00,43.65,43.7,43.63,43.69,2296080.0,37.6513,37.6944,37.634,37.6858,2296080.0
2019-04-25 15:00:00,43.69,43.7,43.65,43.67,2272508.0,37.6858,37.6944,37.6513,37.6685,2272508.0
2019-04-25 15:30:00,43.68,43.72,43.66,43.7,7046297.0,37.6772,37.7117,37.6599,37.6944,7046297.0
2019-04-26 09:30:00,43.78,43.85,43.66,43.67,6994726.0,37.7634,37.8238,37.6599,37.6685,6994726.0
2019-04-26 10:00:00,43.66,43.87,43.64,43.87,9927566.0,37.6599,37.8411,37.6427,37.8411,9927566.0
2019-04-26 10:30:00,43.87,43.93,43.84,43.85,4846703.0,37.8411,37.8928,37.8152,37.8238,4846703.0
2019-04-26 11:00:00,43.86,43.96,43.83,43.94,5272047.0,37.8324,37.9187,37.8066,37.9014,5272047.0
2019-04-26 11:30:00,43.94,43.95,43.88,43.89,1365447.0,37.9014,37.9101,37.8497,37.8583,1365447.0
2019-04-26 12:00:00,43.89,43.9,43.86,43.87,1132710.0,37.8583,37.8669,37.8324,37.8411,1132710.0
2019-04-26 12:30:00,43.86,43.87,43.83,43.84,1138713.0,37.8324,37.8411,37.8066,37.8152,1138713.0
2019-04-26 13:00:00,43.84,43.85,43.78,43.81,1958674.0,37.8152,37.8238,37.7634,37.7893,1958674.0
2019-04-26 13:30:00,43.8,43.83,43.77,43.8,1520804.0,37.7807,37.8066,37.7548,37.7807,1520804.0
2019-04-26 14:00:00,43.8,43.86,43.76,43.84,2302305.0,37.7807,37.8324,37.7462,37.8152,2302305.0
2019-04-26 14:30:00,43.84,43.84,43.76,43.79,1970298.0,37.8152,37.8152,37.7462,37.7721,1970298.0
2019-04-26 15:00:00,43.79,43.84,43.78,43.79,2300025.0,37.7721,37.8152,37.7634,37.7721,2300025.0
2019-04-26 15:30:00,43.79,43.87,43.78,43.87,6307180.0,37.7721,37.8411,37.7634,37.8411,6307180.0
2019-04-29 09:30:00,44.0,44.03,43.93,43.93,6094243.0,37.9532,37.9791,37.8928,37.8928,6094243.0
2019-04-29 10:00:00,43.93,43.95,43.88,43.93,2523846.0,37.8928,37.9101,37.8497,37.8928,2523846.0
2019-04-29 10:30:00,43.93,44.03,43.9,44.0,2798741.0,37.8928,37.9791,37.8669,37.9532,2798741.0
2019-04-29 11:00:00,44.0,44.01,43.92,43.94,1382701.0,37.9532,37.9618,37.8842,37.9014,1382701.0
2019-04-29 11:30:00,43.93,43.96,43.9,43.92,1447261.0,37.8928,37.9187,37.8669,37.8842,1447261.0
2019-04-29 12:00:00,43.92,43.99,43.9,43.98,1122145.0,37.8842,37.9446,37.8669,37.9359,1122145.0
2019-04-29 12:30:00,43.97,44.05,43.97,44.02,1340628.0,37.9273,37.9963,37.9273,37.9704,1340628.0
2019-04-29 13:00:00,44.01,44.02,43.97,44.0,855799.0,37.9618,37.9704,37.9273,37.9532,855799.0
2019-04-29 13:30:00,44.0,44.0,43.95,43.95,754393.0,37.9532,37.9532,37.9101,37.9101,754393.0
2019-04-29 14:00:00,43.95,43.99,43.94,43.97,1365409.0,37.9101,37.9446,37.9014,37.9273,1365409.0
2019-04-29 14:30:00,43.97,43.97,43.94,43.95,931834.0,37.9273,37.9273,37.9014,37.9101,931834.0
2019-04-29 15:00:00,43.94,43.98,43.93,43.94,1816139.0,37.9014,37.9359,37.8928,37.9014,1816139.0
2019-04-29 15:30:00,43.94,43.98,43.93,43.96,5617700.0,37.9014,37.9359,37.8928,37.9187,5617700.0
2019-04-30 09:30:00,43.84,43.91,43.78,43.88,3841108.0,37.8152,37.8756,37.7634,37.8497,3841108.0
2019-04-30 10:00:00,43.88,43.89,43.7,43.74,6514680.0,37.8497,37.8583,37.6944,37.7289,6514680.0
2019-04-30 10:30:00,43.74,43.77,43.71,43.72,3037677.0,37.7289,37.7548,37.703,37.7117,3037677.0
2019-04-30 11:00:00,43.71,43.78,43.63,43.73,5517704.0,37.703,37.7634,37.634,37.7203,5517704.0
2019-04-30 11:30:00,43.73,43.87,43.73,43.83,2345491.0,37.7203,37.8411,37.7203,37.8066,2345491.0
2019-04-30 12:00:00,43.83,43.85,43.8,43.84,1492294.0,37.8066,37.8238,37.7807,37.8152,1492294.0
2019-04-30 12:30:00,43.84,43.85,43.78,43.81,1209695.0,37.8152,37.8238,37.7634,37.7893,1209695.0
2019-04-30 13:00:00,43.81,43.85,43.81,43.82,1197143.0,37.7893,37.8238,37.7893,37.7979,1197143.0
2019-04-30 13:30:00,43.82,43.98,43.81,43.97,3901276.0,37.7979,37.9359,37.7893,37.9273,3901276.0
2019-04-30 14:00:00,43.97,44.03,43.93,43.99,5697434.0,37.9273,37.9791,37.8928,37.9446,5697434.0
2019-04-30 14:30:00,43.99,43.99,43.9,43.91,3715773.0,37.9446,37.9446,37.8669,37.8756,3715773.0
2019-04-30 15:00:00,43.91,43.93,43.86,43.87,2583838.0,37.8756,37.8928,37.8324,37.8411,2583838.0
2019-04-30 15:30:00,43.87,43.95,43.85,43.91,13415392.0,37.8411,37.9101,37.8238,37.8756,13415392.0
2019-05-01 09:30:00,44.01,44.01,43.86,43.89,2848120.0,37.9618,37.9618,37.8324,37.8583,2848120.0
2019-05-01 10:00:00,43.89,44.07,43.84,44.02,3792425.0,37.8583,38.0136,37.8152,37.9704,3792425.0
2019-05-01 10:30:00,44.02,44.03,43.91,43.94,2702365.0,37.9704,37.9791,37.8756,37.9014,2702365.0
2019-05-01 11:00:00,43.94,44.05,43.92,44.04,2164402.0,37.9014,37.9963,37.8842,37.9877,2164402.0
2019-05-01 11:30:00,44.04,44.17,44.04,44.09,2066366.0,37.9877,38.0998,37.9877,38.0308,2066366.0
2019-05-01 12:00:00,44.09,44.1,43.97,43.99,2205023.0,38.0308,38.0394,37.9273,37.9446,2205023.0
2019-05-01 12:30:00,43.99,44.05,43.95,44.0,7792683.0,37.9446,37.9963,37.9101,37.9532,7792683.0
2019-05-01 13:00:00,44.0,44.07,43.99,44.06,1917634.0,37.9532,38.0136,37.9446,38.0049,1917634.0
2019-05-01 13:30:00,44.06,44.07,44.01,44.03,2207664.0,38.0049,38.0136,37.9618,37.9791,2207664.0
2019-05-01 14:00:00,44.04,44.35,43.99,44.27,16019597.0,37.9877,38.2551,37.9446,38.1861,16019597.0
2019-05-01 14:30:00,44.26,44.29,43.74,43.89,14969162.0,38.1775,38.2033,37.7289,37.8583,14969162.0
2019-05-01 15:00:00,43.88,43.92,43.64,43.69,14190753.0,37.8497,37.8842,37.6427,37.6858,14190753.0
2019-05-01 15:30:00,43.7,43.72,43.54,43.6,18237970.0,37.6944,37.7117,37.5564,37.6082,18237970.0
2019-05-02 09:30:00,43.7,43.8,43.66,43.78,6160664.0,37.6944,37.7807,37.6599,37.7634,6160664.0
2019-05-02 10:00:00,43.79,43.85,43.74,43.76,3287789.0,37.7721,37.8238,37.7289,37.7462,3287789.0
2019-05-02 10:30:00,43.76,43.8,43.7,43.71,2899170.0,37.7462,37.7807,37.6944,37.703,2899170.0
2019-05-02 11:00:00,43.71,43.77,43.55,43.56,6951190.0,37.703,37.7548,37.565,37.5737,6951190.0
2019-05-02 11:30:00,43.56,43.63,43.45,43.52,6555934.0,37.5737,37.634,37.4788,37.5392,6555934.0
2019-05-02 12:00:00,43.52,43.61,43.5,43.59,1913615.0,37.5392,37.6168,37.5219,37.5995,1913615.0
2019-05-02 12:30:00,43.59,43.64,43.57,43.61,1991700.0,37.5995,37.6427,37.5823,37.6168,1991700.0
2019-05-02 13:00:00,43.61,43.68,43.56,43.65,1500006.0,37.6168,37.6772,37.5737,37.6513,1500006.0
2019-05-02 13:30:00,43.65,43.71,43.63,43.63,1745811.0,37.6513,37.703,37.634,37.634,1745811.0
2019-05-02 14:00:00,43.64,43.71,43.61,43.67,5565678.0,37.6427,37.703,37.6168,37.6685,5565678.0
2019-05-02 14:30:00,43.67,43.7,43.58,43.62,1595183.0,37.6685,37.6944,37.5909,37.6254,1595183.0
2019-05-02 15:00:00,43.62,43.69,43.62,43.68,1761181.0,37.6254,37.6858,37.6254,37.6772,1761181.0
2019-05-02 15:30:00,43.68,43.7,43.65,43.69,4855352.0,37.6772,37.6944,37.6513,37.6858,4855352.0
2019-05-03 09:30:00,44.03,44.14,43.95,44.1,7519272.0,37.9791,38.074,37.9101,38.0394,7519272.0
2019-05-03 10:00:00,44.1,44.21,44.09,44.14,5316586.0,38.0394,38.1343,38.0308,38.074,5316586.0
2019-05-03 10:30:00,44.15,44.21,44.12,44.21,3433000.0,38.0826,38.1343,38.0567,38.1343,3433000.0
2019-05-03 11:00:00,44.21,44.28,44.17,44.22,5343837.0,38.1343,38.1947,38.0998,38.143,5343837.0
2019-05-03 11:30:00,44.22,44.25,44.15,44.23,5926561.0,38.143,38.1688,38.0826,38.1516,5926561.0
2019-05-03 12:00:00,44.23,44.26,44.2,44.26,2190539.0,38.1516,38.1775,38.1257,38.1775,2190539.0
2019-05-03 12:30:00,44.26,44.27,44.18,44.21,2442989.0,38.1775,38.1861,38.1085,38.1343,2442989.0
2019-05-03 13:00:00,44.21,44.24,44.18,44.23,2030921.0,38.1343,38.1602,38.1085,38.1516,2030921.0
2019-05-03 13:30:00,44.23,44.24,44.19,44.21,1049534.0,38.1516,38.1602,38.1171,38.1343,1049534.0
2019-05-03 14:00:00,44.21,44.21,44.16,44.19,1044318.0,38.1343,38.1343,38.0912,38.1171,1044318.0
2019-05-03 14:30:00,44.18,44.21,44.16,44.19,1586374.0,38.1085,38.1343,38.0912,38.1171,1586374.0
2019-05-03 15:00:00,44.18,44.21,44.16,44.2,2943992.0,38.1085,38.1343,38.0912,38.1257,2943992.0
2019-05-03 15:30:00,44.2,44.24,44.18,44.23,7071753.0,38.1257,38.1602,38.1085,38.1516,7071753.0
2019-05-06 09:30:00,42.84,43.07,42.79,43.06,15284608.0,36.9526,37.151,36.9095,37.1424,15284608.0
2019-05-06 10:00:00,43.05,43.15,43.01,43.11,8751427.0,37.1337,37.22,37.0992,37.1855,8751427.0
2019-05-06 10:30:00,43.1,43.25,43.06,43.25,13144697.0,37.1769,37.3063,37.1424,37.3063,13144697.0
2019-05-06 11:00:00,43.24,43.26,43.16,43.26,3629774.0,37.2976,37.3149,37.2286,37.3149,3629774.0
2019-05-06 11:30:00,43.26,43.28,43.14,43.15,3046075.0,37.3149,37.3321,37.2114,37.22,3046075.0
2019-05-06 12:00:00,43.15,43.17,43.03,43.07,3295195.0,37.22,37.2373,37.1165,37.151,3295195.0
2019-05-06 12:30:00,43.06,43.13,43.05,43.06,1952332.0,37.1424,37.2028,37.1337,37.1424,1952332.0
2019-05-06 13:00:00,43.05,43.16,43.03,43.15,2018664.0,37.1337,37.2286,37.1165,37.22,2018664.0
2019-05-06 13:30:00,43.15,43.18,43.13,43.16,1393969.0,37.22,37.2459,37.2028,37.2286,1393969.0
2019-05-06 14:00:00,43.16,43.22,43.14,43.21,1870168.0,37.2286,37.2804,37.2114,37.2718,1870168.0
2019-05-06 14:30:00,43.21,43.34,43.19,43.34,4096230.0,37.2718,37.3839,37.2545,37.3839,4096230.0
2019-05-06 15:00:00,43.34,43.39,43.3,43.33,2775840.0,37.3839,37.427,37.3494,37.3753,2775840.0
2019-05-06 15:30:00,43.33,43.37,43.27,43.32,8811286.0,37.3753,37.4098,37.3235,37.3666,8811286.0
2019-05-07 09:30:00,42.86,42.86,42.65,42.71,7666301.0,36.9699,36.9699,36.7887,36.8405,7666301.0
2019-05-07 10:00:00,42.71,42.72,42.52,42.68,7539404.0,36.8405,36.8491,36.6766,36.8146,7539404.0
2019-05-07 10:30:00,42.68,42.69,42.52,42.53,5052626.0,36.8146,36.8232,36.6766,36.6852,5052626.0
2019-05-07 11:00:00,42.53,42.61,42.48,42.53,5867883.0,36.6852,36.7542,36.6421,36.6852,5867883.0
2019-05-07 11:30:00,42.54,42.62,42.46,42.49,5255035.0,36.6938,36.7628,36.6248,36.6507,5255035.0
2019-05-07 12:00:00,42.49,42.57,42.43,42.54,3357261.0,36.6507,36.7197,36.599,36.6938,3357261.0
2019-05-07 12:30:00,42.54,42.58,42.49,42.5,4117060.0,36.6938,36.7283,36.6507,36.6593,4117060.0
2019-05-07 13:00:00,42.49,42.51,42.28,42.3,8700138.0,36.6507,36.668,36.4696,36.4868,8700138.0
2019-05-07 13:30:00,42.3,42.37,42.26,42.32,7463200.0,36.4868,36.5472,36.4523,36.5041,7463200.0
2019-05-07 14:00:00,42.32,42.36,42.25,42.27,3604351.0,36.5041,36.5386,36.4437,36.4609,3604351.0
2019-05-07 14:30:00,42.26,42.36,42.21,42.33,4728633.0,36.4523,36.5386,36.4092,36.5127,4728633.0
2019-05-07 15:00:00,42.33,42.38,42.27,42.3,5339603.0,36.5127,36.5558,36.4609,36.4868,5339603.0
2019-05-07 15:30:00,42.3,42.48,42.24,42.46,11090114.0,36.4868,36.6421,36.4351,36.6248,11090114.0
2019-05-08 09:30:00,42.58,42.65,42.47,42.57,9487975.0,36.7283,36.7887,36.6335,36.7197,9487975.0
2019-05-08 10:00:00,42.57,42.61,42.49,42.5,4701011.0,36.7197,36.7542,36.6507,36.6593,4701011.0
2019-05-08 10:30:00,42.5,42.66,42.45,42.65,5546292.0,36.6593,36.7973,36.6162,36.7887,5546292.0
2019-05-08 11:00:00,42.65,42.76,42.62,42.65,13808682.0,36.7887,36.8836,36.7628,36.7887,13808682.0
2019-05-08 11:30:00,42.65,42.67,42.52,42.52,6692316.0,36.7887,36.806,36.6766,36.6766,6692316.0
2019-05-08 12:00:00,42.53,42.54,42.39,42.46,6397739.0,36.6852,36.6938,36.5645,36.6248,6397739.0
2019-05-08 12:30:00,42.45,42.52,42.43,42.49,2614356.0,36.6162,36.6766,36.599,36.6507,2614356.0
2019-05-08 13:00:00,42.5,42.51,42.43,42.45,2323374.0,36.6593,36.668,36.599,36.6162,2323374.0
2019-05-08 13:30:00,42.46,42.5,42.44,42.47,2122136.0,36.6248,36.6593,36.6076,36.6335,2122136.0
2019-05-08 14:00:00,42.47,42.49,42.43,42.45,2208919.0,36.6335,36.6507,36.599,36.6162,2208919.0
2019-05-08 14:30:00,42.46,42.5,42.45,42.46,1428211.0,36.6248,36.6593,36.6162,36.6248,1428211.0
2019-05-08 15:00:00,42.47,42.54,42.46,42.52,2277522.0,36.6335,36.6938,36.6248,36.6766,2277522.0
2019-05-08 15:30:00,42.53,42.55,42.38,42.42,7855990.0,36.6852,36.7025,36.5558,36.5903,7855990.0
2019-05-09 09:30:00,41.46,41.53,41.26,41.38,20999609.0,35.7623,35.8226,35.5897,35.6933,20999609.0
2019-05-09 10:00:00,41.37,41.41,41.19,41.25,7857115.0,35.6846,35.7191,35.5294,35.5811,7857115.0
2019-05-09 10:30:00,41.24,41.38,41.2,41.25,10945535.0,35.5725,35.6933,35.538,35.5811,10945535.0
2019-05-09 11:00:00,41.25,41.33,41.15,41.17,8740965.0,35.5811,35.6501,35.4949,35.5121,8740965.0
2019-05-09 11:30:00,41.17,41.37,41.16,41.36,5433488.0,35.5121,35.6846,35.5035,35.676,5433488.0
2019-05-09 12:00:00,41.37,41.53,41.31,41.47,6331405.0,35.6846,35.8226,35.6329,35.7709,6331405.0
2019-05-09 12:30:00,41.47,41.82,41.47,41.67,12314472.0,35.7709,36.0728,35.7709,35.9434,12314472.0
2019-05-09 13:00:00,41.68,41.76,41.65,41.71,6114062.0,35.952,36.021,35.9261,35.9779,6114062.0
2019-05-09 13:30:00,41.71,41.89,41.69,41.82,3752633.0,35.9779,36.1332,35.9606,36.0728,3752633.0
2019-05-09 14:00:00,41.82,41.93,41.77,41.88,8980412.0,36.0728,36.1677,36.0297,36.1245,8980412.0
2019-05-09 14:30:00,41.88,41.93,41.78,41.79,3036859.0,36.1245,36.1677,36.0383,36.0469,3036859.0
2019-05-09 15:00:00,41.78,41.82,41.68,41.81,5689603.0,36.0383,36.0728,35.952,36.0642,5689603.0
2019-05-09 15:30:00,41.82,41.87,41.69,41.72,11258600.0,36.0728,36.1159,35.9606,35.9865,11258600.0
2019-05-10 09:30:00,41.84,41.94,41.75,41.78,8022405.0,36.09,36.1763,36.0124,36.0383,8022405.0
2019-05-10 10:00:00,41.78,41.78,41.51,41.53,12404729.0,36.0383,36.0383,35.8054,35.8226,12404729.0
2019-05-10 10:30:00,41.52,41.55,41.38,41.4,7405850.0,35.814,35.8399,35.6933,35.7105,7405850.0
2019-05-10 11:00:00,41.4,41.56,41.34,41.48,5464746.0,35.7105,35.8485,35.6587,35.7795,5464746.0
2019-05-10 11:30:00,41.48,41.54,41.38,41.46,6871984.0,35.7795,35.8313,35.6933,35.7623,6871984.0
2019-05-10 12:00:00,41.46,41.69,41.46,41.68,5502111.0,35.7623,35.9606,35.7623,35.952,5502111.0
2019-05-10 12:30:00,41.67,41.78,41.66,41.77,3543123.0,35.9434,36.0383,35.9348,36.0297,3543123.0
2019-05-10 13:00:00,41.77,41.91,41.74,41.86,3543846.0,36.0297,36.1504,36.0038,36.1073,3543846.0
2019-05-10 13:30:00,41.86,41.96,41.85,41.92,3377380.0,36.1073,36.1935,36.0987,36.159,3377380.0
2019-05-10 14:00:00,41.93,41.99,41.77,41.81,3758051.0,36.1677,36.2194,36.0297,36.0642,3758051.0
2019-05-10 14:30:00,41.82,41.92,41.8,41.9,1571378.0,36.0728,36.159,36.0555,36.1418,1571378.0
2019-05-10 15:00:00,41.9,42.11,41.9,42.09,5267616.0,36.1418,36.3229,36.1418,36.3057,5267616.0
2019-05-10 15:30:00,42.08,42.09,41.89,41.98,11306083.0,36.2971,36.3057,36.1332,36.2108,11306083.0
2019-05-13 09:30:00,40.68,40.87,40.58,40.68,24327825.0,35.0895,35.2533,35.0032,35.0895,24327825.0
2019-05-13 10:00:00,40.68,40.69,40.55,40.62,10450586.0,35.0895,35.0981,34.9773,35.0377,10450586.0
2019-05-13 10:30:00,40.61,40.73,40.54,40.69,7091755.0,35.0291,35.1326,34.9687,35.0981,7091755.0
2019-05-13 11:00:00,40.69,40.72,40.53,40.55,4852150.0,35.0981,35.124,34.9601,34.9773,4852150.0
2019-05-13 11:30:00,40.55,40.61,40.44,40.56,7179313.0,34.9773,35.0291,34.8824,34.9859,7179313.0
2019-05-13 12:00:00,40.56,40.56,40.42,40.47,5241444.0,34.9859,34.9859,34.8652,34.9083,5241444.0
2019-05-13 12:30:00,40.47,40.53,40.43,40.45,5904996.0,34.9083,34.9601,34.8738,34.8911,5904996.0
2019-05-13 13:00:00,40.44,40.48,40.38,40.42,9544662.0,34.8824,34.9169,34.8307,34.8652,9544662.0
2019-05-13 13:30:00,40.41,40.61,40.41,40.6,9628812.0,34.8566,35.0291,34.8566,35.0204,9628812.0
2019-05-13 14:00:00,40.59,40.76,40.52,40.71,12704220.0,35.0118,35.1585,34.9514,35.1153,12704220.0
2019-05-13 14:30:00,40.71,40.73,40.55,40.63,8605373.0,35.1153,35.1326,34.9773,35.0463,8605373.0
2019-05-13 15:00:00,40.63,40.68,40.54,40.59,9622232.0,35.0463,35.0895,34.9687,35.0118,9622232.0
2019-05-13 15:30:00,40.58,40.61,40.48,40.59,14521119.0,35.0032,35.0291,34.9169,35.0118,14521119.0
2019-05-14 09:30:00,41.13,41.17,40.98,41.01,13288810.0,35.4776,35.5121,35.3482,35.3741,13288810.0
2019-05-14 10:00:00,41.01,41.17,41.0,41.15,8810895.0,35.3741,35.5121,35.3655,35.4949,8810895.0
2019-05-14 10:30:00,41.15,41.18,41.02,41.06,9749512.0,35.4949,35.5207,35.3827,35.4172,9749512.0
2019-05-14 11:00:00,41.06,41.22,41.01,41.18,9346014.0,35.4172,35.5552,35.3741,35.5207,9346014.0
2019-05-14 11:30:00,41.18,41.26,41.15,41.23,4468009.0,35.5207,35.5897,35.4949,35.5639,4468009.0
2019-05-14 12:00:00,41.22,41.26,41.13,41.15,3262884.0,35.5552,35.5897,35.4776,35.4949,3262884.0
2019-05-14 12:30:00,41.15,41.23,41.13,41.2,2559660.0,35.4949,35.5639,35.4776,35.538,2559660.0
2019-05-14 13:00:00,41.2,41.29,41.19,41.26,2457859.0,35.538,35.6156,35.5294,35.5897,2457859.0
2019-05-14 13:30:00,41.26,41.3,41.24,41.24,2385052.0,35.5897,35.6242,35.5725,35.5725,2385052.0
2019-05-14 14:00:00,41.24,41.27,41.16,41.24,2917848.0,35.5725,35.5984,35.5035,35.5725,2917848.0
2019-05-14 14:30:00,41.24,41.27,41.16,41.2,2198393.0,35.5725,35.5984,35.5035,35.538,2198393.0
2019-05-14 15:00:00,41.2,41.26,41.17,41.18,4692275.0,35.538,35.5897,35.5121,35.5207,4692275.0
2019-05-14 15:30:00,41.18,41.18,41.12,41.14,11495000.0,35.5207,35.5207,35.469,35.4862,11495000.0
2019-05-15 09:30:00,40.9,41.0,40.84,40.93,7687038.0,35.2792,35.3655,35.2275,35.3051,7687038.0
2019-05-15 10:00:00,40.93,41.26,40.92,41.23,9254497.0,35.3051,35.5897,35.2965,35.5639,9254497.0
2019-05-15 10:30:00,41.22,41.25,41.15,41.2,4736650.0,35.5552,35.5811,35.4949,35.538,4736650.0
2019-05-15 11:00:00,41.2,41.25,41.12,41.23,4035939.0,35.538,35.5811,35.469,35.5639,4035939.0
2019-05-15 11:30:00,41.23,41.24,41.17,41.2,2125538.0,35.5639,35.5725,35.5121,35.538,2125538.0
2019-05-15 12:00:00,41.21,41.26,41.13,41.15,2979689.0,35.5466,35.5897,35.4776,35.4949,2979689.0
2019-05-15 12:30:00,41.16,41.2,41.1,41.13,3200062.0,35.5035,35.538,35.4517,35.4776,3200062.0
2019-05-15 13:00:00,41.13,41.16,41.11,41.15,2785523.0,35.4776,35.5035,35.4604,35.4949,2785523.0
2019-05-15 13:30:00,41.15,41.29,41.15,41.27,4331659.0,35.4949,35.6156,35.4949,35.5984,4331659.0
2019-05-15 14:00:00,41.26,41.31,41.24,41.25,2365331.0,35.5897,35.6329,35.5725,35.5811,2365331.0
2019-05-15 14:30:00,41.25,41.29,41.23,41.23,1838015.0,35.5811,35.6156,35.5639,35.5639,1838015.0
2019-05-15 15:00:00,41.23,41.26,41.21,41.24,2903150.0,35.5639,35.5897,35.5466,35.5725,2903150.0
2019-05-15 15:30:00,41.24,41.25,41.18,41.22,11936631.0,35.5725,35.5811,35.5207,35.5552,11936631.0
2019-05-16 09:30:00,41.17,41.27,41.15,41.25,5739001.0,35.5121,35.5984,35.4949,35.5811,5739001.0
2019-05-16 10:00:00,41.25,41.31,41.11,41.3,7660178.0,35.5811,35.6329,35.4604,35.6242,7660178.0
2019-05-16 10:30:00,41.3,41.38,41.27,41.38,3714377.0,35.6242,35.6933,35.5984,35.6933,3714377.0
2019-05-16 11:00:00,41.38,41.4,41.32,41.39,4446868.0,35.6933,35.7105,35.6415,35.7019,4446868.0
2019-05-16 11:30:00,41.39,41.42,41.35,41.36,2587427.0,35.7019,35.7278,35.6674,35.676,2587427.0
2019-05-16 12:00:00,41.36,41.37,41.31,41.34,2043037.0,35.676,35.6846,35.6329,35.6587,2043037.0
2019-05-16 12:30:00,41.34,41.36,41.26,41.27,1939839.0,35.6587,35.676,35.5897,35.5984,1939839.0
2019-05-16 13:00:00,41.27,41.29,41.21,41.28,2769007.0,35.5984,35.6156,35.5466,35.607,2769007.0
2019-05-16 13:30:00,41.28,41.29,41.15,41.16,2046827.0,35.607,35.6156,35.4949,35.5035,2046827.0
2019-05-16 14:00:00,41.16,41.19,41.1,41.19,3086576.0,35.5035,35.5294,35.4517,35.5294,3086576.0
2019-05-16 14:30:00,41.19,41.19,41.09,41.11,1234604.0,35.5294,35.5294,35.4431,35.4604,1234604.0
2019-05-16 15:00:00,41.11,41.11,41.04,41.08,3883830.0,35.4604,35.4604,35.4,35.4345,3883830.0
2019-05-16 15:30:00,41.07,41.09,41.01,41.05,7064755.0,35.4259,35.4431,35.3741,35.4086,7064755.0
2019-05-17 09:30:00,40.35,40.54,40.31,40.44,7884542.0,34.8048,34.9687,34.7703,34.8824,7884542.0
2019-05-17 10:00:00,40.44,40.53,40.36,40.51,9931934.0,34.8824,34.9601,34.8134,34.9428,9931934.0
2019-05-17 10:30:00,40.51,40.63,40.47,40.59,3003213.0,34.9428,35.0463,34.9083,35.0118,3003213.0
2019-05-17 11:00:00,40.59,40.62,40.49,40.51,5767439.0,35.0118,35.0377,34.9256,34.9428,5767439.0
2019-05-17 11:30:00,40.51,40.52,40.4,40.46,5422526.0,34.9428,34.9514,34.8479,34.8997,5422526.0
2019-05-17 12:00:00,40.46,40.46,40.37,40.42,4974875.0,34.8997,34.8997,34.8221,34.8652,4974875.0
2019-05-17 12:30:00,40.42,40.49,40.4,40.45,3032416.0,34.8652,34.9256,34.8479,34.8911,3032416.0
2019-05-17 13:00:00,40.45,40.52,40.43,40.45,3563439.0,34.8911,34.9514,34.8738,34.8911,3563439.0
2019-05-17 13:30:00,40.45,40.49,40.41,40.44,3016859.0,34.8911,34.9256,34.8566,34.8824,3016859.0
2019-05-17 14:00:00,40.44,40.46,40.4,40.42,1964404.0,34.8824,34.8997,34.8479,34.8652,1964404.0
2019-05-17 14:30:00,40.42,40.46,40.4,40.44,4243104.0,34.8652,34.8997,34.8479,34.8824,4243104.0
2019-05-17 15:00:00,40.45,40.45,40.25,40.34,8427661.0,34.8911,34.8911,34.7185,34.7962,8427661.0
2019-05-17 15:30:00,40.34,40.37,40.26,40.3,10667591.0,34.7962,34.8221,34.7272,34.7617,10667591.0
2019-05-20 09:30:00,40.17,40.18,39.97,40.12,9469518.0,34.6495,34.6582,34.477,34.6064,9469518.0
2019-05-20 10:00:00,40.11,40.29,40.08,40.24,5600839.0,34.5978,34.753,34.5719,34.7099,5600839.0
2019-05-20 10:30:00,40.24,40.3,40.19,40.25,3932341.0,34.7099,34.7617,34.6668,34.7185,3932341.0
2019-05-20 11:00:00,40.25,40.27,40.11,40.16,3447441.0,34.7185,34.7358,34.5978,34.6409,3447441.0
2019-05-20 11:30:00,40.17,40.21,40.12,40.15,2152487.0,34.6495,34.684,34.6064,34.6323,2152487.0
2019-05-20 12:00:00,40.16,40.25,40.13,40.18,2567407.0,34.6409,34.7185,34.615,34.6582,2567407.0
2019-05-20 12:30:00,40.19,40.23,40.14,40.15,1737204.0,34.6668,34.7013,34.6237,34.6323,1737204.0
2019-05-20 13:00:00,40.15,40.2,40.12,40.16,1352862.0,34.6323,34.6754,34.6064,34.6409,1352862.0
2019-05-20 13:30:00,40.16,40.17,40.11,40.14,926062.0,34.6409,34.6495,34.5978,34.6237,926062.0
2019-05-20 14:00:00,40.14,40.16,40.1,40.15,1611443.0,34.6237,34.6409,34.5892,34.6323,1611443.0
2019-05-20 14:30:00,40.15,40.16,40.07,40.1,1785426.0,34.6323,34.6409,34.5633,34.5892,1785426.0
2019-05-20 15:00:00,40.11,40.16,40.05,40.16,3244345.0,34.5978,34.6409,34.546,34.6409,3244345.0
2019-05-20 15:30:00,40.16,40.2,40.1,40.11,6709241.0,34.6409,34.6754,34.5892,34.5978,6709241.0
2019-05-21 09:30:00,40.39,40.44,40.29,40.34,3922810.0,34.8393,34.8824,34.753,34.7962,3922810.0
2019-05-21 10:00:00,40.34,40.41,40.3,40.4,3406526.0,34.7962,34.8566,34.7617,34.8479,3406526.0
2019-05-21 10:30:00,40.4,40.56,40.38,40.51,4459218.0,34.8479,34.9859,34.8307,34.9428,4459218.0
2019-05-21 11:00:00,40.52,40.56,40.47,40.5,4777946.0,34.9514,34.9859,34.9083,34.9342,4777946.0
2019-05-21 11:30:00,40.5,40.51,40.42,40.46,6188180.0,34.9342,34.9428,34.8652,34.8997,6188180.0
2019-05-21 12:00:00,40.46,40.51,40.46,40.5,2224536.0,34.8997,34.9428,34.8997,34.9342,2224536.0
2019-05-21 12:30:00,40.51,40.58,40.49,40.58,1459975.0,34.9428,35.0032,34.9256,35.0032,1459975.0
2019-05-21 13:00:00,40.58,40.6,40.55,40.59,2491421.0,35.0032,35.0204,34.9773,35.0118,2491421.0
2019-05-21 13:30:00,40.6,40.64,40.59,40.6,4962091.0,35.0204,35.0549,35.0118,35.0204,4962091.0
2019-05-21 14:00:00,40.6,40.61,40.57,40.59,2141046.0,35.0204,35.0291,34.9946,35.0118,2141046.0
2019-05-21 14:30:00,40.6,40.61,40.56,40.59,2417504.0,35.0204,35.0291,34.9859,35.0118,2417504.0
2019-05-21 15:00:00,40.59,40.61,40.57,40.61,1493081.0,35.0118,35.0291,34.9946,35.0291,1493081.0
2019-05-21 15:30:00,40.6,40.63,40.56,40.62,8194192.0,35.0204,35.0463,34.9859,35.0377,8194192.0
2019-05-22 09:30:00,40.58,40.62,40.48,40.55,5147384.0,35.0032,35.0377,34.9169,34.9773,5147384.0
2019-05-22 10:00:00,40.55,40.59,40.46,40.55,5787343.0,34.9773,35.0118,34.8997,34.9773,5787343.0
2019-05-22 10:30:00,40.55,40.57,40.47,40.51,1882681.0,34.9773,34.9946,34.9083,34.9428,1882681.0
2019-05-22 11:00:00,40.51,40.54,40.45,40.52,2041655.0,34.9428,34.9687,34.8911,34.9514,2041655.0
2019-05-22 11:30:00,40.52,40.54,40.45,40.51,1306486.0,34.9514,34.9687,34.8911,34.9428,1306486.0
2019-05-22 12:00:00,40.5,40.52,40.45,40.48,1171520.0,34.9342,34.9514,34.8911,34.9169,1171520.0
2019-05-22 12:30:00,40.48,40.5,40.44,40.45,1548510.0,34.9169,34.9342,34.8824,34.8911,1548510.0
2019-05-22 13:00:00,40.46,40.46,40.39,40.42,1807670.0,34.8997,34.8997,34.8393,34.8652,1807670.0
2019-05-22 13:30:00,40.42,40.5,40.4,40.48,1938491.0,34.8652,34.9342,34.8479,34.9169,1938491.0
2019-05-22 14:00:00,40.48,40.52,40.43,40.49,1660445.0,34.9169,34.9514,34.8738,34.9256,1660445.0
2019-05-22 14:30:00,40.48,40.54,40.48,40.51,1579639.0,34.9169,34.9687,34.9169,34.9428,1579639.0
2019-05-22 15:00:00,40.51,40.53,40.48,40.51,2606239.0,34.9428,34.9601,34.9169,34.9428,2606239.0
2019-05-22 15:30:00,40.51,40.54,40.44,40.44,6944458.0,34.9428,34.9687,34.8824,34.8824,6944458.0
2019-05-23 09:30:00,39.89,39.89,39.75,39.78,15030219.0,34.408,34.408,34.2873,34.3131,15030219.0
2019-05-23 10:00:00,39.79,39.91,39.77,39.9,5420920.0,34.3218,34.4253,34.3045,34.4166,5420920.0
2019-05-23 10:30:00,39.9,40.07,39.89,40.03,8995274.0,34.4166,34.5633,34.408,34.5288,8995274.0
2019-05-23 11:00:00,40.03,40.07,39.97,40.05,7520311.0,34.5288,34.5633,34.477,34.546,7520311.0
2019-05-23 11:30:00,40.05,40.08,39.94,39.94,3073033.0,34.546,34.5719,34.4511,34.4511,3073033.0
2019-05-23 12:00:00,39.94,39.98,39.89,39.95,3778895.0,34.4511,34.4857,34.408,34.4598,3778895.0
2019-05-23 12:30:00,39.94,39.97,39.88,39.89,2449683.0,34.4511,34.477,34.3994,34.408,2449683.0
2019-05-23 13:00:00,39.89,39.94,39.87,39.9,1867611.0,34.408,34.4511,34.3908,34.4166,1867611.0
2019-05-23 13:30:00,39.9,39.92,39.82,39.83,2861350.0,34.4166,34.4339,34.3476,34.3563,2861350.0
2019-05-23 14:00:00,39.83,39.86,39.77,39.8,3015179.0,34.3563,34.3821,34.3045,34.3304,3015179.0
2019-05-23 14:30:00,39.8,39.84,39.77,39.82,2263637.0,34.3304,34.3649,34.3045,34.3476,2263637.0
2019-05-23 15:00:00,39.81,39.96,39.78,39.92,6212871.0,34.339,34.4684,34.3131,34.4339,6212871.0
2019-05-23 15:30:00,39.92,39.95,39.82,39.93,14240520.0,34.4339,34.4598,34.3476,34.4425,14240520.0
2019-05-24 09:30:00,40.22,40.27,40.12,40.15,4002004.0,34.6927,34.7358,34.6064,34.6323,4002004.0
2019-05-24 10:00:00,40.16,40.18,40.06,40.07,3659557.0,34.6409,34.6582,34.5547,34.5633,3659557.0
2019-05-24 10:30:00,40.07,40.11,39.96,39.98,7205657.0,34.5633,34.5978,34.4684,34.4857,7205657.0
2019-05-24 11:00:00,39.97,40.0,39.91,39.96,7411296.0,34.477,34.5029,34.4253,34.4684,7411296.0
2019-05-24 11:30:00,39.97,40.0,39.94,39.96,3390794.0,34.477,34.5029,34.4511,34.4684,3390794.0
2019-05-24 12:00:00,39.96,40.06,39.93,40.04,7573259.0,34.4684,34.5547,34.4425,34.5374,7573259.0
2019-05-24 12:30:00,40.04,40.09,40.02,40.09,3418436.0,34.5374,34.5805,34.5202,34.5805,3418436.0
2019-05-24 13:00:00,40.09,40.11,40.03,40.03,1736628.0,34.5805,34.5978,34.5288,34.5288,1736628.0
2019-05-24 13:30:00,40.04,40.1,40.03,40.05,1417254.0,34.5374,34.5892,34.5288,34.546,1417254.0
2019-05-24 14:00:00,40.05,40.06,40.0,40.02,1090128.0,34.546,34.5547,34.5029,34.5202,1090128.0
2019-05-24 14:30:00,40.02,40.05,40.0,40.02,1560875.0,34.5202,34.546,34.5029,34.5202,1560875.0
2019-05-24 15:00:00,40.02,40.06,40.01,40.05,1862972.0,34.5202,34.5547,34.5115,34.546,1862972.0
2019-05-24 15:30:00,40.05,40.06,39.93,39.96,14160673.0,34.546,34.5547,34.4425,34.4684,14160673.0
2019-05-28 09:30:00,40.37,40.42,40.26,40.29,12690538.0,34.8221,34.8652,34.7272,34.753,12690538.0
2019-05-28 10:00:00,40.29,40.29,40.15,40.22,5206071.0,34.753,34.753,34.6323,34.6927,5206071.0
2019-05-28 10:30:00,40.22,40.24,40.15,40.18,4796875.0,34.6927,34.7099,34.6323,34.6582,4796875.0
2019-05-28 11:00:00,40.17,40.29,40.16,40.17,5284966.0,34.6495,34.753,34.6409,34.6495,5284966.0
2019-05-28 11:30:00,40.17,40.22,40.14,40.2,4811054.0,34.6495,34.6927,34.6237,34.6754,4811054.0
2019-05-28 12:00:00,40.21,40.22,40.17,40.21,3821914.0,34.684,34.6927,34.6495,34.684,3821914.0
2019-05-28 12:30:00,40.21,40.22,40.17,40.18,2570565.0,34.684,34.6927,34.6495,34.6582,2570565.0
2019-05-28 13:00:00,40.18,40.21,40.17,40.19,1853926.0,34.6582,34.684,34.6495,34.6668,1853926.0
2019-05-28 13:30:00,40.19,40.26,40.18,40.25,2087534.0,34.6668,34.7272,34.6582,34.7185,2087534.0
2019-05-28 14:00:00,40.25,40.25,40.12,40.12,2654258.0,34.7185,34.7185,34.6064,34.6064,2654258.0
2019-05-28 14:30:00,40.12,40.15,40.1,40.14,4539965.0,34.6064,34.6323,34.5892,34.6237,4539965.0
2019-05-28 15:00:00,40.13,40.16,40.09,40.11,5316701.0,34.615,34.6409,34.5805,34.5978,5316701.0
2019-05-28 15:30:00,40.11,40.14,40.01,40.05,22792102.0,34.5978,34.6237,34.5115,34.546,22792102.0
2019-05-29 09:30:00,39.93,39.98,39.88,39.97,10785019.0,34.4425,34.4857,34.3994,34.477,10785019.0
2019-05-29 10:00:00,39.97,40.11,39.94,40.11,6286254.0,34.477,34.5978,34.4511,34.5978,6286254.0
2019-05-29 10:30:00,40.11,40.14,40.04,40.06,6697660.0,34.5978,34.6237,34.5374,34.5547,6697660.0
2019-05-29 11:00:00,40.06,40.13,40.03,40.03,5126899.0,34.5547,34.615,34.5288,34.5288,5126899.0
2019-05-29 11:30:00,40.03,40.08,39.98,40.04,4630105.0,34.5288,34.5719,34.4857,34.5374,4630105.0
2019-05-29 12:00:00,40.04,40.13,40.02,40.12,4605964.0,34.5374,34.615,34.5202,34.6064,4605964.0
2019-05-29 12:30:00,40.13,40.17,40.12,40.14,3623695.0,34.615,34.6495,34.6064,34.6237,3623695.0
2019-05-29 13:00:00,40.14,40.27,40.11,40.25,4678920.0,34.6237,34.7358,34.5978,34.7185,4678920.0
2019-05-29 13:30:00,40.25,40.29,40.23,40.26,4098067.0,34.7185,34.753,34.7013,34.7272,4098067.0
2019-05-29 14:00:00,40.27,40.3,40.24,40.27,3777809.0,34.7358,34.7617,34.7099,34.7358,3777809.0
2019-05-29 14:30:00,40.27,40.28,40.17,40.19,4126126.0,34.7358,34.7444,34.6495,34.6668,4126126.0
2019-05-29 15:00:00,40.2,40.25,40.14,40.25,3633002.0,34.6754,34.7185,34.6237,34.7185,3633002.0
2019-05-29 15:30:00,40.25,40.37,40.24,40.35,12761469.0,34.7185,34.8221,34.7099,34.8048,12761469.0
2019-05-30 09:30:00,40.49,40.61,40.48,40.59,4977801.0,34.9256,35.0291,34.9169,35.0118,4977801.0
2019-05-30 10:00:00,40.59,40.65,40.57,40.64,4690663.0,35.0118,35.0636,34.9946,35.0549,4690663.0
2019-05-30 10:30:00,40.64,40.69,40.55,40.62,6562259.0,35.0549,35.0981,34.9773,35.0377,6562259.0
2019-05-30 11:00:00,40.61,40.7,40.56,40.69,5823802.0,35.0291,35.1067,34.9859,35.0981,5823802.0
2019-05-30 11:30:00,40.68,40.69,40.59,40.63,5354674.0,35.0895,35.0981,35.0118,35.0463,5354674.0
2019-05-30 12:00:00,40.63,40.64,40.57,40.61,3621619.0,35.0463,35.0549,34.9946,35.0291,3621619.0
2019-05-30 12:30:00,40.61,40.73,40.61,40.69,4103517.0,35.0291,35.1326,35.0291,35.0981,4103517.0
2019-05-30 13:00:00,40.68,40.7,40.64,40.65,1477748.0,35.0895,35.1067,35.0549,35.0636,1477748.0
2019-05-30 13:30:00,40.66,40.66,40.61,40.64,2503618.0,35.0722,35.0722,35.0291,35.0549,2503618.0
2019-05-30 14:00:00,40.64,40.65,40.55,40.57,1720366.0,35.0549,35.0636,34.9773,34.9946,1720366.0
2019-05-30 14:30:00,40.56,40.58,40.47,40.54,5332543.0,34.9859,35.0032,34.9083,34.9687,5332543.0
2019-05-30 15:00:00,40.53,40.54,40.44,40.52,3962113.0,34.9601,34.9687,34.8824,34.9514,3962113.0
2019-05-30 15:30:00,40.52,40.59,40.5,40.59,9923806.0,34.9514,35.0118,34.9342,35.0118,9923806.0
2019-05-31 09:30:00,40.38,40.51,40.35,40.5,7097451.0,34.8307,34.9428,34.8048,34.9342,7097451.0
2019-05-31 10:00:00,40.51,40.61,40.48,40.59,6192385.0,34.9428,35.0291,34.9169,35.0118,6192385.0
2019-05-31 10:30:00,40.6,40.7,40.58,40.69,3999660.0,35.0204,35.1067,35.0032,35.0981,3999660.0
2019-05-31 11:00:00,40.68,40.78,40.62,40.78,6792658.0,35.0895,35.1757,35.0377,35.1757,6792658.0
2019-05-31 11:30:00,40.78,40.79,40.7,40.72,4473311.0,35.1757,35.1843,35.1067,35.124,4473311.0
2019-05-31 12:00:00,40.72,40.73,40.66,40.69,2389589.0,35.124,35.1326,35.0722,35.0981,2389589.0
2019-05-31 12:30:00,40.69,40.71,40.64,40.67,3618593.0,35.0981,35.1153,35.0549,35.0808,3618593.0
2019-05-31 13:00:00,40.67,40.72,40.64,40.71,3432859.0,35.0808,35.124,35.0549,35.1153,3432859.0
2019-05-31 13:30:00,40.71,40.76,40.7,40.75,2317332.0,35.1153,35.1585,35.1067,35.1498,2317332.0
2019-05-31 14:00:00,40.75,40.76,40.7,40.72,2759603.0,35.1498,35.1585,35.1067,35.124,2759603.0
2019-05-31 14:30:00,40.72,40.8,40.71,40.75,3965955.0,35.124,35.193,35.1153,35.1498,3965955.0
2019-05-31 15:00:00,40.75,40.78,40.72,40.73,4839800.0,35.1498,35.1757,35.124,35.1326,4839800.0
2019-05-31 15:30:00,40.73,40.81,40.73,40.74,21846723.0,35.1326,35.2016,35.1326,35.1412,21846723.0
2019-06-03 09:30:00,41.05,41.19,41.04,41.14,11056586.0,35.4086,35.5294,35.4,35.4862,11056586.0
2019-06-03 10:00:00,41.13,41.22,41.04,41.22,5215018.0,35.4776,35.5552,35.4,35.5552,5215018.0
2019-06-03 10:30:00,41.22,41.23,41.13,41.2,4599649.0,35.5552,35.5639,35.4776,35.538,4599649.0
2019-06-03 11:00:00,41.2,41.25,41.19,41.22,2089702.0,35.538,35.5811,35.5294,35.5552,2089702.0
2019-06-03 11:30:00,41.22,41.24,41.15,41.17,2621950.0,35.5552,35.5725,35.4949,35.5121,2621950.0
2019-06-03 12:00:00,41.17,41.19,41.07,41.07,4593367.0,35.5121,35.5294,35.4259,35.4259,4593367.0
2019-06-03 12:30:00,41.07,41.12,41.04,41.08,1976790.0,35.4259,35.469,35.4,35.4345,1976790.0
2019-06-03 13:00:00,41.08,41.3,41.04,41.18,6011279.0,35.4345,35.6242,35.4,35.5207,6011279.0
2019-06-03 13:30:00,41.18,41.22,41.09,41.2,3267294.0,35.5207,35.5552,35.4431,35.538,3267294.0
2019-06-03 14:00:00,41.21,41.26,41.15,41.17,2223580.0,35.5466,35.5897,35.4949,35.5121,2223580.0
2019-06-03 14:30:00,41.18,41.2,41.05,41.08,2076896.0,35.5207,35.538,35.4086,35.4345,2076896.0
2019-06-03 15:00:00,41.09,41.1,40.98,41.0,4198026.0,35.4431,35.4517,35.3482,35.3655,4198026.0
2019-06-03 15:30:00,41.0,41.14,40.97,41.09,10862222.0,35.3655,35.4862,35.3396,35.4431,10862222.0
2019-06-04 09:30:00,40.91,40.99,40.83,40.9,7842860.0,35.2878,35.3568,35.2188,35.2792,7842860.0
2019-06-04 10:00:00,40.9,40.99,40.87,40.98,6125474.0,35.2792,35.3568,35.2533,35.3482,6125474.0
2019-06-04 10:30:00,40.98,41.0,40.82,40.92,4358777.0,35.3482,35.3655,35.2102,35.2965,4358777.0
2019-06-04 11:00:00,40.92,41.06,40.9,41.03,5959668.0,35.2965,35.4172,35.2792,35.3914,5959668.0
2019-06-04 11:30:00,41.03,41.08,41.02,41.05,5882320.0,35.3914,35.4345,35.3827,35.4086,5882320.0
2019-06-04 12:00:00,41.05,41.06,41.0,41.0,2614579.0,35.4086,35.4172,35.3655,35.3655,2614579.0
2019-06-04 12:30:00,41.01,41.02,40.98,41.0,2606187.0,35.3741,35.3827,35.3482,35.3655,2606187.0
2019-06-04 13:00:00,41.0,41.01,40.93,40.98,2470556.0,35.3655,35.3741,35.3051,35.3482,2470556.0
2019-06-04 13:30:00,40.98,41.11,40.96,41.09,4328852.0,35.3482,35.4604,35.331,35.4431,4328852.0
2019-06-04 14:00:00,41.09,41.13,41.06,41.08,5106422.0,35.4431,35.4776,35.4172,35.4345,5106422.0
2019-06-04 14:30:00,41.08,41.15,41.08,41.09,2274694.0,35.4345,35.4949,35.4345,35.4431,2274694.0
2019-06-04 15:00:00,41.1,41.14,41.08,41.13,1435429.0,35.4517,35.4862,35.4345,35.4776,1435429.0
2019-06-04 15:30:00,41.13,41.2,41.12,41.16,8213329.0,35.4776,35.538,35.469,35.5035,8213329.0
2019-06-05 09:30:00,41.22,41.24,41.01,41.05,11551416.0,35.5552,35.5725,35.3741,35.4086,11551416.0
2019-06-05 10:00:00,41.05,41.08,40.9,40.9,5748036.0,35.4086,35.4345,35.2792,35.2792,5748036.0
2019-06-05 10:30:00,40.9,40.91,40.73,40.79,9716670.0,35.2792,35.2878,35.1326,35.1843,9716670.0
2019-06-05 11:00:00,40.8,40.86,40.76,40.81,5119166.0,35.193,35.2447,35.1585,35.2016,5119166.0
2019-06-05 11:30:00,40.81,40.85,40.77,40.84,2803246.0,35.2016,35.2361,35.1671,35.2275,2803246.0
2019-06-05 12:00:00,40.83,40.86,40.8,40.84,1564556.0,35.2188,35.2447,35.193,35.2275,1564556.0
2019-06-05 12:30:00,40.84,40.87,40.78,40.83,2539389.0,35.2275,35.2533,35.1757,35.2188,2539389.0
2019-06-05 13:00:00,40.84,40.94,40.83,40.92,1269069.0,35.2275,35.3137,35.2188,35.2965,1269069.0
2019-06-05 13:30:00,40.92,40.92,40.82,40.84,1894382.0,35.2965,35.2965,35.2102,35.2275,1894382.0
2019-06-05 14:00:00,40.84,40.91,40.84,40.86,1215132.0,35.2275,35.2878,35.2275,35.2447,1215132.0
2019-06-05 14:30:00,40.87,40.88,40.81,40.84,1119428.0,35.2533,35.262,35.2016,35.2275,1119428.0
2019-06-05 15:00:00,40.84,40.86,40.76,40.77,2130777.0,35.2275,35.2447,35.1585,35.1671,2130777.0
2019-06-05 15:30:00,40.77,40.88,40.73,40.85,9194135.0,35.1671,35.262,35.1326,35.2361,9194135.0
2019-06-06 09:30:00,40.84,40.9,40.78,40.81,4125307.0,35.2275,35.2792,35.1757,35.2016,4125307.0
2019-06-06 10:00:00,40.82,40.83,40.7,40.7,2612372.0,35.2102,35.2188,35.1067,35.1067,2612372.0
2019-06-06 10:30:00,40.7,40.82,40.69,40.74,3079469.0,35.1067,35.2102,35.0981,35.1412,3079469.0
2019-06-06 11:00:00,40.75,40.86,40.73,40.83,1411333.0,35.1498,35.2447,35.1326,35.2188,1411333.0
2019-06-06 11:30:00,40.82,40.85,40.71,40.73,2466902.0,35.2102,35.2361,35.1153,35.1326,2466902.0
2019-06-06 12:00:00,40.72,40.74,40.69,40.71,2952372.0,35.124,35.1412,35.0981,35.1153,2952372.0
2019-06-06 12:30:00,40.71,40.77,40.7,40.75,2352038.0,35.1153,35.1671,35.1067,35.1498,2352038.0
2019-06-06 13:00:00,40.75,40.77,40.74,40.76,1041358.0,35.1498,35.1671,35.1412,35.1585,1041358.0
2019-06-06 13:30:00,40.76,40.83,40.76,40.82,1242186.0,35.1585,35.2188,35.1585,35.2102,1242186.0
2019-06-06 14:00:00,40.82,40.87,40.81,40.85,1881240.0,35.2102,35.2533,35.2016,35.2361,1881240.0
2019-06-06 14:30:00,40.84,40.95,40.83,40.85,6647215.0,35.2275,35.3223,35.2188,35.2361,6647215.0
2019-06-06 15:00:00,40.85,40.9,40.82,40.9,2788618.0,35.2361,35.2792,35.2102,35.2792,2788618.0
2019-06-06 15:30:00,40.89,40.95,40.84,40.88,7680395.0,35.2706,35.3223,35.2275,35.262,7680395.0
2019-06-07 09:30:00,41.08,41.29,41.06,41.21,7659876.0,35.4345,35.6156,35.4172,35.5466,7659876.0
2019-06-07 10:00:00,41.21,41.37,41.21,41.36,9343793.0,35.5466,35.6846,35.5466,35.676,9343793.0
2019-06-07 10:30:00,41.36,41.52,41.36,41.5,5639434.0,35.676,35.814,35.676,35.7968,5639434.0
2019-06-07 11:00:00,41.49,41.5,41.3,41.3,4342059.0,35.7881,35.7968,35.6242,35.6242,4342059.0
2019-06-07 11:30:00,41.3,41.32,41.21,41.22,3560386.0,35.6242,35.6415,35.5466,35.5552,3560386.0
2019-06-07 12:00:00,41.22,41.27,41.2,41.27,2858123.0,35.5552,35.5984,35.538,35.5984,2858123.0
2019-06-07 12:30:00,41.27,41.32,41.25,41.32,1340145.0,35.5984,35.6415,35.5811,35.6415,1340145.0
2019-06-07 13:00:00,41.32,41.35,41.29,41.29,3186590.0,35.6415,35.6674,35.6156,35.6156,3186590.0
2019-06-07 13:30:00,41.3,41.32,41.26,41.32,1122385.0,35.6242,35.6415,35.5897,35.6415,1122385.0
2019-06-07 14:00:00,41.32,41.32,41.25,41.27,1711483.0,35.6415,35.6415,35.5811,35.5984,1711483.0
2019-06-07 14:30:00,41.27,41.27,41.22,41.23,1574439.0,35.5984,35.5984,35.5552,35.5639,1574439.0
2019-06-07 15:00:00,41.23,41.3,41.22,41.3,3260786.0,35.5639,35.6242,35.5552,35.6242,3260786.0
2019-06-07 15:30:00,41.29,41.31,41.18,41.18,6721184.0,35.6156,35.6329,35.5207,35.5207,6721184.0
2019-06-10 09:30:00,41.56,41.58,41.47,41.54,5875765.0,35.8485,35.8658,35.7709,35.8313,5875765.0
2019-06-10 10:00:00,41.54,41.64,41.52,41.64,3476088.0,35.8313,35.9175,35.814,35.9175,3476088.0
2019-06-10 10:30:00,41.64,41.72,41.62,41.7,3771682.0,35.9175,35.9865,35.9003,35.9693,3771682.0
2019-06-10 11:00:00,41.71,41.72,41.67,41.68,3400175.0,35.9779,35.9865,35.9434,35.952,3400175.0
2019-06-10 11:30:00,41.68,41.81,41.67,41.8,3237381.0,35.952,36.0642,35.9434,36.0555,3237381.0
2019-06-10 12:00:00,41.79,41.8,41.71,41.72,3420148.0,36.0469,36.0555,35.9779,35.9865,3420148.0
2019-06-10 12:30:00,41.73,41.73,41.67,41.69,4672767.0,35.9952,35.9952,35.9434,35.9606,4672767.0
2019-06-10 13:00:00,41.69,41.72,41.66,41.68,1600068.0,35.9606,35.9865,35.9348,35.952,1600068.0
2019-06-10 13:30:00,41.68,41.7,41.66,41.68,1847668.0,35.952,35.9693,35.9348,35.952,1847668.0
2019-06-10 14:00:00,41.68,41.69,41.61,41.66,2699916.0,35.952,35.9606,35.8916,35.9348,2699916.0
2019-06-10 14:30:00,41.66,41.72,41.66,41.71,1816910.0,35.9348,35.9865,35.9348,35.9779,1816910.0
2019-06-10 15:00:00,41.71,41.72,41.67,41.68,2531528.0,35.9779,35.9865,35.9434,35.952,2531528.0
2019-06-10 15:30:00,41.69,41.71,41.61,41.61,11239246.0,35.9606,35.9779,35.8916,35.8916,11239246.0
2019-06-11 09:30:00,42.15,42.22,42.09,42.13,11098940.0,36.3574,36.4178,36.3057,36.3402,11098940.0
2019-06-11 10:00:00,42.14,42.2,42.08,42.2,5351040.0,36.3488,36.4006,36.2971,36.4006,5351040.0
2019-06-11 10:30:00,42.2,42.2,42.06,42.11,3716905.0,36.4006,36.4006,36.2798,36.3229,3716905.0
2019-06-11 11:00:00,42.11,42.15,42.07,42.09,3078560.0,36.3229,36.3574,36.2884,36.3057,3078560.0
2019-06-11 11:30:00,42.08,42.09,42.02,42.06,2846693.0,36.2971,36.3057,36.2453,36.2798,2846693.0
2019-06-11 12:00:00,42.06,42.07,41.98,42.01,1912342.0,36.2798,36.2884,36.2108,36.2367,1912342.0
2019-06-11 12:30:00,42.0,42.04,41.96,41.96,3076550.0,36.228,36.2625,36.1935,36.1935,3076550.0
2019-06-11 13:00:00,41.96,42.06,41.96,42.05,4443719.0,36.1935,36.2798,36.1935,36.2712,4443719.0
2019-06-11 13:30:00,42.05,42.16,42.03,42.16,3927523.0,36.2712,36.3661,36.2539,36.3661,3927523.0
2019-06-11 14:00:00,42.16,42.19,42.11,42.11,4464853.0,36.3661,36.3919,36.3229,36.3229,4464853.0
2019-06-11 14:30:00,42.12,42.12,42.07,42.12,1245280.0,36.3316,36.3316,36.2884,36.3316,1245280.0
2019-06-11 15:00:00,42.11,42.12,42.06,42.09,2223524.0,36.3229,36.3316,36.2798,36.3057,2223524.0
2019-06-11 15:30:00,42.08,42.12,42.06,42.07,6866161.0,36.2971,36.3316,36.2798,36.2884,6866161.0
2019-06-12 09:30:00,41.78,41.79,41.68,41.71,5627453.0,36.0383,36.0469,35.952,35.9779,5627453.0
2019-06-12 10:00:00,41.72,41.77,41.7,41.76,2892927.0,35.9865,36.0297,35.9693,36.021,2892927.0
2019-06-12 10:30:00,41.75,41.81,41.72,41.73,2348788.0,36.0124,36.0642,35.9865,35.9952,2348788.0
2019-06-12 11:00:00,41.74,41.78,41.67,41.69,1881533.0,36.0038,36.0383,35.9434,35.9606,1881533.0
2019-06-12 11:30:00,41.69,41.7,41.62,41.64,3921425.0,35.9606,35.9693,35.9003,35.9175,3921425.0
2019-06-12 12:00:00,41.64,41.71,41.61,41.69,4282761.0,35.9175,35.9779,35.8916,35.9606,4282761.0
2019-06-12 12:30:00,41.69,41.71,41.64,41.67,1337306.0,35.9606,35.9779,35.9175,35.9434,1337306.0
2019-06-12 13:00:00,41.67,41.69,41.63,41.66,2465546.0,35.9434,35.9606,35.9089,35.9348,2465546.0
2019-06-12 13:30:00,41.66,41.67,41.62,41.63,1059312.0,35.9348,35.9434,35.9003,35.9089,1059312.0
2019-06-12 14:00:00,41.64,41.64,41.57,41.57,1849455.0,35.9175,35.9175,35.8571,35.8571,1849455.0
2019-06-12 14:30:00,41.57,41.66,41.55,41.65,3369754.0,35.8571,35.9348,35.8399,35.9261,3369754.0
2019-06-12 15:00:00,41.65,41.65,41.57,41.58,2650611.0,35.9261,35.9261,35.8571,35.8658,2650611.0
2019-06-12 15:30:00,41.58,41.65,41.56,41.61,7381888.0,35.8658,35.9261,35.8485,35.8916,7381888.0
2019-06-13 09:30:00,41.69,41.76,41.65,41.73,6543015.0,35.9606,36.021,35.9261,35.9952,6543015.0
2019-06-13 10:00:00,41.74,41.75,41.59,41.65,4708578.0,36.0038,36.0124,35.8744,35.9261,4708578.0
2019-06-13 10:30:00,41.65,41.68,41.56,41.57,2342481.0,35.9261,35.952,35.8485,35.8571,2342481.0
2019-06-13 11:00:00,41.58,41.61,41.53,41.54,4227775.0,35.8658,35.8916,35.8226,35.8313,4227775.0
2019-06-13 11:30:00,41.55,41.55,41.45,41.47,4229101.0,35.8399,35.8399,35.7536,35.7709,4229101.0
2019-06-13 12:00:00,41.47,41.53,41.46,41.49,1458278.0,35.7709,35.8226,35.7623,35.7881,1458278.0
2019-06-13 12:30:00,41.48,41.59,41.47,41.58,2416810.0,35.7795,35.8744,35.7709,35.8658,2416810.0
2019-06-13 13:00:00,41.58,41.61,41.57,41.59,1181530.0,35.8658,35.8916,35.8571,35.8744,1181530.0
2019-06-13 13:30:00,41.6,41.62,41.57,41.62,1575554.0,35.883,35.9003,35.8571,35.9003,1575554.0
2019-06-13 14:00:00,41.62,41.62,41.53,41.55,1681032.0,35.9003,35.9003,35.8226,35.8399,1681032.0
2019-06-13 14:30:00,41.54,41.55,41.47,41.48,2537858.0,35.8313,35.8399,35.7709,35.7795,2537858.0
2019-06-13 15:00:00,41.48,41.49,41.43,41.46,6711271.0,35.7795,35.7881,35.7364,35.7623,6711271.0
2019-06-13 15:30:00,41.46,41.59,41.46,41.58,6622268.0,35.7623,35.8744,35.7623,35.8658,6622268.0
2019-06-14 09:30:00,41.29,41.31,41.22,41.23,7481017.0,35.6156,35.6329,35.5552,35.5639,7481017.0
2019-06-14 10:00:00,41.23,41.28,41.21,41.25,5418505.0,35.5639,35.607,35.5466,35.5811,5418505.0
2019-06-14 10:30:00,41.25,41.29,41.22,41.28,5071394.0,35.5811,35.6156,35.5552,35.607,5071394.0
2019-06-14 11:00:00,41.28,41.28,41.21,41.27,3448593.0,35.607,35.607,35.5466,35.5984,3448593.0
2019-06-14 11:30:00,41.28,41.31,41.22,41.24,3528149.0,35.607,35.6329,35.5552,35.5725,3528149.0
2019-06-14 12:00:00,41.24,41.24,41.15,41.16,4197358.0,35.5725,35.5725,35.4949,35.5035,4197358.0
2019-06-14 12:30:00,41.16,41.2,41.15,41.16,3804830.0,35.5035,35.538,35.4949,35.5035,3804830.0
2019-06-14 13:00:00,41.16,41.17,41.14,41.16,848688.0,35.5035,35.5121,35.4862,35.5035,848688.0
2019-06-14 13:30:00,41.15,41.18,41.12,41.16,4186207.0,35.4949,35.5207,35.469,35.5035,4186207.0
2019-06-14 14:00:00,41.16,41.18,41.11,41.13,1815979.0,35.5035,35.5207,35.4604,35.4776,1815979.0
2019-06-14 14:30:00,41.13,41.15,41.12,41.13,1160919.0,35.4776,35.4949,35.469,35.4776,1160919.0
2019-06-14 15:00:00,41.13,41.18,41.12,41.15,4082798.0,35.4776,35.5207,35.469,35.4949,4082798.0
2019-06-14 15:30:00,41.15,41.16,41.08,41.1,10123202.0,35.4949,35.5035,35.4345,35.4517,10123202.0
2019-06-17 09:30:00,40.82,40.95,40.81,40.93,5045706.0,35.478,35.591,35.4693,35.5736,5045706.0
2019-06-17 10:00:00,40.92,40.97,40.91,40.96,4522551.0,35.5649,35.6084,35.5562,35.5997,4522551.0
2019-06-17 10:30:00,40.96,41.03,40.95,40.97,3259721.0,35.5997,35.6605,35.591,35.6084,3259721.0
2019-06-17 11:00:00,40.97,41.01,40.95,40.95,3030236.0,35.6084,35.6431,35.591,35.591,3030236.0
2019-06-17 11:30:00,40.95,40.98,40.93,40.97,1654192.0,35.591,35.6171,35.5736,35.6084,1654192.0
2019-06-17 12:00:00,40.97,41.0,40.96,40.96,1027749.0,35.6084,35.6344,35.5997,35.5997,1027749.0
2019-06-17 12:30:00,40.96,41.0,40.95,40.98,1519719.0,35.5997,35.6344,35.591,35.6171,1519719.0
2019-06-17 13:00:00,40.98,40.99,40.97,40.98,2744932.0,35.6171,35.6257,35.6084,35.6171,2744932.0
2019-06-17 13:30:00,40.97,41.0,40.97,40.99,3336111.0,35.6084,35.6344,35.6084,35.6257,3336111.0
2019-06-17 14:00:00,40.98,41.01,40.95,40.96,1615805.0,35.6171,35.6431,35.591,35.5997,1615805.0
2019-06-17 14:30:00,40.97,40.98,40.95,40.95,1292079.0,35.6084,35.6171,35.591,35.591,1292079.0
2019-06-17 15:00:00,40.95,40.96,40.93,40.95,2111893.0,35.591,35.5997,35.5736,35.591,2111893.0
2019-06-17 15:30:00,40.95,40.96,40.9,40.94,8897415.0,35.591,35.5997,35.5475,35.5823,8897415.0
2019-06-18 09:30:00,41.4,41.88,41.39,41.83,27866334.0,35.9821,36.3993,35.9734,36.3558,27866334.0
2019-06-18 10:00:00,41.83,41.91,41.76,41.91,12949325.0,36.3558,36.4254,36.295,36.4254,12949325.0
2019-06-18 10:30:00,41.91,42.0,41.89,41.97,5327013.0,36.4254,36.5036,36.408,36.4775,5327013.0
2019-06-18 11:00:00,41.97,42.03,41.93,41.94,9465723.0,36.4775,36.5296,36.4427,36.4514,9465723.0
2019-06-18 11:30:00,41.94,41.94,41.84,41.84,6181029.0,36.4514,36.4514,36.3645,36.3645,6181029.0
2019-06-18 12:00:00,41.85,41.93,41.84,41.93,2093728.0,36.3732,36.4427,36.3645,36.4427,2093728.0
2019-06-18 12:30:00,41.93,41.96,41.89,41.89,3648599.0,36.4427,36.4688,36.408,36.408,3648599.0
2019-06-18 13:00:00,41.9,41.92,41.85,41.89,2973714.0,36.4167,36.434,36.3732,36.408,2973714.0
2019-06-18 13:30:00,41.9,41.92,41.89,41.91,1578534.0,36.4167,36.434,36.408,36.4254,1578534.0
2019-06-18 14:00:00,41.92,41.97,41.89,41.97,6461333.0,36.434,36.4775,36.408,36.4775,6461333.0
2019-06-18 14:30:00,41.97,41.97,41.92,41.94,2210663.0,36.4775,36.4775,36.434,36.4514,2210663.0
2019-06-18 15:00:00,41.95,41.95,41.91,41.93,2356294.0,36.4601,36.4601,36.4254,36.4427,2356294.0
2019-06-18 15:30:00,41.92,41.97,41.9,41.95,9196631.0,36.434,36.4775,36.4167,36.4601,9196631.0
2019-06-19 09:30:00,42.02,42.06,41.93,41.98,6263376.0,36.521,36.5557,36.4427,36.4862,6263376.0
2019-06-19 10:00:00,41.98,42.0,41.94,41.94,5056264.0,36.4862,36.5036,36.4514,36.4514,5056264.0
2019-06-19 10:30:00,41.95,42.0,41.92,42.0,2357241.0,36.4601,36.5036,36.434,36.5036,2357241.0
2019-06-19 11:00:00,42.0,42.01,41.97,42.01,1953834.0,36.5036,36.5123,36.4775,36.5123,1953834.0
2019-06-19 11:30:00,42.0,42.09,41.99,42.07,5275494.0,36.5036,36.5818,36.4949,36.5644,5275494.0
2019-06-19 12:00:00,42.07,42.08,42.01,42.01,3568446.0,36.5644,36.5731,36.5123,36.5123,3568446.0
2019-06-19 12:30:00,42.01,42.02,41.98,42.0,3020305.0,36.5123,36.521,36.4862,36.5036,3020305.0
2019-06-19 13:00:00,42.0,42.01,41.95,42.0,2987064.0,36.5036,36.5123,36.4601,36.5036,2987064.0
2019-06-19 13:30:00,42.0,42.06,41.99,42.04,2579724.0,36.5036,36.5557,36.4949,36.5383,2579724.0
2019-06-19 14:00:00,42.06,42.5,42.05,42.25,22098678.0,36.5557,36.9381,36.547,36.7209,22098678.0
2019-06-19 14:30:00,42.26,42.42,42.13,42.39,17147154.0,36.7295,36.8686,36.6166,36.8425,17147154.0
2019-06-19 15:00:00,42.39,42.39,42.31,42.32,5036200.0,36.8425,36.8425,36.773,36.7817,5036200.0
2019-06-19 15:30:00,42.32,42.37,42.26,42.29,13584883.0,36.7817,36.8252,36.7295,36.7556,13584883.0
2019-06-20 09:30:00,43.18,43.2,43.01,43.14,12678278.0,37.5291,37.5465,37.3814,37.4944,12678278.0
2019-06-20 10:00:00,43.14,43.21,43.09,43.12,8198677.0,37.4944,37.5552,37.4509,37.477,8198677.0
2019-06-20 10:30:00,43.12,43.13,42.93,42.94,6802291.0,37.477,37.4857,37.3119,37.3206,6802291.0
2019-06-20 11:00:00,42.94,43.0,42.87,42.89,6478598.0,37.3206,37.3727,37.2597,37.2771,6478598.0
2019-06-20 11:30:00,42.89,42.93,42.83,42.9,3798938.0,37.2771,37.3119,37.225,37.2858,3798938.0
2019-06-20 12:00:00,42.9,42.9,42.73,42.84,9598122.0,37.2858,37.2858,37.138,37.2336,9598122.0
2019-06-20 12:30:00,42.85,42.92,42.8,42.91,1858406.0,37.2423,37.3032,37.1989,37.2945,1858406.0
2019-06-20 13:00:00,42.91,42.95,42.88,42.95,2471657.0,37.2945,37.3292,37.2684,37.3292,2471657.0
2019-06-20 13:30:00,42.95,42.97,42.9,42.96,2629524.0,37.3292,37.3466,37.2858,37.3379,2629524.0
2019-06-20 14:00:00,42.96,42.99,42.92,42.93,1548533.0,37.3379,37.364,37.3032,37.3119,1548533.0
2019-06-20 14:30:00,42.94,42.98,42.93,42.93,1212916.0,37.3206,37.3553,37.3119,37.3119,1212916.0
2019-06-20 15:00:00,42.94,42.94,42.88,42.91,3099109.0,37.3206,37.3206,37.2684,37.2945,3099109.0
2019-06-20 15:30:00,42.91,42.96,42.89,42.91,8689678.0,37.2945,37.3379,37.2771,37.2945,8689678.0
2019-06-21 09:30:00,42.74,42.81,42.71,42.77,3608687.0,37.1467,37.2076,37.1207,37.1728,3608687.0
2019-06-21 10:00:00,42.77,42.81,42.71,42.76,2971293.0,37.1728,37.2076,37.1207,37.1641,2971293.0
2019-06-21 10:30:00,42.76,42.83,42.72,42.79,3065172.0,37.1641,37.225,37.1293,37.1902,3065172.0
2019-06-21 11:00:00,42.79,42.87,42.77,42.83,5803222.0,37.1902,37.2597,37.1728,37.225,5803222.0
2019-06-21 11:30:00,42.82,42.83,42.71,42.73,3423187.0,37.2163,37.225,37.1207,37.138,3423187.0
2019-06-21 12:00:00,42.73,42.75,42.67,42.71,1764672.0,37.138,37.1554,37.0859,37.1207,1764672.0
2019-06-21 12:30:00,42.7,42.73,42.67,42.71,2278634.0,37.112,37.138,37.0859,37.1207,2278634.0
2019-06-21 13:00:00,42.7,42.74,42.69,42.73,1009854.0,37.112,37.1467,37.1033,37.138,1009854.0
2019-06-21 13:30:00,42.74,42.74,42.7,42.72,2163975.0,37.1467,37.1467,37.112,37.1293,2163975.0
2019-06-21 14:00:00,42.71,42.73,42.67,42.68,1728525.0,37.1207,37.138,37.0859,37.0946,1728525.0
2019-06-21 14:30:00,42.68,42.76,42.67,42.76,1320226.0,37.0946,37.1641,37.0859,37.1641,1320226.0
2019-06-21 15:00:00,42.76,42.79,42.74,42.78,999955.0,37.1641,37.1902,37.1467,37.1815,999955.0
2019-06-21 15:30:00,42.78,42.83,42.73,42.75,8620071.0,37.1815,37.225,37.138,37.1554,8620071.0
2019-06-24 09:30:00,42.74,42.78,42.66,42.67,6291043.0,37.1467,37.1815,37.0772,37.0859,6291043.0
2019-06-24 10:00:00,42.67,42.8,42.67,42.8,2494784.0,37.0859,37.1989,37.0859,37.1989,2494784.0
2019-06-24 10:30:00,42.8,42.8,42.73,42.77,2095812.0,37.1989,37.1989,37.138,37.1728,2095812.0
2019-06-24 11:00:00,42.77,42.82,42.76,42.8,2448999.0,37.1728,37.2163,37.1641,37.1989,2448999.0
2019-06-24 11:30:00,42.8,42.81,42.72,42.72,4101527.0,37.1989,37.2076,37.1293,37.1293,4101527.0
2019-06-24 12:00:00,42.73,42.76,42.71,42.73,1637804.0,37.138,37.1641,37.1207,37.138,1637804.0
2019-06-24 12:30:00,42.74,42.78,42.72,42.77,935237.0,37.1467,37.1815,37.1293,37.1728,935237.0
2019-06-24 13:00:00,42.77,42.78,42.71,42.71,1255955.0,37.1728,37.1815,37.1207,37.1207,1255955.0
2019-06-24 13:30:00,42.71,42.73,42.68,42.68,1391950.0,37.1207,37.138,37.0946,37.0946,1391950.0
2019-06-24 14:00:00,42.69,42.71,42.68,42.69,930399.0,37.1033,37.1207,37.0946,37.1033,930399.0
2019-06-24 14:30:00,42.69,42.73,42.69,42.72,1902816.0,37.1033,37.138,37.1033,37.1293,1902816.0
2019-06-24 15:00:00,42.73,42.73,42.69,42.69,1418252.0,37.138,37.138,37.1033,37.1033,1418252.0
2019-06-24 15:30:00,42.7,42.73,42.67,42.72,6247253.0,37.112,37.138,37.0859,37.1293,6247253.0
2019-06-25 09:30:00,42.54,42.59,42.44,42.48,4862184.0,36.9729,37.0164,36.886,36.9208,4862184.0
2019-06-25 10:00:00,42.48,42.53,42.42,42.52,6009971.0,36.9208,36.9642,36.8686,36.9555,6009971.0
2019-06-25 10:30:00,42.51,42.52,42.41,42.47,3315566.0,36.9468,36.9555,36.8599,36.9121,3315566.0
2019-06-25 11:00:00,42.47,42.55,42.45,42.54,1747422.0,36.9121,36.9816,36.8947,36.9729,1747422.0
2019-06-25 11:30:00,42.54,42.55,42.5,42.54,1881805.0,36.9729,36.9816,36.9381,36.9729,1881805.0
2019-06-25 12:00:00,42.54,42.54,42.48,42.51,2362474.0,36.9729,36.9729,36.9208,36.9468,2362474.0
2019-06-25 12:30:00,42.51,42.52,42.31,42.33,8493343.0,36.9468,36.9555,36.773,36.7904,8493343.0
2019-06-25 13:00:00,42.34,42.35,42.23,42.32,7994845.0,36.7991,36.8078,36.7035,36.7817,7994845.0
2019-06-25 13:30:00,42.32,42.44,42.3,42.33,3159203.0,36.7817,36.886,36.7643,36.7904,3159203.0
2019-06-25 14:00:00,42.33,42.35,42.26,42.27,1263494.0,36.7904,36.8078,36.7295,36.7382,1263494.0
2019-06-25 14:30:00,42.26,42.29,42.21,42.27,2314744.0,36.7295,36.7556,36.6861,36.7382,2314744.0
2019-06-25 15:00:00,42.27,42.29,42.23,42.26,1420663.0,36.7382,36.7556,36.7035,36.7295,1420663.0
2019-06-25 15:30:00,42.26,42.3,42.22,42.26,7035976.0,36.7295,36.7643,36.6948,36.7295,7035976.0
2019-06-26 09:30:00,42.6,42.71,42.57,42.61,4598090.0,37.0251,37.1207,36.999,37.0337,4598090.0
2019-06-26 10:00:00,42.6,42.68,42.57,42.68,3201267.0,37.0251,37.0946,36.999,37.0946,3201267.0
2019-06-26 10:30:00,42.68,42.74,42.65,42.74,4047330.0,37.0946,37.1467,37.0685,37.1467,4047330.0
2019-06-26 11:00:00,42.74,42.76,42.69,42.73,2353259.0,37.1467,37.1641,37.1033,37.138,2353259.0
2019-06-26 11:30:00,42.73,42.81,42.68,42.81,2377372.0,37.138,37.2076,37.0946,37.2076,2377372.0
2019-06-26 12:00:00,42.81,42.82,42.76,42.81,1811573.0,37.2076,37.2163,37.1641,37.2076,1811573.0
2019-06-26 12:30:00,42.81,42.82,42.78,42.79,1311847.0,37.2076,37.2163,37.1815,37.1902,1311847.0
2019-06-26 13:00:00,42.79,42.8,42.71,42.71,1709406.0,37.1902,37.1989,37.1207,37.1207,1709406.0
2019-06-26 13:30:00,42.72,42.73,42.68,42.7,1894499.0,37.1293,37.138,37.0946,37.112,1894499.0
2019-06-26 14:00:00,42.69,42.74,42.69,42.72,1479952.0,37.1033,37.1467,37.1033,37.1293,1479952.0
2019-06-26 14:30:00,42.72,42.72,42.65,42.72,1920538.0,37.1293,37.1293,37.0685,37.1293,1920538.0
2019-06-26 15:00:00,42.72,42.73,42.7,42.7,1343594.0,37.1293,37.138,37.112,37.112,1343594.0
2019-06-26 15:30:00,42.7,42.73,42.65,42.65,7093485.0,37.112,37.138,37.0685,37.0685,7093485.0
2019-06-27 09:30:00,42.85,42.97,42.8,42.8,4605493.0,37.2423,37.3466,37.1989,37.1989,4605493.0
2019-06-27 10:00:00,42.8,42.85,42.79,42.84,2070404.0,37.1989,37.2423,37.1902,37.2336,2070404.0
2019-06-27 10:30:00,42.84,42.9,42.83,42.87,3940340.0,37.2336,37.2858,37.225,37.2597,3940340.0
2019-06-27 11:00:00,42.87,42.92,42.78,42.83,5734670.0,37.2597,37.3032,37.1815,37.225,5734670.0
2019-06-27 11:30:00,42.83,42.88,42.82,42.83,2031841.0,37.225,37.2684,37.2163,37.225,2031841.0
2019-06-27 12:00:00,42.84,42.89,42.82,42.86,702601.0,37.2336,37.2771,37.2163,37.251,702601.0
2019-06-27 12:30:00,42.86,42.9,42.85,42.89,1150547.0,37.251,37.2858,37.2423,37.2771,1150547.0
2019-06-27 13:00:00,42.89,42.91,42.87,42.91,1145568.0,37.2771,37.2945,37.2597,37.2945,1145568.0
2019-06-27 13:30:00,42.91,42.92,42.89,42.92,1246503.0,37.2945,37.3032,37.2771,37.3032,1246503.0
2019-06-27 14:00:00,42.92,42.97,42.91,42.97,977337.0,37.3032,37.3466,37.2945,37.3466,977337.0
2019-06-27 14:30:00,42.97,42.99,42.92,42.95,3907693.0,37.3466,37.364,37.3032,37.3292,3907693.0
2019-06-27 15:00:00,42.95,42.96,42.91,42.94,1577470.0,37.3292,37.3379,37.2945,37.3206,1577470.0
2019-06-27 15:30:00,42.94,42.99,42.91,42.95,7581094.0,37.3206,37.364,37.2945,37.3292,7581094.0
2019-06-28 09:30:00,42.97,43.0,42.87,42.89,4230488.0,37.3466,37.3727,37.2597,37.2771,4230488.0
2019-06-28 10:00:00,42.89,42.95,42.89,42.92,2600576.0,37.2771,37.3292,37.2771,37.3032,2600576.0
2019-06-28 10:30:00,42.93,42.96,42.86,42.86,5846648.0,37.3119,37.3379,37.251,37.251,5846648.0
2019-06-28 11:00:00,42.87,42.91,42.81,42.86,4008344.0,37.2597,37.2945,37.2076,37.251,4008344.0
2019-06-28 11:30:00,42.86,42.89,42.82,42.86,3943162.0,37.251,37.2771,37.2163,37.251,3943162.0
2019-06-28 12:00:00,42.86,42.9,42.85,42.89,2341286.0,37.251,37.2858,37.2423,37.2771,2341286.0
2019-06-28 12:30:00,42.9,42.91,42.85,42.88,2094021.0,37.2858,37.2945,37.2423,37.2684,2094021.0
2019-06-28 13:00:00,42.87,42.88,42.85,42.86,1871905.0,37.2597,37.2684,37.2423,37.251,1871905.0
2019-06-28 13:30:00,42.87,42.87,42.79,42.8,2730531.0,37.2597,37.2597,37.1902,37.1989,2730531.0
2019-06-28 14:00:00,42.8,42.82,42.78,42.79,2375578.0,37.1989,37.2163,37.1815,37.1902,2375578.0
2019-06-28 14:30:00,42.79,42.85,42.78,42.84,2466695.0,37.1902,37.2423,37.1815,37.2336,2466695.0
2019-06-28 15:00:00,42.84,42.9,42.83,42.84,5808284.0,37.2336,37.2858,37.225,37.2336,5808284.0
2019-06-28 15:30:00,42.84,42.91,42.79,42.89,16702732.0,37.2336,37.2945,37.1902,37.2771,16702732.0
2019-07-01 09:30:00,43.7,43.74,43.54,43.54,10268514.0,37.9811,38.0159,37.842,37.842,10268514.0
2019-07-01 10:00:00,43.55,43.58,43.43,43.47,7864070.0,37.8507,37.8768,37.7464,37.7812,7864070.0
2019-07-01 10:30:00,43.47,43.51,43.44,43.47,2424040.0,37.7812,37.816,37.7551,37.7812,2424040.0
2019-07-01 11:00:00,43.47,43.49,43.39,43.42,4732593.0,37.7812,37.7986,37.7117,37.7377,4732593.0
2019-07-01 11:30:00,43.43,43.51,43.41,43.44,4076389.0,37.7464,37.816,37.729,37.7551,4076389.0
2019-07-01 12:00:00,43.44,43.44,43.33,43.35,1444599.0,37.7551,37.7551,37.6595,37.6769,1444599.0
2019-07-01 12:30:00,43.34,43.36,43.26,43.27,2420464.0,37.6682,37.6856,37.5987,37.6074,2420464.0
2019-07-01 13:00:00,43.27,43.37,43.26,43.37,2681853.0,37.6074,37.6943,37.5987,37.6943,2681853.0
2019-07-01 13:30:00,43.37,43.37,43.31,43.35,1762018.0,37.6943,37.6943,37.6421,37.6769,1762018.0
2019-07-01 14:00:00,43.36,43.38,43.33,43.35,1783476.0,37.6856,37.703,37.6595,37.6769,1783476.0
2019-07-01 14:30:00,43.35,43.39,43.31,43.32,1232886.0,37.6769,37.7117,37.6421,37.6508,1232886.0
2019-07-01 15:00:00,43.32,43.41,43.31,43.39,6030341.0,37.6508,37.729,37.6421,37.7117,6030341.0
2019-07-01 15:30:00,43.39,43.45,43.38,43.45,10206827.0,37.7117,37.7638,37.703,37.7638,10206827.0
2019-07-02 09:30:00,43.38,43.4,43.21,43.27,14562787.0,37.703,37.7204,37.5552,37.6074,14562787.0
2019-07-02 10:00:00,43.27,43.33,43.25,43.33,6881481.0,37.6074,37.6595,37.59,37.6595,6881481.0
2019-07-02 10:30:00,43.32,43.39,43.31,43.39,4125088.0,37.6508,37.7117,37.6421,37.7117,4125088.0
2019-07-02 11:00:00,43.39,43.41,43.34,43.35,1868597.0,37.7117,37.729,37.6682,37.6769,1868597.0
2019-07-02 11:30:00,43.35,43.35,43.26,43.3,2375104.0,37.6769,37.6769,37.5987,37.6334,2375104.0
2019-07-02 12:00:00,43.31,43.35,43.27,43.32,1685415.0,37.6421,37.6769,37.6074,37.6508,1685415.0
2019-07-02 12:30:00,43.33,43.33,43.23,43.26,5331562.0,37.6595,37.6595,37.5726,37.5987,5331562.0
2019-07-02 13:00:00,43.26,43.29,43.23,43.28,1253914.0,37.5987,37.6248,37.5726,37.6161,1253914.0
2019-07-02 13:30:00,43.27,43.3,43.24,43.25,1307274.0,37.6074,37.6334,37.5813,37.59,1307274.0
2019-07-02 14:00:00,43.25,43.27,43.19,43.2,2679786.0,37.59,37.6074,37.5378,37.5465,2679786.0
2019-07-02 14:30:00,43.2,43.26,43.19,43.26,4312400.0,37.5465,37.5987,37.5378,37.5987,4312400.0
2019-07-02 15:00:00,43.26,43.31,43.24,43.27,6010361.0,37.5987,37.6421,37.5813,37.6074,6010361.0
2019-07-02 15:30:00,43.27,43.34,43.26,43.33,6891756.0,37.6074,37.6682,37.5987,37.6595,6891756.0
2019-07-03 09:30:00,43.11,43.14,43.05,43.08,10139605.0,37.4683,37.4944,37.4162,37.4422,10139605.0
2019-07-03 10:00:00,43.08,43.15,43.05,43.12,2926904.0,37.4422,37.5031,37.4162,37.477,2926904.0
2019-07-03 10:30:00,43.12,43.16,43.1,43.11,2670301.0,37.477,37.5118,37.4596,37.4683,2670301.0
2019-07-03 11:00:00,43.12,43.16,43.08,43.12,1454708.0,37.477,37.5118,37.4422,37.477,1454708.0
2019-07-03 11:30:00,43.13,43.2,43.12,43.18,1658696.0,37.4857,37.5465,37.477,37.5291,1658696.0
2019-07-03 12:00:00,43.18,43.2,43.17,43.17,1486867.0,37.5291,37.5465,37.5205,37.5205,1486867.0
2019-07-03 12:30:00,43.18,43.23,43.16,43.22,6369699.0,37.5291,37.5726,37.5118,37.5639,6369699.0
2019-07-05 09:30:00,42.93,42.95,42.75,42.78,14159214.0,37.3119,37.3292,37.1554,37.1815,14159214.0
2019-07-05 10:00:00,42.79,42.84,42.74,42.76,4208010.0,37.1902,37.2336,37.1467,37.1641,4208010.0
2019-07-05 10:30:00,42.76,42.85,42.71,42.84,3424489.0,37.1641,37.2423,37.1207,37.2336,3424489.0
2019-07-05 11:00:00,42.84,42.92,42.81,42.92,2340193.0,37.2336,37.3032,37.2076,37.3032,2340193.0
2019-07-05 11:30:00,42.91,42.93,42.86,42.91,1704795.0,37.2945,37.3119,37.251,37.2945,1704795.0
2019-07-05 12:00:00,42.91,42.97,42.9,42.97,1433153.0,37.2945,37.3466,37.2858,37.3466,1433153.0
2019-07-05 12:30:00,42.96,43.03,42.95,42.99,3482726.0,37.3379,37.3988,37.3292,37.364,3482726.0
2019-07-05 13:00:00,43.0,43.01,42.95,42.96,1484581.0,37.3727,37.3814,37.3292,37.3379,1484581.0
2019-07-05 13:30:00,42.97,42.98,42.93,42.94,1116920.0,37.3466,37.3553,37.3119,37.3206,1116920.0
2019-07-05 14:00:00,42.94,42.95,42.91,42.91,1020510.0,37.3206,37.3292,37.2945,37.2945,1020510.0
2019-07-05 14:30:00,42.91,42.96,42.91,42.96,1165967.0,37.2945,37.3379,37.2945,37.3379,1165967.0
2019-07-05 15:00:00,42.96,42.96,42.92,42.93,2059747.0,37.3379,37.3379,37.3032,37.3119,2059747.0
2019-07-05 15:30:00,42.93,42.95,42.86,42.93,7210587.0,37.3119,37.3292,37.251,37.3119,7210587.0
2019-07-08 09:30:00,42.63,42.69,42.56,42.66,3712354.0,37.0511,37.1033,36.9903,37.0772,3712354.0
2019-07-08 10:00:00,42.66,42.73,42.66,42.69,3192257.0,37.0772,37.138,37.0772,37.1033,3192257.0
2019-07-08 10:30:00,42.69,42.7,42.63,42.68,1528744.0,37.1033,37.112,37.0511,37.0946,1528744.0
2019-07-08 11:00:00,42.68,42.72,42.66,42.69,1437566.0,37.0946,37.1293,37.0772,37.1033,1437566.0
2019-07-08 11:30:00,42.69,42.73,42.68,42.72,1375009.0,37.1033,37.138,37.0946,37.1293,1375009.0
2019-07-08 12:00:00,42.72,42.73,42.66,42.68,4225896.0,37.1293,37.138,37.0772,37.0946,4225896.0
2019-07-08 12:30:00,42.68,42.68,42.63,42.67,4455270.0,37.0946,37.0946,37.0511,37.0859,4455270.0
2019-07-08 13:00:00,42.67,42.69,42.66,42.69,735385.0,37.0859,37.1033,37.0772,37.1033,735385.0
2019-07-08 13:30:00,42.69,42.7,42.65,42.66,490431.0,37.1033,37.112,37.0685,37.0772,490431.0
2019-07-08 14:00:00,42.66,42.66,42.61,42.64,1272256.0,37.0772,37.0772,37.0337,37.0598,1272256.0
2019-07-08 14:30:00,42.64,42.68,42.64,42.66,1680732.0,37.0598,37.0946,37.0598,37.0772,1680732.0
2019-07-08 15:00:00,42.66,42.7,42.64,42.66,2146422.0,37.0772,37.112,37.0598,37.0772,2146422.0
2019-07-08 15:30:00,42.66,42.69,42.64,42.67,4486603.0,37.0772,37.1033,37.0598,37.0859,4486603.0
2019-07-09 09:30:00,42.33,42.49,42.32,42.48,3468082.0,36.7904,36.9294,36.7817,36.9208,3468082.0
2019-07-09 10:00:00,42.48,42.54,42.48,42.52,1709375.0,36.9208,36.9729,36.9208,36.9555,1709375.0
2019-07-09 10:30:00,42.52,42.55,42.5,42.52,2607007.0,36.9555,36.9816,36.9381,36.9555,2607007.0
2019-07-09 11:00:00,42.53,42.59,42.51,42.54,2824376.0,36.9642,37.0164,36.9468,36.9729,2824376.0
2019-07-09 11:30:00,42.54,42.57,42.53,42.56,1303321.0,36.9729,36.999,36.9642,36.9903,1303321.0
2019-07-09 12:00:00,42.56,42.58,42.49,42.52,2510627.0,36.9903,37.0077,36.9294,36.9555,2510627.0
2019-07-09 12:30:00,42.52,42.56,42.5,42.52,1223785.0,36.9555,36.9903,36.9381,36.9555,1223785.0
2019-07-09 13:00:00,42.52,42.56,42.5,42.55,418845.0,36.9555,36.9903,36.9381,36.9816,418845.0
2019-07-09 13:30:00,42.54,42.56,42.5,42.52,1307891.0,36.9729,36.9903,36.9381,36.9555,1307891.0
2019-07-09 14:00:00,42.52,42.54,42.5,42.52,739005.0,36.9555,36.9729,36.9381,36.9555,739005.0
2019-07-09 14:30:00,42.52,42.56,42.52,42.55,1275250.0,36.9555,36.9903,36.9555,36.9816,1275250.0
2019-07-09 15:00:00,42.55,42.56,42.49,42.51,1359871.0,36.9816,36.9903,36.9294,36.9468,1359871.0
2019-07-09 15:30:00,42.52,42.57,42.51,42.53,5039744.0,36.9555,36.999,36.9468,36.9642,5039744.0
2019-07-10 09:30:00,42.97,43.13,42.97,43.04,9876702.0,37.3466,37.4857,37.3466,37.4075,9876702.0
2019-07-10 10:00:00,43.04,43.05,42.92,42.94,3574406.0,37.4075,37.4162,37.3032,37.3206,3574406.0
2019-07-10 10:30:00,42.95,43.01,42.9,42.91,4286695.0,37.3292,37.3814,37.2858,37.2945,4286695.0
2019-07-10 11:00:00,42.91,42.92,42.86,42.91,2665916.0,37.2945,37.3032,37.251,37.2945,2665916.0
2019-07-10 11:30:00,42.91,42.97,42.89,42.97,1540996.0,37.2945,37.3466,37.2771,37.3466,1540996.0
2019-07-10 12:00:00,42.97,42.98,42.9,42.93,1956415.0,37.3466,37.3553,37.2858,37.3119,1956415.0
2019-07-10 12:30:00,42.93,42.99,42.92,42.98,900468.0,37.3119,37.364,37.3032,37.3553,900468.0
2019-07-10 13:00:00,42.98,43.0,42.95,43.0,2215721.0,37.3553,37.3727,37.3292,37.3727,2215721.0
2019-07-10 13:30:00,43.0,43.05,42.99,43.0,2297675.0,37.3727,37.4162,37.364,37.3727,2297675.0
2019-07-10 14:00:00,43.0,43.06,42.9,42.91,2232290.0,37.3727,37.4249,37.2858,37.2945,2232290.0
2019-07-10 14:30:00,42.91,42.93,42.86,42.89,1055137.0,37.2945,37.3119,37.251,37.2771,1055137.0
2019-07-10 15:00:00,42.89,42.95,42.87,42.93,1779554.0,37.2771,37.3292,37.2597,37.3119,1779554.0
2019-07-10 15:30:00,42.93,42.96,42.89,42.9,5372633.0,37.3119,37.3379,37.2771,37.2858,5372633.0
2019-07-11 09:30:00,43.05,43.05,42.95,42.97,3013185.0,37.4162,37.4162,37.3292,37.3466,3013185.0
2019-07-11 10:00:00,42.97,42.98,42.87,42.89,3151881.0,37.3466,37.3553,37.2597,37.2771,3151881.0
2019-07-11 10:30:00,42.89,42.9,42.79,42.84,3028696.0,37.2771,37.2858,37.1902,37.2336,3028696.0
2019-07-11 11:00:00,42.84,42.88,42.79,42.86,4492792.0,37.2336,37.2684,37.1902,37.251,4492792.0
2019-07-11 11:30:00,42.87,42.91,42.85,42.88,1860358.0,37.2597,37.2945,37.2423,37.2684,1860358.0
2019-07-11 12:00:00,42.89,42.92,42.86,42.86,892874.0,37.2771,37.3032,37.251,37.251,892874.0
2019-07-11 12:30:00,42.86,42.91,42.85,42.9,1002962.0,37.251,37.2945,37.2423,37.2858,1002962.0
2019-07-11 13:00:00,42.89,42.91,42.79,42.79,2611477.0,37.2771,37.2945,37.1902,37.1902,2611477.0
2019-07-11 13:30:00,42.79,42.8,42.7,42.74,5635218.0,37.1902,37.1989,37.112,37.1467,5635218.0
2019-07-11 14:00:00,42.73,42.77,42.73,42.77,1234826.0,37.138,37.1728,37.138,37.1728,1234826.0
2019-07-11 14:30:00,42.77,42.88,42.76,42.86,4132810.0,37.1728,37.2684,37.1641,37.251,4132810.0
2019-07-11 15:00:00,42.86,42.86,42.8,42.82,1627558.0,37.251,37.251,37.1989,37.2163,1627558.0
2019-07-11 15:30:00,42.83,42.86,42.8,42.82,4354704.0,37.225,37.251,37.1989,37.2163,4354704.0
2019-07-12 09:30:00,42.86,42.89,42.81,42.82,2013218.0,37.251,37.2771,37.2076,37.2163,2013218.0
2019-07-12 10:00:00,42.82,42.83,42.76,42.79,4120265.0,37.2163,37.225,37.1641,37.1902,4120265.0
2019-07-12 10:30:00,42.79,42.8,42.69,42.71,2074096.0,37.1902,37.1989,37.1033,37.1207,2074096.0
2019-07-12 11:00:00,42.71,42.79,42.68,42.77,3605051.0,37.1207,37.1902,37.0946,37.1728,3605051.0
2019-07-12 11:30:00,42.77,42.79,42.75,42.79,698598.0,37.1728,37.1902,37.1554,37.1902,698598.0
2019-07-12 12:00:00,42.79,42.84,42.78,42.84,1342036.0,37.1902,37.2336,37.1815,37.2336,1342036.0
2019-07-12 12:30:00,42.84,42.88,42.82,42.88,897976.0,37.2336,37.2684,37.2163,37.2684,897976.0
2019-07-12 13:00:00,42.88,42.89,42.85,42.86,980844.0,37.2684,37.2771,37.2423,37.251,980844.0
2019-07-12 13:30:00,42.86,42.86,42.82,42.84,690980.0,37.251,37.251,37.2163,37.2336,690980.0
2019-07-12 14:00:00,42.83,42.86,42.83,42.85,862349.0,37.225,37.251,37.225,37.2423,862349.0
2019-07-12 14:30:00,42.85,42.87,42.82,42.85,760271.0,37.2423,37.2597,37.2163,37.2423,760271.0
2019-07-12 15:00:00,42.85,42.86,42.82,42.83,1561665.0,37.2423,37.251,37.2163,37.225,1561665.0
2019-07-12 15:30:00,42.83,42.86,42.82,42.84,5142292.0,37.225,37.251,37.2163,37.2336,5142292.0
2019-07-15 09:30:00,43.03,43.1,42.99,43.03,3268525.0,37.3988,37.4596,37.364,37.3988,3268525.0
2019-07-15 10:00:00,43.03,43.05,42.97,43.02,2038124.0,37.3988,37.4162,37.3466,37.3901,2038124.0
2019-07-15 10:30:00,43.02,43.07,42.99,43.05,1548381.0,37.3901,37.4335,37.364,37.4162,1548381.0
2019-07-15 11:00:00,43.05,43.09,43.03,43.05,1666872.0,37.4162,37.4509,37.3988,37.4162,1666872.0
2019-07-15 11:30:00,43.05,43.06,43.01,43.04,1153904.0,37.4162,37.4249,37.3814,37.4075,1153904.0
2019-07-15 12:00:00,43.03,43.05,43.0,43.03,627192.0,37.3988,37.4162,37.3727,37.3988,627192.0
2019-07-15 12:30:00,43.03,43.03,42.99,43.0,745383.0,37.3988,37.3988,37.364,37.3727,745383.0
2019-07-15 13:00:00,43.01,43.02,42.97,42.98,927016.0,37.3814,37.3901,37.3466,37.3553,927016.0
2019-07-15 13:30:00,42.98,43.0,42.97,42.99,485729.0,37.3553,37.3727,37.3466,37.364,485729.0
2019-07-15 14:00:00,43.0,43.03,42.98,43.02,1576294.0,37.3727,37.3988,37.3553,37.3901,1576294.0
2019-07-15 14:30:00,43.02,43.04,43.01,43.03,980482.0,37.3901,37.4075,37.3814,37.3988,980482.0
2019-07-15 15:00:00,43.04,43.05,43.01,43.02,1167762.0,37.4075,37.4162,37.3814,37.3901,1167762.0
2019-07-15 15:30:00,43.02,43.04,43.01,43.03,4615374.0,37.3901,37.4075,37.3814,37.3988,4615374.0
2019-07-16 09:30:00,43.06,43.11,43.03,43.09,3202227.0,37.4249,37.4683,37.3988,37.4509,3202227.0
2019-07-16 10:00:00,43.08,43.16,43.05,43.16,6646434.0,37.4422,37.5118,37.4162,37.5118,6646434.0
2019-07-16 10:30:00,43.16,43.18,43.13,43.15,2020492.0,37.5118,37.5291,37.4857,37.5031,2020492.0
2019-07-16 11:00:00,43.15,43.16,43.11,43.11,1820570.0,37.5031,37.5118,37.4683,37.4683,1820570.0
2019-07-16 11:30:00,43.12,43.12,43.03,43.04,2098019.0,37.477,37.477,37.3988,37.4075,2098019.0
2019-07-16 12:00:00,43.03,43.04,42.93,42.99,4102545.0,37.3988,37.4075,37.3119,37.364,4102545.0
2019-07-16 12:30:00,42.99,43.04,42.98,42.99,1559569.0,37.364,37.4075,37.3553,37.364,1559569.0
2019-07-16 13:00:00,42.99,43.08,42.99,43.02,2717339.0,37.364,37.4422,37.364,37.3901,2717339.0
2019-07-16 13:30:00,43.02,43.04,42.96,42.97,2378119.0,37.3901,37.4075,37.3379,37.3466,2378119.0
2019-07-16 14:00:00,42.97,42.99,42.91,42.94,733495.0,37.3466,37.364,37.2945,37.3206,733495.0
2019-07-16 14:30:00,42.94,42.99,42.91,42.96,1625197.0,37.3206,37.364,37.2945,37.3379,1625197.0
2019-07-16 15:00:00,42.96,42.98,42.95,42.98,958274.0,37.3379,37.3553,37.3292,37.3553,958274.0
2019-07-16 15:30:00,42.97,42.99,42.93,42.94,2615727.0,37.3466,37.364,37.3119,37.3206,2615727.0
2019-07-17 09:30:00,42.93,42.97,42.89,42.91,1899722.0,37.3119,37.3466,37.2771,37.2945,1899722.0
2019-07-17 10:00:00,42.91,42.92,42.86,42.87,1349046.0,37.2945,37.3032,37.251,37.2597,1349046.0
2019-07-17 10:30:00,42.86,42.88,42.77,42.83,2120871.0,37.251,37.2684,37.1728,37.225,2120871.0
2019-07-17 11:00:00,42.83,42.94,42.82,42.91,2638048.0,37.225,37.3206,37.2163,37.2945,2638048.0
2019-07-17 11:30:00,42.9,43.01,42.87,42.98,1473755.0,37.2858,37.3814,37.2597,37.3553,1473755.0
2019-07-17 12:00:00,42.99,43.0,42.94,42.95,1684627.0,37.364,37.3727,37.3206,37.3292,1684627.0
2019-07-17 12:30:00,42.95,42.99,42.94,42.95,539641.0,37.3292,37.364,37.3206,37.3292,539641.0
2019-07-17 13:00:00,42.95,42.96,42.89,42.9,551285.0,37.3292,37.3379,37.2771,37.2858,551285.0
2019-07-17 13:30:00,42.9,42.93,42.89,42.9,897335.0,37.2858,37.3119,37.2771,37.2858,897335.0
2019-07-17 14:00:00,42.9,42.9,42.85,42.87,1422252.0,37.2858,37.2858,37.2423,37.2597,1422252.0
2019-07-17 14:30:00,42.87,42.88,42.85,42.87,1267647.0,37.2597,37.2684,37.2423,37.2597,1267647.0
2019-07-17 15:00:00,42.87,42.9,42.82,42.84,3052056.0,37.2597,37.2858,37.2163,37.2336,3052056.0
2019-07-17 15:30:00,42.84,42.87,42.78,42.8,6428369.0,37.2336,37.2597,37.1815,37.1989,6428369.0
2019-07-18 09:30:00,42.8,42.93,42.77,42.91,1923874.0,37.1989,37.3119,37.1728,37.2945,1923874.0
2019-07-18 10:00:00,42.91,42.95,42.89,42.91,3445918.0,37.2945,37.3292,37.2771,37.2945,3445918.0
2019-07-18 10:30:00,42.92,42.93,42.85,42.88,1802147.0,37.3032,37.3119,37.2423,37.2684,1802147.0
2019-07-18 11:00:00,42.88,42.89,42.84,42.86,2291206.0,37.2684,37.2771,37.2336,37.251,2291206.0
2019-07-18 11:30:00,42.86,42.87,42.78,42.83,1175823.0,37.251,37.2597,37.1815,37.225,1175823.0
2019-07-18 12:00:00,42.83,42.87,42.82,42.84,1274519.0,37.225,37.2597,37.2163,37.2336,1274519.0
2019-07-18 12:30:00,42.85,42.87,42.82,42.84,1759481.0,37.2423,37.2597,37.2163,37.2336,1759481.0
2019-07-18 13:00:00,42.84,42.86,42.83,42.86,774038.0,37.2336,37.251,37.225,37.251,774038.0
2019-07-18 13:30:00,42.86,42.87,42.83,42.85,967363.0,37.251,37.2597,37.225,37.2423,967363.0
2019-07-18 14:00:00,42.85,43.1,42.85,43.07,7678169.0,37.2423,37.4596,37.2423,37.4335,7678169.0
2019-07-18 14:30:00,43.07,43.11,43.03,43.08,4993120.0,37.4335,37.4683,37.3988,37.4422,4993120.0
2019-07-18 15:00:00,43.08,43.13,43.02,43.05,7217973.0,37.4422,37.4857,37.3901,37.4162,7217973.0
2019-07-18 15:30:00,43.05,43.13,43.04,43.12,14381095.0,37.4162,37.4857,37.4075,37.477,14381095.0
2019-07-19 09:30:00,43.2,43.22,43.1,43.13,6878107.0,37.5465,37.5639,37.4596,37.4857,6878107.0
2019-07-19 10:00:00,43.13,43.15,43.06,43.09,7955256.0,37.4857,37.5031,37.4249,37.4509,7955256.0
2019-07-19 10:30:00,43.09,43.11,43.03,43.08,2833481.0,37.4509,37.4683,37.3988,37.4422,2833481.0
2019-07-19 11:00:00,43.09,43.1,43.05,43.07,4791794.0,37.4509,37.4596,37.4162,37.4335,4791794.0
2019-07-19 11:30:00,43.07,43.08,42.98,43.01,3212145.0,37.4335,37.4422,37.3553,37.3814,3212145.0
2019-07-19 12:00:00,43.01,43.1,43.0,43.1,1997128.0,37.3814,37.4596,37.3727,37.4596,1997128.0
2019-07-19 12:30:00,43.1,43.12,43.09,43.09,1608347.0,37.4596,37.477,37.4509,37.4509,1608347.0
2019-07-19 13:00:00,43.09,43.1,43.04,43.05,2132233.0,37.4509,37.4596,37.4075,37.4162,2132233.0
2019-07-19 13:30:00,43.05,43.07,43.02,43.06,2678059.0,37.4162,37.4335,37.3901,37.4249,2678059.0
2019-07-19 14:00:00,43.06,43.08,42.87,42.93,8816856.0,37.4249,37.4422,37.2597,37.3119,8816856.0
2019-07-19 14:30:00,42.93,42.94,42.89,42.92,2618299.0,37.3119,37.3206,37.2771,37.3032,2618299.0
2019-07-19 15:00:00,42.92,42.92,42.82,42.85,5833749.0,37.3032,37.3032,37.2163,37.2423,5833749.0
2019-07-19 15:30:00,42.85,42.89,42.84,42.86,10562622.0,37.2423,37.2771,37.2336,37.251,10562622.0
2019-07-22 09:30:00,42.97,43.03,42.97,42.99,2441993.0,37.3466,37.3988,37.3466,37.364,2441993.0
2019-07-22 10:00:00,42.98,42.99,42.89,42.94,1770157.0,37.3553,37.364,37.2771,37.3206,1770157.0
2019-07-22 10:30:00,42.94,42.98,42.89,42.94,2350658.0,37.3206,37.3553,37.2771,37.3206,2350658.0
2019-07-22 11:00:00,42.94,42.96,42.9,42.95,1148962.0,37.3206,37.3379,37.2858,37.3292,1148962.0
2019-07-22 11:30:00,42.95,42.99,42.92,42.93,1016097.0,37.3292,37.364,37.3032,37.3119,1016097.0
2019-07-22 12:00:00,42.93,42.93,42.87,42.89,1213578.0,37.3119,37.3119,37.2597,37.2771,1213578.0
2019-07-22 12:30:00,42.89,42.92,42.87,42.91,1573636.0,37.2771,37.3032,37.2597,37.2945,1573636.0
2019-07-22 13:00:00,42.91,42.91,42.86,42.87,663154.0,37.2945,37.2945,37.251,37.2597,663154.0
2019-07-22 13:30:00,42.87,42.92,42.86,42.91,849269.0,37.2597,37.3032,37.251,37.2945,849269.0
2019-07-22 14:00:00,42.91,42.94,42.88,42.89,1145502.0,37.2945,37.3206,37.2684,37.2771,1145502.0
2019-07-22 14:30:00,42.89,42.9,42.86,42.89,1586347.0,37.2771,37.2858,37.251,37.2771,1586347.0
2019-07-22 15:00:00,42.89,42.92,42.85,42.87,1817745.0,37.2771,37.3032,37.2423,37.2597,1817745.0
2019-07-22 15:30:00,42.87,42.89,42.84,42.89,5376399.0,37.2597,37.2771,37.2336,37.2771,5376399.0
2019-07-23 09:30:00,42.92,42.95,42.85,42.86,3801647.0,37.3032,37.3292,37.2423,37.251,3801647.0
2019-07-23 10:00:00,42.86,42.89,42.8,42.86,1845152.0,37.251,37.2771,37.1989,37.251,1845152.0
2019-07-23 10:30:00,42.87,42.93,42.86,42.9,2107242.0,37.2597,37.3119,37.251,37.2858,2107242.0
2019-07-23 11:00:00,42.9,42.93,42.86,42.9,2353807.0,37.2858,37.3119,37.251,37.2858,2353807.0
2019-07-23 11:30:00,42.9,42.9,42.83,42.84,1341098.0,37.2858,37.2858,37.225,37.2336,1341098.0
2019-07-23 12:00:00,42.84,42.85,42.8,42.8,3935819.0,37.2336,37.2423,37.1989,37.1989,3935819.0
2019-07-23 12:30:00,42.8,42.84,42.79,42.83,1153656.0,37.1989,37.2336,37.1902,37.225,1153656.0
2019-07-23 13:00:00,42.83,42.83,42.76,42.77,1354416.0,37.225,37.225,37.1641,37.1728,1354416.0
2019-07-23 13:30:00,42.78,42.95,42.75,42.89,5707143.0,37.1815,37.3292,37.1554,37.2771,5707143.0
2019-07-23 14:00:00,42.9,42.94,42.85,42.88,1309298.0,37.2858,37.3206,37.2423,37.2684,1309298.0
2019-07-23 14:30:00,42.88,42.94,42.87,42.93,1072393.0,37.2684,37.3206,37.2597,37.3119,1072393.0
2019-07-23 15:00:00,42.93,42.93,42.88,42.91,1641742.0,37.3119,37.3119,37.2684,37.2945,1641742.0
2019-07-23 15:30:00,42.91,42.93,42.89,42.92,4415694.0,37.2945,37.3119,37.2771,37.3032,4415694.0
2019-07-24 09:30:00,42.87,42.98,42.87,42.94,2119421.0,37.2597,37.3553,37.2597,37.3206,2119421.0
2019-07-24 10:00:00,42.94,43.02,42.94,43.0,1589694.0,37.3206,37.3901,37.3206,37.3727,1589694.0
2019-07-24 10:30:00,43.0,43.02,42.93,42.96,1342239.0,37.3727,37.3901,37.3119,37.3379,1342239.0
2019-07-24 11:00:00,42.95,42.99,42.93,42.97,897955.0,37.3292,37.364,37.3119,37.3466,897955.0
2019-07-24 11:30:00,42.97,42.99,42.91,42.93,1059229.0,37.3466,37.364,37.2945,37.3119,1059229.0
2019-07-24 12:00:00,42.93,42.99,42.92,42.97,2090533.0,37.3119,37.364,37.3032,37.3466,2090533.0
2019-07-24 12:30:00,42.96,42.99,42.95,42.96,5424774.0,37.3379,37.364,37.3292,37.3379,5424774.0
2019-07-24 13:00:00,42.97,43.0,42.95,42.96,4913743.0,37.3466,37.3727,37.3292,37.3379,4913743.0
2019-07-24 13:30:00,42.96,42.97,42.93,42.94,1876974.0,37.3379,37.3466,37.3119,37.3206,1876974.0
2019-07-24 14:00:00,42.94,42.96,42.93,42.93,1335596.0,37.3206,37.3379,37.3119,37.3119,1335596.0
2019-07-24 14:30:00,42.93,42.94,42.89,42.92,3654611.0,37.3119,37.3206,37.2771,37.3032,3654611.0
2019-07-24 15:00:00,42.91,42.96,42.9,42.94,2297286.0,37.2945,37.3379,37.2858,37.3206,2297286.0
2019-07-24 15:30:00,42.94,42.99,42.93,42.98,4673968.0,37.3206,37.364,37.3119,37.3553,4673968.0
2019-07-25 09:30:00,42.9,42.92,42.58,42.65,7429434.0,37.2858,37.3032,37.0077,37.0685,7429434.0
2019-07-25 10:00:00,42.65,42.74,42.64,42.71,3718339.0,37.0685,37.1467,37.0598,37.1207,3718339.0
2019-07-25 10:30:00,42.72,42.81,42.71,42.76,3139209.0,37.1293,37.2076,37.1207,37.1641,3139209.0
2019-07-25 11:00:00,42.76,42.81,42.7,42.75,2512635.0,37.1641,37.2076,37.112,37.1554,2512635.0
2019-07-25 11:30:00,42.75,42.76,42.66,42.68,1747789.0,37.1554,37.1641,37.0772,37.0946,1747789.0
2019-07-25 12:00:00,42.67,42.68,42.61,42.63,5342243.0,37.0859,37.0946,37.0337,37.0511,5342243.0
2019-07-25 12:30:00,42.63,42.63,42.56,42.6,2035627.0,37.0511,37.0511,36.9903,37.0251,2035627.0
2019-07-25 13:00:00,42.6,42.61,42.54,42.61,964870.0,37.0251,37.0337,36.9729,37.0337,964870.0
2019-07-25 13:30:00,42.61,42.66,42.6,42.61,1053122.0,37.0337,37.0772,37.0251,37.0337,1053122.0
2019-07-25 14:00:00,42.61,42.67,42.6,42.62,1306071.0,37.0337,37.0859,37.0251,37.0424,1306071.0
2019-07-25 14:30:00,42.63,42.64,42.55,42.56,3916209.0,37.0511,37.0598,36.9816,36.9903,3916209.0
2019-07-25 15:00:00,42.56,42.59,42.53,42.59,3936269.0,36.9903,37.0164,36.9642,37.0164,3936269.0
2019-07-25 15:30:00,42.59,42.63,42.57,42.62,8679644.0,37.0164,37.0511,36.999,37.0424,8679644.0
2019-07-26 09:30:00,42.78,42.82,42.71,42.72,8003353.0,37.1815,37.2163,37.1207,37.1293,8003353.0
2019-07-26 10:00:00,42.71,42.73,42.58,42.65,3864474.0,37.1207,37.138,37.0077,37.0685,3864474.0
2019-07-26 10:30:00,42.65,42.67,42.59,42.6,3606674.0,37.0685,37.0859,37.0164,37.0251,3606674.0
2019-07-26 11:00:00,42.6,42.65,42.59,42.64,1817565.0,37.0251,37.0685,37.0164,37.0598,1817565.0
2019-07-26 11:30:00,42.64,42.68,42.63,42.68,1185644.0,37.0598,37.0946,37.0511,37.0946,1185644.0
2019-07-26 12:00:00,42.68,42.71,42.66,42.7,1335206.0,37.0946,37.1207,37.0772,37.112,1335206.0
2019-07-26 12:30:00,42.7,42.71,42.67,42.68,1645354.0,37.112,37.1207,37.0859,37.0946,1645354.0
2019-07-26 13:00:00,42.68,42.69,42.65,42.66,736791.0,37.0946,37.1033,37.0685,37.0772,736791.0
2019-07-26 13:30:00,42.66,42.69,42.65,42.68,785067.0,37.0772,37.1033,37.0685,37.0946,785067.0
2019-07-26 14:00:00,42.68,42.69,42.66,42.69,575620.0,37.0946,37.1033,37.0772,37.1033,575620.0
2019-07-26 14:30:00,42.69,42.72,42.68,42.72,942743.0,37.1033,37.1293,37.0946,37.1293,942743.0
2019-07-26 15:00:00,42.72,42.73,42.7,42.7,1071473.0,37.1293,37.138,37.112,37.112,1071473.0
2019-07-26 15:30:00,42.71,42.73,42.67,42.69,3192021.0,37.1207,37.138,37.0859,37.1033,3192021.0
2019-07-29 09:30:00,42.56,42.6,42.42,42.44,5364521.0,36.9903,37.0251,36.8686,36.886,5364521.0
2019-07-29 10:00:00,42.44,42.46,42.41,42.43,5186334.0,36.886,36.9034,36.8599,36.8773,5186334.0
2019-07-29 10:30:00,42.44,42.53,42.43,42.48,1433003.0,36.886,36.9642,36.8773,36.9208,1433003.0
2019-07-29 11:00:00,42.49,42.52,42.46,42.5,1464341.0,36.9294,36.9555,36.9034,36.9381,1464341.0
2019-07-29 11:30:00,42.51,42.55,42.48,42.54,1364385.0,36.9468,36.9816,36.9208,36.9729,1364385.0
2019-07-29 12:00:00,42.54,42.55,42.48,42.51,629663.0,36.9729,36.9816,36.9208,36.9468,629663.0
2019-07-29 12:30:00,42.51,42.55,42.48,42.55,998579.0,36.9468,36.9816,36.9208,36.9816,998579.0
2019-07-29 13:00:00,42.55,42.57,42.53,42.55,3041453.0,36.9816,36.999,36.9642,36.9816,3041453.0
2019-07-29 13:30:00,42.55,42.56,42.53,42.55,355937.0,36.9816,36.9903,36.9642,36.9816,355937.0
2019-07-29 14:00:00,42.55,42.6,42.54,42.6,711256.0,36.9816,37.0251,36.9729,37.0251,711256.0
2019-07-29 14:30:00,42.59,42.63,42.58,42.63,1682349.0,37.0164,37.0511,37.0077,37.0511,1682349.0
2019-07-29 15:00:00,42.63,42.65,42.59,42.6,3064413.0,37.0511,37.0685,37.0164,37.0251,3064413.0
2019-07-29 15:30:00,42.6,42.63,42.58,42.62,3215733.0,37.0251,37.0511,37.0077,37.0424,3215733.0
2019-07-30 09:30:00,42.29,42.3,42.16,42.2,11403658.0,36.7556,36.7643,36.6426,36.6774,11403658.0
2019-07-30 10:00:00,42.2,42.27,42.18,42.24,2757357.0,36.6774,36.7382,36.66,36.7122,2757357.0
2019-07-30 10:30:00,42.23,42.27,42.2,42.23,5595582.0,36.7035,36.7382,36.6774,36.7035,5595582.0
2019-07-30 11:00:00,42.23,42.32,42.22,42.25,3096492.0,36.7035,36.7817,36.6948,36.7209,3096492.0
2019-07-30 11:30:00,42.26,42.29,42.21,42.22,2667952.0,36.7295,36.7556,36.6861,36.6948,2667952.0
2019-07-30 12:00:00,42.22,42.26,42.21,42.23,1234380.0,36.6948,36.7295,36.6861,36.7035,1234380.0
2019-07-30 12:30:00,42.24,42.24,42.16,42.18,877380.0,36.7122,36.7122,36.6426,36.66,877380.0
2019-07-30 13:00:00,42.18,42.23,42.16,42.23,2159686.0,36.66,36.7035,36.6426,36.7035,2159686.0
2019-07-30 13:30:00,42.23,42.25,42.21,42.22,1358810.0,36.7035,36.7209,36.6861,36.6948,1358810.0
2019-07-30 14:00:00,42.22,42.35,42.22,42.29,7170942.0,36.6948,36.8078,36.6948,36.7556,7170942.0
2019-07-30 14:30:00,42.29,42.3,42.25,42.27,1266079.0,36.7556,36.7643,36.7209,36.7382,1266079.0
2019-07-30 15:00:00,42.27,42.29,42.24,42.25,1712708.0,36.7382,36.7556,36.7122,36.7209,1712708.0
2019-07-30 15:30:00,42.25,42.29,42.23,42.29,7964660.0,36.7209,36.7556,36.7035,36.7556,7964660.0
2019-07-31 09:30:00,42.27,42.3,42.21,42.24,6828106.0,36.7382,36.7643,36.6861,36.7122,6828106.0
2019-07-31 10:00:00,42.23,42.24,42.19,42.19,2146181.0,36.7035,36.7122,36.6687,36.6687,2146181.0
2019-07-31 10:30:00,42.2,42.21,42.16,42.18,2930494.0,36.6774,36.6861,36.6426,36.66,2930494.0
2019-07-31 11:00:00,42.18,42.2,42.17,42.17,3473906.0,36.66,36.6774,36.6513,36.6513,3473906.0
2019-07-31 11:30:00,42.18,42.2,42.14,42.19,1701657.0,36.66,36.6774,36.6253,36.6687,1701657.0
2019-07-31 12:00:00,42.18,42.19,42.12,42.12,1685811.0,36.66,36.6687,36.6079,36.6079,1685811.0
2019-07-31 12:30:00,42.12,42.13,42.09,42.11,1392501.0,36.6079,36.6166,36.5818,36.5992,1392501.0
2019-07-31 13:00:00,42.12,42.17,42.1,42.16,1102381.0,36.6079,36.6513,36.5905,36.6426,1102381.0
2019-07-31 13:30:00,42.16,42.23,42.15,42.2,2781560.0,36.6426,36.7035,36.6339,36.6774,2781560.0
2019-07-31 14:00:00,42.19,42.22,41.91,42.1,14915889.0,36.6687,36.6948,36.4254,36.5905,14915889.0
2019-07-31 14:30:00,42.09,42.15,41.28,41.64,23034200.0,36.5818,36.6339,35.8778,36.1907,23034200.0
2019-07-31 15:00:00,41.64,41.91,41.54,41.87,11906652.0,36.1907,36.4254,36.1038,36.3906,11906652.0
2019-07-31 15:30:00,41.86,41.91,41.73,41.78,13031268.0,36.3819,36.4254,36.2689,36.3124,13031268.0
2019-08-01 09:30:00,41.78,41.85,41.73,41.84,6425402.0,36.3124,36.3732,36.2689,36.3645,6425402.0
2019-08-01 10:00:00,41.84,42.04,41.84,42.03,11757271.0,36.3645,36.5383,36.3645,36.5296,11757271.0
2019-08-01 10:30:00,42.03,42.06,41.97,42.02,2706688.0,36.5296,36.5557,36.4775,36.521,2706688.0
2019-08-01 11:00:00,42.02,42.08,41.97,42.08,5406559.0,36.521,36.5731,36.4775,36.5731,5406559.0
2019-08-01 11:30:00,42.08,42.1,42.02,42.02,3764623.0,36.5731,36.5905,36.521,36.521,3764623.0
2019-08-01 12:00:00,42.02,42.03,41.99,42.02,2757687.0,36.521,36.5296,36.4949,36.521,2757687.0
2019-08-01 12:30:00,42.02,42.09,42.01,42.08,2450896.0,36.521,36.5818,36.5123,36.5731,2450896.0
2019-08-01 13:00:00,42.08,42.09,41.75,41.77,3630210.0,36.5731,36.5818,36.2863,36.3037,3630210.0
2019-08-01 13:30:00,41.77,41.82,41.03,41.28,27185936.0,36.3037,36.3471,35.6605,35.8778,27185936.0
2019-08-01 14:00:00,41.27,41.29,40.93,41.0,12395496.0,35.8691,35.8865,35.5736,35.6344,12395496.0
2019-08-01 14:30:00,41.0,41.07,40.88,40.94,14760929.0,35.6344,35.6953,35.5301,35.5823,14760929.0
2019-08-01 15:00:00,40.94,41.07,40.89,41.02,8534970.0,35.5823,35.6953,35.5388,35.6518,8534970.0
2019-08-01 15:30:00,41.02,41.04,40.84,40.97,15373917.0,35.6518,35.6692,35.4954,35.6084,15373917.0
2019-08-02 09:30:00,40.79,40.88,40.73,40.73,10976763.0,35.4519,35.5301,35.3998,35.3998,10976763.0
2019-08-02 10:00:00,40.73,40.77,40.6,40.64,7614881.0,35.3998,35.4345,35.2868,35.3216,7614881.0
2019-08-02 10:30:00,40.64,40.64,40.44,40.47,7107503.0,35.3216,35.3216,35.1477,35.1738,7107503.0
2019-08-02 11:00:00,40.47,40.61,40.43,40.53,6837884.0,35.1738,35.2955,35.139,35.2259,6837884.0
2019-08-02 11:30:00,40.54,40.61,40.48,40.59,6069158.0,35.2346,35.2955,35.1825,35.2781,6069158.0
2019-08-02 12:00:00,40.59,40.64,40.55,40.62,2840326.0,35.2781,35.3216,35.2433,35.3042,2840326.0
2019-08-02 12:30:00,40.62,40.63,40.53,40.55,2445038.0,35.3042,35.3129,35.2259,35.2433,2445038.0
2019-08-02 13:00:00,40.54,40.56,40.46,40.48,3534663.0,35.2346,35.252,35.1651,35.1825,3534663.0
2019-08-02 13:30:00,40.48,40.5,40.44,40.45,3828824.0,35.1825,35.1999,35.1477,35.1564,3828824.0
2019-08-02 14:00:00,40.45,40.53,40.43,40.5,5194695.0,35.1564,35.2259,35.139,35.1999,5194695.0
2019-08-02 14:30:00,40.51,40.58,40.48,40.54,2666905.0,35.2086,35.2694,35.1825,35.2346,2666905.0
2019-08-02 15:00:00,40.54,40.59,40.48,40.56,3378600.0,35.2346,35.2781,35.1825,35.252,3378600.0
2019-08-02 15:30:00,40.56,40.67,40.51,40.56,12080908.0,35.252,35.3476,35.2086,35.252,12080908.0
2019-08-05 09:30:00,39.43,39.51,39.39,39.43,12074499.0,34.2699,34.3394,34.2351,34.2699,12074499.0
2019-08-05 10:00:00,39.43,39.45,39.29,39.32,9159451.0,34.2699,34.2873,34.1482,34.1743,9159451.0
2019-08-05 10:30:00,39.32,39.34,39.19,39.24,5478456.0,34.1743,34.1917,34.0613,34.1048,5478456.0
2019-08-05 11:00:00,39.23,39.37,39.23,39.27,8952779.0,34.0961,34.2178,34.0961,34.1308,8952779.0
2019-08-05 11:30:00,39.27,39.3,39.2,39.21,3461902.0,34.1308,34.1569,34.07,34.0787,3461902.0
2019-08-05 12:00:00,39.22,39.22,39.12,39.14,6327167.0,34.0874,34.0874,34.0005,34.0179,6327167.0
2019-08-05 12:30:00,39.14,39.2,39.02,39.04,5034454.0,34.0179,34.07,33.9136,33.9309,5034454.0
2019-08-05 13:00:00,39.04,39.17,39.01,39.12,5100142.0,33.9309,34.0439,33.9049,34.0005,5100142.0
2019-08-05 13:30:00,39.11,39.15,38.98,38.98,3903104.0,33.9918,34.0265,33.8788,33.8788,3903104.0
2019-08-05 14:00:00,38.99,39.1,38.97,39.0,5960125.0,33.8875,33.9831,33.8701,33.8962,5960125.0
2019-08-05 14:30:00,39.0,39.04,38.92,38.93,9902029.0,33.8962,33.9309,33.8266,33.8353,9902029.0
2019-08-05 15:00:00,38.93,39.06,38.85,38.96,12187164.0,33.8353,33.9483,33.7658,33.8614,12187164.0
2019-08-05 15:30:00,38.96,39.14,38.94,39.06,17731924.0,33.8614,34.0179,33.844,33.9483,17731924.0
2019-08-06 09:30:00,39.72,39.81,39.63,39.69,12225869.0,34.5219,34.6002,34.4437,34.4959,12225869.0
2019-08-06 10:00:00,39.68,39.73,39.5,39.55,8611670.0,34.4872,34.5306,34.3307,34.3742,8611670.0
2019-08-06 10:30:00,39.55,39.65,39.49,39.52,5719611.0,34.3742,34.4611,34.322,34.3481,5719611.0
2019-08-06 11:00:00,39.52,39.52,39.38,39.43,6872681.0,34.3481,34.3481,34.2264,34.2699,6872681.0
2019-08-06 11:30:00,39.43,39.52,39.35,39.51,6064213.0,34.2699,34.3481,34.2004,34.3394,6064213.0
2019-08-06 12:00:00,39.52,39.56,39.42,39.43,5334422.0,34.3481,34.3829,34.2612,34.2699,5334422.0
2019-08-06 12:30:00,39.43,39.45,39.37,39.41,3707937.0,34.2699,34.2873,34.2178,34.2525,3707937.0
2019-08-06 13:00:00,39.41,39.52,39.4,39.5,4127932.0,34.2525,34.3481,34.2438,34.3307,4127932.0
2019-08-06 13:30:00,39.49,39.52,39.46,39.49,3004114.0,34.322,34.3481,34.296,34.322,3004114.0
2019-08-06 14:00:00,39.49,39.6,39.45,39.59,3951402.0,34.322,34.4177,34.2873,34.409,3951402.0
2019-08-06 14:30:00,39.59,39.63,39.56,39.58,5546455.0,34.409,34.4437,34.3829,34.4003,5546455.0
2019-08-06 15:00:00,39.59,39.62,39.56,39.58,4790348.0,34.409,34.435,34.3829,34.4003,4790348.0
2019-08-06 15:30:00,39.58,39.64,39.55,39.6,8307915.0,34.4003,34.4524,34.3742,34.4177,8307915.0
2019-08-07 09:30:00,39.21,39.28,39.05,39.15,12667647.0,34.0787,34.1395,33.9396,34.0265,12667647.0
2019-08-07 10:00:00,39.15,39.37,39.09,39.28,12067927.0,34.0265,34.2178,33.9744,34.1395,12067927.0
2019-08-07 10:30:00,39.29,39.56,39.27,39.47,10610778.0,34.1482,34.3829,34.1308,34.3047,10610778.0
2019-08-07 11:00:00,39.47,39.47,39.36,39.37,6797018.0,34.3047,34.3047,34.2091,34.2178,6797018.0
2019-08-07 11:30:00,39.38,39.42,39.32,39.36,2468062.0,34.2264,34.2612,34.1743,34.2091,2468062.0
2019-08-07 12:00:00,39.36,39.4,39.3,39.37,3643914.0,34.2091,34.2438,34.1569,34.2178,3643914.0
2019-08-07 12:30:00,39.36,39.49,39.35,39.49,2691011.0,34.2091,34.322,34.2004,34.322,2691011.0
2019-08-07 13:00:00,39.48,39.55,39.45,39.55,4253746.0,34.3134,34.3742,34.2873,34.3742,4253746.0
2019-08-07 13:30:00,39.54,39.7,39.54,39.6,8966944.0,34.3655,34.5046,34.3655,34.4177,8966944.0
2019-08-07 14:00:00,39.6,39.69,39.55,39.65,5329191.0,34.4177,34.4959,34.3742,34.4611,5329191.0
2019-08-07 14:30:00,39.64,39.74,39.62,39.74,6237289.0,34.4524,34.5393,34.435,34.5393,6237289.0
2019-08-07 15:00:00,39.73,39.74,39.62,39.7,5059721.0,34.5306,34.5393,34.435,34.5046,5059721.0
2019-08-07 15:30:00,39.71,39.81,39.7,39.78,13827158.0,34.5133,34.6002,34.5046,34.5741,13827158.0
2019-08-08 09:30:00,40.04,40.11,39.94,40.09,5394528.0,34.8001,34.8609,34.7132,34.8435,5394528.0
2019-08-08 10:00:00,40.09,40.11,40.05,40.08,4419315.0,34.8435,34.8609,34.8088,34.8348,4419315.0
2019-08-08 10:30:00,40.08,40.19,40.05,40.08,11885689.0,34.8348,34.9304,34.8088,34.8348,11885689.0
2019-08-08 11:00:00,40.08,40.16,40.07,40.11,2703248.0,34.8348,34.9044,34.8261,34.8609,2703248.0
2019-08-08 11:30:00,40.11,40.2,40.09,40.15,6156544.0,34.8609,34.9391,34.8435,34.8957,6156544.0
2019-08-08 12:00:00,40.16,40.22,40.13,40.19,5824821.0,34.9044,34.9565,34.8783,34.9304,5824821.0
2019-08-08 12:30:00,40.19,40.24,40.17,40.22,1928484.0,34.9304,34.9739,34.9131,34.9565,1928484.0
2019-08-08 13:00:00,40.22,40.25,40.17,40.18,1569805.0,34.9565,34.9826,34.9131,34.9218,1569805.0
2019-08-08 13:30:00,40.18,40.24,40.17,40.21,1438968.0,34.9218,34.9739,34.9131,34.9478,1438968.0
2019-08-08 14:00:00,40.21,40.21,40.15,40.18,2537266.0,34.9478,34.9478,34.8957,34.9218,2537266.0
2019-08-08 14:30:00,40.18,40.24,40.17,40.21,2231169.0,34.9218,34.9739,34.9131,34.9478,2231169.0
2019-08-08 15:00:00,40.21,40.27,40.2,40.23,1884014.0,34.9478,35.0,34.9391,34.9652,1884014.0
2019-08-08 15:30:00,40.23,40.3,40.22,40.27,8925556.0,34.9652,35.026,34.9565,35.0,8925556.0
2019-08-09 09:30:00,40.03,40.09,39.94,39.95,3199524.0,34.7914,34.8435,34.7132,34.7219,3199524.0
2019-08-09 10:00:00,39.95,39.99,39.77,39.77,5268724.0,34.7219,34.7566,34.5654,34.5654,5268724.0
2019-08-09 10:30:00,39.77,39.87,39.7,39.84,4003875.0,34.5654,34.6523,34.5046,34.6262,4003875.0
2019-08-09 11:00:00,39.84,39.85,39.69,39.7,3937686.0,34.6262,34.6349,34.4959,34.5046,3937686.0
2019-08-09 11:30:00,39.7,39.81,39.69,39.76,2734978.0,34.5046,34.6002,34.4959,34.5567,2734978.0
2019-08-09 12:00:00,39.76,39.8,39.71,39.75,1310808.0,34.5567,34.5915,34.5133,34.548,1310808.0
2019-08-09 12:30:00,39.75,39.99,39.74,39.85,3932105.0,34.548,34.7566,34.5393,34.6349,3932105.0
2019-08-09 13:00:00,39.85,39.98,39.84,39.97,3492305.0,34.6349,34.7479,34.6262,34.7392,3492305.0
2019-08-09 13:30:00,39.96,40.03,39.92,39.92,2073396.0,34.7305,34.7914,34.6958,34.6958,2073396.0
2019-08-09 14:00:00,39.93,39.97,39.9,39.95,1101275.0,34.7045,34.7392,34.6784,34.7219,1101275.0
2019-08-09 14:30:00,39.95,39.97,39.89,39.92,1560435.0,34.7219,34.7392,34.6697,34.6958,1560435.0
2019-08-09 15:00:00,39.91,39.97,39.91,39.96,2268485.0,34.6871,34.7392,34.6871,34.7305,2268485.0
2019-08-09 15:30:00,39.97,40.0,39.87,39.88,6913917.0,34.7392,34.7653,34.6523,34.661,6913917.0
2019-08-12 09:30:00,39.37,39.41,39.28,39.37,8291941.0,34.2178,34.2525,34.1395,34.2178,8291941.0
2019-08-12 10:00:00,39.38,39.45,39.29,39.41,7220810.0,34.2264,34.2873,34.1482,34.2525,7220810.0
2019-08-12 10:30:00,39.41,39.47,39.37,39.46,6650523.0,34.2525,34.3047,34.2178,34.296,6650523.0
2019-08-12 11:00:00,39.46,39.46,39.32,39.37,3233620.0,34.296,34.296,34.1743,34.2178,3233620.0
2019-08-12 11:30:00,39.38,39.47,39.36,39.45,1765401.0,34.2264,34.3047,34.2091,34.2873,1765401.0
2019-08-12 12:00:00,39.45,39.5,39.41,39.49,7786694.0,34.2873,34.3307,34.2525,34.322,7786694.0
2019-08-12 12:30:00,39.5,39.52,39.41,39.45,2145410.0,34.3307,34.3481,34.2525,34.2873,2145410.0
2019-08-12 13:00:00,39.44,39.48,39.42,39.45,1587626.0,34.2786,34.3134,34.2612,34.2873,1587626.0
2019-08-12 13:30:00,39.45,39.45,39.35,39.4,3915298.0,34.2873,34.2873,34.2004,34.2438,3915298.0
2019-08-12 14:00:00,39.39,39.42,39.35,39.35,2323312.0,34.2351,34.2612,34.2004,34.2004,2323312.0
2019-08-12 14:30:00,39.35,39.38,39.28,39.31,4598808.0,34.2004,34.2264,34.1395,34.1656,4598808.0
2019-08-12 15:00:00,39.31,39.41,39.3,39.41,3209972.0,34.1656,34.2525,34.1569,34.2525,3209972.0
2019-08-12 15:30:00,39.41,39.42,39.35,39.37,3233885.0,34.2525,34.2612,34.2004,34.2178,3233885.0
2019-08-13 09:30:00,39.09,39.92,39.02,39.89,25237267.0,33.9744,34.6958,33.9136,34.6697,25237267.0
2019-08-13 10:00:00,39.88,40.09,39.75,40.06,8562960.0,34.661,34.8435,34.548,34.8175,8562960.0
2019-08-13 10:30:00,40.07,40.11,39.89,39.9,7560316.0,34.8261,34.8609,34.6697,34.6784,7560316.0
2019-08-13 11:00:00,39.9,39.97,39.78,39.88,10338972.0,34.6784,34.7392,34.5741,34.661,10338972.0
2019-08-13 11:30:00,39.88,40.01,39.82,40.0,3189052.0,34.661,34.774,34.6089,34.7653,3189052.0
2019-08-13 12:00:00,40.0,40.04,39.95,39.98,2314319.0,34.7653,34.8001,34.7219,34.7479,2314319.0
2019-08-13 12:30:00,39.99,39.99,39.88,39.91,6558928.0,34.7566,34.7566,34.661,34.6871,6558928.0
2019-08-13 13:00:00,39.91,39.95,39.73,39.84,6912560.0,34.6871,34.7219,34.5306,34.6262,6912560.0
2019-08-13 13:30:00,39.84,39.91,39.83,39.86,7561168.0,34.6262,34.6871,34.6176,34.6436,7561168.0
2019-08-13 14:00:00,39.86,39.94,39.86,39.94,2561169.0,34.6436,34.7132,34.6436,34.7132,2561169.0
2019-08-13 14:30:00,39.94,39.98,39.92,39.92,3326831.0,34.7132,34.7479,34.6958,34.6958,3326831.0
2019-08-13 15:00:00,39.92,39.93,39.88,39.91,2284610.0,34.6958,34.7045,34.661,34.6871,2284610.0
2019-08-13 15:30:00,39.9,39.91,39.82,39.89,9443047.0,34.6784,34.6871,34.6089,34.6697,9443047.0
2019-08-14 09:30:00,39.09,39.19,39.05,39.16,10816386.0,33.9744,34.0613,33.9396,34.0352,10816386.0
2019-08-14 10:00:00,39.16,39.17,38.97,39.06,11974736.0,34.0352,34.0439,33.8701,33.9483,11974736.0
2019-08-14 10:30:00,39.07,39.07,38.92,38.94,4682305.0,33.957,33.957,33.8266,33.844,4682305.0
2019-08-14 11:00:00,38.94,38.97,38.85,38.94,5422370.0,33.844,33.8701,33.7658,33.844,5422370.0
2019-08-14 11:30:00,38.94,38.99,38.85,38.89,4370671.0,33.844,33.8875,33.7658,33.8006,4370671.0
2019-08-14 12:00:00,38.89,38.9,38.8,38.9,4726785.0,33.8006,33.8093,33.7223,33.8093,4726785.0
2019-08-14 12:30:00,38.89,38.94,38.8,38.82,3704733.0,33.8006,33.844,33.7223,33.7397,3704733.0
2019-08-14 13:00:00,38.81,38.94,38.77,38.88,7512512.0,33.731,33.844,33.6963,33.7919,7512512.0
2019-08-14 13:30:00,38.87,38.95,38.86,38.89,2577091.0,33.7832,33.8527,33.7745,33.8006,2577091.0
2019-08-14 14:00:00,38.88,38.91,38.81,38.81,2811722.0,33.7919,33.818,33.731,33.731,2811722.0
2019-08-14 14:30:00,38.82,38.84,38.74,38.78,2787279.0,33.7397,33.7571,33.6702,33.705,2787279.0
2019-08-14 15:00:00,38.78,38.89,38.76,38.84,6599501.0,33.705,33.8006,33.6876,33.7571,6599501.0
2019-08-14 15:30:00,38.83,38.88,38.72,38.73,16413404.0,33.7484,33.7919,33.6528,33.6615,16413404.0
2019-08-15 09:30:00,39.1,39.16,38.87,39.05,12067524.0,33.9831,34.0352,33.7832,33.9396,12067524.0
2019-08-15 10:00:00,39.05,39.08,38.92,38.98,5470667.0,33.9396,33.9657,33.8266,33.8788,5470667.0
2019-08-15 10:30:00,38.97,39.03,38.92,38.95,5292802.0,33.8701,33.9222,33.8266,33.8527,5292802.0
2019-08-15 11:00:00,38.95,38.97,38.84,38.96,5818665.0,33.8527,33.8701,33.7571,33.8614,5818665.0
2019-08-15 11:30:00,38.96,39.05,38.95,39.05,3254508.0,33.8614,33.9396,33.8527,33.9396,3254508.0
2019-08-15 12:00:00,39.05,39.14,39.03,39.04,2894832.0,33.9396,34.0179,33.9222,33.9309,2894832.0
2019-08-15 12:30:00,39.04,39.09,39.01,39.03,1860486.0,33.9309,33.9744,33.9049,33.9222,1860486.0
2019-08-15 13:00:00,39.04,39.08,39.01,39.02,1412457.0,33.9309,33.9657,33.9049,33.9136,1412457.0
2019-08-15 13:30:00,39.02,39.05,38.83,38.84,3393593.0,33.9136,33.9396,33.7484,33.7571,3393593.0
2019-08-15 14:00:00,38.84,39.01,38.81,38.98,5258212.0,33.7571,33.9049,33.731,33.8788,5258212.0
2019-08-15 14:30:00,38.97,39.04,38.93,39.02,2476268.0,33.8701,33.9309,33.8353,33.9136,2476268.0
2019-08-15 15:00:00,39.03,39.1,39.01,39.02,3218805.0,33.9222,33.9831,33.9049,33.9136,3218805.0
2019-08-15 15:30:00,39.02,39.13,38.99,39.02,14257079.0,33.9136,34.0092,33.8875,33.9136,14257079.0
2019-08-16 09:30:00,39.36,39.45,39.36,39.4,2972390.0,34.2091,34.2873,34.2091,34.2438,2972390.0
2019-08-16 10:00:00,39.4,39.55,39.36,39.39,6366684.0,34.2438,34.3742,34.2091,34.2351,6366684.0
2019-08-16 10:30:00,39.4,39.61,39.39,39.61,4117376.0,34.2438,34.4263,34.2351,34.4263,4117376.0
2019-08-16 11:00:00,39.61,39.63,39.51,39.55,3025906.0,34.4263,34.4437,34.3394,34.3742,3025906.0
2019-08-16 11:30:00,39.55,39.58,39.51,39.55,1860721.0,34.3742,34.4003,34.3394,34.3742,1860721.0
2019-08-16 12:00:00,39.54,39.59,39.49,39.57,3006082.0,34.3655,34.409,34.322,34.3916,3006082.0
2019-08-16 12:30:00,39.57,39.64,39.56,39.57,2027424.0,34.3916,34.4524,34.3829,34.3916,2027424.0
2019-08-16 13:00:00,39.58,39.61,39.56,39.59,1850760.0,34.4003,34.4263,34.3829,34.409,1850760.0
2019-08-16 13:30:00,39.59,39.6,39.55,39.57,2415662.0,34.409,34.4177,34.3742,34.3916,2415662.0
2019-08-16 14:00:00,39.57,39.6,39.55,39.59,1656884.0,34.3916,34.4177,34.3742,34.409,1656884.0
2019-08-16 14:30:00,39.59,39.6,39.56,39.58,1277373.0,34.409,34.4177,34.3829,34.4003,1277373.0
2019-08-16 15:00:00,39.59,39.62,39.56,39.58,3534074.0,34.409,34.435,34.3829,34.4003,3534074.0
2019-08-16 15:30:00,39.58,39.63,39.55,39.56,10536566.0,34.4003,34.4437,34.3742,34.3829,10536566.0
2019-08-19 09:30:00,40.04,40.05,39.86,39.86,6619096.0,34.8001,34.8088,34.6436,34.6436,6619096.0
2019-08-19 10:00:00,39.87,39.87,39.76,39.8,5505853.0,34.6523,34.6523,34.5567,34.5915,5505853.0
2019-08-19 10:30:00,39.8,39.85,39.78,39.79,3099123.0,34.5915,34.6349,34.5741,34.5828,3099123.0
2019-08-19 11:00:00,39.8,39.87,39.79,39.83,1862748.0,34.5915,34.6523,34.5828,34.6176,1862748.0
2019-08-19 11:30:00,39.83,39.85,39.77,39.79,3355585.0,34.6176,34.6349,34.5654,34.5828,3355585.0
2019-08-19 12:00:00,39.79,39.79,39.71,39.73,2431252.0,34.5828,34.5828,34.5133,34.5306,2431252.0
2019-08-19 12:30:00,39.73,39.79,39.71,39.76,3217716.0,34.5306,34.5828,34.5133,34.5567,3217716.0
2019-08-19 13:00:00,39.76,39.8,39.74,39.77,1676414.0,34.5567,34.5915,34.5393,34.5654,1676414.0
2019-08-19 13:30:00,39.77,39.78,39.69,39.72,1182945.0,34.5654,34.5741,34.4959,34.5219,1182945.0
2019-08-19 14:00:00,39.72,39.73,39.67,39.7,2847862.0,34.5219,34.5306,34.4785,34.5046,2847862.0
2019-08-19 14:30:00,39.71,39.72,39.68,39.68,968572.0,34.5133,34.5219,34.4872,34.4872,968572.0
2019-08-19 15:00:00,39.69,39.71,39.67,39.7,1233323.0,34.4959,34.5133,34.4785,34.5046,1233323.0
2019-08-19 15:30:00,39.7,39.73,39.69,39.7,4629005.0,34.5046,34.5306,34.4959,34.5046,4629005.0
2019-08-20 09:30:00,39.83,39.87,39.73,39.82,9458641.0,34.6176,34.6523,34.5306,34.6089,9458641.0
2019-08-20 10:00:00,39.83,39.95,39.81,39.94,7059171.0,34.6176,34.7219,34.6002,34.7132,7059171.0
2019-08-20 10:30:00,39.94,39.96,39.86,39.95,3919123.0,34.7132,34.7305,34.6436,34.7219,3919123.0
2019-08-20 11:00:00,39.95,39.97,39.86,39.87,1307853.0,34.7219,34.7392,34.6436,34.6523,1307853.0
2019-08-20 11:30:00,39.87,39.88,39.83,39.86,1615761.0,34.6523,34.661,34.6176,34.6436,1615761.0
2019-08-20 12:00:00,39.86,39.91,39.85,39.87,1405139.0,34.6436,34.6871,34.6349,34.6523,1405139.0
2019-08-20 12:30:00,39.87,39.88,39.83,39.86,1092805.0,34.6523,34.661,34.6176,34.6436,1092805.0
2019-08-20 13:00:00,39.86,39.86,39.82,39.83,1081819.0,34.6436,34.6436,34.6089,34.6176,1081819.0
2019-08-20 13:30:00,39.83,39.89,39.77,39.86,2347999.0,34.6176,34.6697,34.5654,34.6436,2347999.0
2019-08-20 14:00:00,39.86,39.88,39.8,39.84,1540113.0,34.6436,34.661,34.5915,34.6262,1540113.0
2019-08-20 14:30:00,39.83,39.86,39.81,39.84,769095.0,34.6176,34.6436,34.6002,34.6262,769095.0
2019-08-20 15:00:00,39.84,39.87,39.81,39.86,2881560.0,34.6262,34.6523,34.6002,34.6436,2881560.0
2019-08-20 15:30:00,39.87,39.87,39.77,39.79,5575176.0,34.6523,34.6523,34.5654,34.5828,5575176.0
2019-08-21 09:30:00,40.2,40.2,40.08,40.13,3350345.0,34.9391,34.9391,34.8348,34.8783,3350345.0
2019-08-21 10:00:00,40.13,40.16,40.04,40.1,3394018.0,34.8783,34.9044,34.8001,34.8522,3394018.0
2019-08-21 10:30:00,40.09,40.11,40.02,40.07,2262359.0,34.8435,34.8609,34.7827,34.8261,2262359.0
2019-08-21 11:00:00,40.06,40.1,40.02,40.07,2302855.0,34.8175,34.8522,34.7827,34.8261,2302855.0
2019-08-21 11:30:00,40.07,40.19,40.05,40.17,2846305.0,34.8261,34.9304,34.8088,34.9131,2846305.0
2019-08-21 12:00:00,40.17,40.19,40.12,40.13,2936927.0,34.9131,34.9304,34.8696,34.8783,2936927.0
2019-08-21 12:30:00,40.14,40.17,40.12,40.15,696174.0,34.887,34.9131,34.8696,34.8957,696174.0
2019-08-21 13:00:00,40.16,40.16,40.12,40.16,811423.0,34.9044,34.9044,34.8696,34.9044,811423.0
2019-08-21 13:30:00,40.16,40.16,40.1,40.11,1289187.0,34.9044,34.9044,34.8522,34.8609,1289187.0
2019-08-21 14:00:00,40.11,40.18,39.97,40.14,3235301.0,34.8609,34.9218,34.7392,34.887,3235301.0
2019-08-21 14:30:00,40.14,40.15,40.06,40.08,2120975.0,34.887,34.8957,34.8175,34.8348,2120975.0
2019-08-21 15:00:00,40.08,40.12,40.07,40.11,1694583.0,34.8348,34.8696,34.8261,34.8609,1694583.0
2019-08-21 15:30:00,40.11,40.16,40.1,40.16,5184896.0,34.8609,34.9044,34.8522,34.9044,5184896.0
2019-08-22 09:30:00,39.86,39.92,39.83,39.88,3429079.0,34.6436,34.6958,34.6176,34.661,3429079.0
2019-08-22 10:00:00,39.88,39.88,39.61,39.64,2310082.0,34.661,34.661,34.4263,34.4524,2310082.0
2019-08-22 10:30:00,39.63,39.64,39.53,39.6,5351568.0,34.4437,34.4524,34.3568,34.4177,5351568.0
2019-08-22 11:00:00,39.59,39.7,39.58,39.63,3042010.0,34.409,34.5046,34.4003,34.4437,3042010.0
2019-08-22 11:30:00,39.64,39.7,39.62,39.64,2601624.0,34.4524,34.5046,34.435,34.4524,2601624.0
2019-08-22 12:00:00,39.64,39.73,39.63,39.65,1413896.0,34.4524,34.5306,34.4437,34.4611,1413896.0
2019-08-22 12:30:00,39.65,39.68,39.62,39.65,1213167.0,34.4611,34.4872,34.435,34.4611,1213167.0
2019-08-22 13:00:00,39.65,39.7,39.64,39.69,1293289.0,34.4611,34.5046,34.4524,34.4959,1293289.0
2019-08-22 13:30:00,39.69,39.69,39.65,39.66,1415176.0,34.4959,34.4959,34.4611,34.4698,1415176.0
2019-08-22 14:00:00,39.66,39.67,39.63,39.63,1376685.0,34.4698,34.4785,34.4437,34.4437,1376685.0
2019-08-22 14:30:00,39.63,39.69,39.63,39.67,1291753.0,34.4437,34.4959,34.4437,34.4785,1291753.0
2019-08-22 15:00:00,39.68,39.68,39.63,39.65,1932073.0,34.4872,34.4872,34.4437,34.4611,1932073.0
2019-08-22 15:30:00,39.65,39.69,39.62,39.64,9117569.0,34.4611,34.4959,34.435,34.4524,9117569.0
2019-08-23 09:30:00,39.55,39.62,39.5,39.59,5205696.0,34.3742,34.435,34.3307,34.409,5205696.0
2019-08-23 10:00:00,39.6,39.78,39.53,39.73,6317023.0,34.4177,34.5741,34.3568,34.5306,6317023.0
2019-08-23 10:30:00,39.73,39.93,39.71,39.8,4645328.0,34.5306,34.7045,34.5133,34.5915,4645328.0
2019-08-23 11:00:00,39.81,39.84,39.29,39.31,14190079.0,34.6002,34.6262,34.1482,34.1656,14190079.0
2019-08-23 11:30:00,39.31,39.35,39.1,39.1,4747827.0,34.1656,34.2004,33.9831,33.9831,4747827.0
2019-08-23 12:00:00,39.11,39.2,39.05,39.1,7312361.0,33.9918,34.07,33.9396,33.9831,7312361.0
2019-08-23 12:30:00,39.1,39.2,39.08,39.13,3453495.0,33.9831,34.07,33.9657,34.0092,3453495.0
2019-08-23 13:00:00,39.13,39.13,39.0,39.02,3507346.0,34.0092,34.0092,33.8962,33.9136,3507346.0
2019-08-23 13:30:00,39.01,39.15,39.0,39.11,2926130.0,33.9049,34.0265,33.8962,33.9918,2926130.0
2019-08-23 14:00:00,39.11,39.13,39.07,39.1,1482691.0,33.9918,34.0092,33.957,33.9831,1482691.0
2019-08-23 14:30:00,39.1,39.13,39.02,39.05,1625488.0,33.9831,34.0092,33.9136,33.9396,1625488.0
2019-08-23 15:00:00,39.05,39.13,39.04,39.1,4475869.0,33.9396,34.0092,33.9309,33.9831,4475869.0
2019-08-23 15:30:00,39.1,39.11,38.99,39.06,10908127.0,33.9831,33.9918,33.8875,33.9483,10908127.0
2019-08-26 09:30:00,39.33,39.38,39.25,39.29,13022894.0,34.183,34.2264,34.1135,34.1482,13022894.0
2019-08-26 10:00:00,39.29,39.3,39.17,39.21,3218034.0,34.1482,34.1569,34.0439,34.0787,3218034.0
2019-08-26 10:30:00,39.21,39.27,39.16,39.24,2552138.0,34.0787,34.1308,34.0352,34.1048,2552138.0
2019-08-26 11:00:00,39.24,39.34,39.23,39.31,2724279.0,34.1048,34.1917,34.0961,34.1656,2724279.0
2019-08-26 11:30:00,39.31,39.34,39.24,39.26,2361130.0,34.1656,34.1917,34.1048,34.1221,2361130.0
2019-08-26 12:00:00,39.26,39.35,39.23,39.32,2634591.0,34.1221,34.2004,34.0961,34.1743,2634591.0
2019-08-26 12:30:00,39.33,39.34,39.29,39.33,1597228.0,34.183,34.1917,34.1482,34.183,1597228.0
2019-08-26 13:00:00,39.33,39.34,39.27,39.27,1144073.0,34.183,34.1917,34.1308,34.1308,1144073.0
2019-08-26 13:30:00,39.28,39.29,39.24,39.26,1382270.0,34.1395,34.1482,34.1048,34.1221,1382270.0
2019-08-26 14:00:00,39.26,39.26,39.18,39.19,5142651.0,34.1221,34.1221,34.0526,34.0613,5142651.0
2019-08-26 14:30:00,39.19,39.25,39.18,39.25,1951491.0,34.0613,34.1135,34.0526,34.1135,1951491.0
2019-08-26 15:00:00,39.25,39.29,39.22,39.23,1816420.0,34.1135,34.1482,34.0874,34.0961,1816420.0
2019-08-26 15:30:00,39.23,39.28,39.21,39.28,9177928.0,34.0961,34.1395,34.0787,34.1395,9177928.0
2019-08-27 09:30:00,39.53,39.67,39.52,39.58,13385766.0,34.3568,34.4785,34.3481,34.4003,13385766.0
2019-08-27 10:00:00,39.58,39.61,39.47,39.48,4636472.0,34.4003,34.4263,34.3047,34.3134,4636472.0
2019-08-27 10:30:00,39.48,39.57,39.47,39.48,2784980.0,34.3134,34.3916,34.3047,34.3134,2784980.0
2019-08-27 11:00:00,39.48,39.52,39.39,39.41,4773886.0,34.3134,34.3481,34.2351,34.2525,4773886.0
2019-08-27 11:30:00,39.41,39.5,39.4,39.41,3243910.0,34.2525,34.3307,34.2438,34.2525,3243910.0
2019-08-27 12:00:00,39.41,39.46,39.35,39.43,3331830.0,34.2525,34.296,34.2004,34.2699,3331830.0
2019-08-27 12:30:00,39.43,39.46,39.31,39.31,2696102.0,34.2699,34.296,34.1656,34.1656,2696102.0
2019-08-27 13:00:00,39.31,39.37,39.29,39.36,2696543.0,34.1656,34.2178,34.1482,34.2091,2696543.0
2019-08-27 13:30:00,39.36,39.47,39.34,39.42,2029620.0,34.2091,34.3047,34.1917,34.2612,2029620.0
2019-08-27 14:00:00,39.42,39.44,39.38,39.39,2337461.0,34.2612,34.2786,34.2264,34.2351,2337461.0
2019-08-27 14:30:00,39.39,39.47,39.37,39.46,3017005.0,34.2351,34.3047,34.2178,34.296,3017005.0
2019-08-27 15:00:00,39.47,39.5,39.4,39.41,4161250.0,34.3047,34.3307,34.2438,34.2525,4161250.0
2019-08-27 15:30:00,39.4,39.46,39.33,39.33,9701715.0,34.2438,34.296,34.183,34.183,9701715.0
2019-08-28 09:30:00,39.26,39.35,39.16,39.35,7962128.0,34.1221,34.2004,34.0352,34.2004,7962128.0
2019-08-28 10:00:00,39.35,39.38,39.27,39.3,4738601.0,34.2004,34.2264,34.1308,34.1569,4738601.0
2019-08-28 10:30:00,39.3,39.41,39.3,39.36,2766688.0,34.1569,34.2525,34.1569,34.2091,2766688.0
2019-08-28 11:00:00,39.36,39.45,39.32,39.43,2492616.0,34.2091,34.2873,34.1743,34.2699,2492616.0
2019-08-28 11:30:00,39.43,39.47,39.41,39.46,3891699.0,34.2699,34.3047,34.2525,34.296,3891699.0
2019-08-28 12:00:00,39.46,39.46,39.4,39.41,1043085.0,34.296,34.296,34.2438,34.2525,1043085.0
2019-08-28 12:30:00,39.41,39.48,39.4,39.47,835418.0,34.2525,34.3134,34.2438,34.3047,835418.0
2019-08-28 13:00:00,39.47,39.48,39.41,39.46,1710102.0,34.3047,34.3134,34.2525,34.296,1710102.0
2019-08-28 13:30:00,39.46,39.51,39.45,39.48,1274509.0,34.296,34.3394,34.2873,34.3134,1274509.0
2019-08-28 14:00:00,39.47,39.49,39.45,39.48,650540.0,34.3047,34.322,34.2873,34.3134,650540.0
2019-08-28 14:30:00,39.48,39.5,39.46,39.5,2577181.0,34.3134,34.3307,34.296,34.3307,2577181.0
2019-08-28 15:00:00,39.5,39.51,39.45,39.45,2485370.0,34.3307,34.3394,34.2873,34.2873,2485370.0
2019-08-28 15:30:00,39.46,39.48,39.43,39.46,7136532.0,34.296,34.3134,34.2699,34.296,7136532.0
2019-08-29 09:30:00,39.69,39.79,39.68,39.76,4891315.0,34.4959,34.5828,34.4872,34.5567,4891315.0
2019-08-29 10:00:00,39.75,39.77,39.7,39.73,3859019.0,34.548,34.5654,34.5046,34.5306,3859019.0
2019-08-29 10:30:00,39.73,39.73,39.55,39.69,3877082.0,34.5306,34.5306,34.3742,34.4959,3877082.0
2019-08-29 11:00:00,39.68,39.81,39.65,39.79,2494387.0,34.4872,34.6002,34.4611,34.5828,2494387.0
2019-08-29 11:30:00,39.79,39.83,39.78,39.8,1706355.0,34.5828,34.6176,34.5741,34.5915,1706355.0
2019-08-29 12:00:00,39.81,39.83,39.79,39.81,1012746.0,34.6002,34.6176,34.5828,34.6002,1012746.0
2019-08-29 12:30:00,39.81,39.9,39.8,39.88,2487528.0,34.6002,34.6784,34.5915,34.661,2487528.0
2019-08-29 13:00:00,39.89,39.9,39.86,39.88,2542590.0,34.6697,34.6784,34.6436,34.661,2542590.0
2019-08-29 13:30:00,39.88,39.9,39.85,39.88,1104167.0,34.661,34.6784,34.6349,34.661,1104167.0
2019-08-29 14:00:00,39.88,39.91,39.84,39.89,2024060.0,34.661,34.6871,34.6262,34.6697,2024060.0
2019-08-29 14:30:00,39.88,39.89,39.84,39.86,800229.0,34.661,34.6697,34.6262,34.6436,800229.0
2019-08-29 15:00:00,39.86,39.86,39.82,39.83,2634026.0,34.6436,34.6436,34.6089,34.6176,2634026.0
2019-08-29 15:30:00,39.83,39.88,39.83,39.87,7833374.0,34.6176,34.661,34.6176,34.6523,7833374.0
2019-08-30 09:30:00,40.21,40.22,40.13,40.17,4330028.0,34.9478,34.9565,34.8783,34.9131,4330028.0
2019-08-30 10:00:00,40.17,40.21,40.07,40.09,3312574.0,34.9131,34.9478,34.8261,34.8435,3312574.0
2019-08-30 10:30:00,40.09,40.14,40.08,40.11,3486420.0,34.8435,34.887,34.8348,34.8609,3486420.0
2019-08-30 11:00:00,40.11,40.11,39.96,40.01,7841543.0,34.8609,34.8609,34.7305,34.774,7841543.0
2019-08-30 11:30:00,40.0,40.09,39.99,40.08,2326169.0,34.7653,34.8435,34.7566,34.8348,2326169.0
2019-08-30 12:00:00,40.08,40.1,40.04,40.09,1124714.0,34.8348,34.8522,34.8001,34.8435,1124714.0
2019-08-30 12:30:00,40.09,40.1,40.04,40.05,1202199.0,34.8435,34.8522,34.8001,34.8088,1202199.0
2019-08-30 13:00:00,40.05,40.06,40.0,40.01,993884.0,34.8088,34.8175,34.7653,34.774,993884.0
2019-08-30 13:30:00,40.01,40.02,39.97,39.98,767186.0,34.774,34.7827,34.7392,34.7479,767186.0
2019-08-30 14:00:00,39.98,40.11,39.97,40.1,3843778.0,34.7479,34.8609,34.7392,34.8522,3843778.0
2019-08-30 14:30:00,40.1,40.12,40.06,40.09,3829934.0,34.8522,34.8696,34.8175,34.8435,3829934.0
2019-08-30 15:00:00,40.09,40.14,40.06,40.13,3474875.0,34.8435,34.887,34.8175,34.8783,3474875.0
2019-08-30 15:30:00,40.13,40.2,40.09,40.18,13040935.0,34.8783,34.9391,34.8435,34.9218,13040935.0
2019-09-03 09:30:00,39.73,39.88,39.73,39.86,6295295.0,34.5306,34.661,34.5306,34.6436,6295295.0
2019-09-03 10:00:00,39.85,39.87,39.73,39.79,5943071.0,34.6349,34.6523,34.5306,34.5828,5943071.0
2019-09-03 10:30:00,39.79,39.93,39.75,39.93,4451939.0,34.5828,34.7045,34.548,34.7045,4451939.0
2019-09-03 11:00:00,39.92,39.93,39.8,39.86,2170316.0,34.6958,34.7045,34.5915,34.6436,2170316.0
2019-09-03 11:30:00,39.86,39.94,39.84,39.87,1982336.0,34.6436,34.7132,34.6262,34.6523,1982336.0
2019-09-03 12:00:00,39.87,39.88,39.82,39.86,1601432.0,34.6523,34.661,34.6089,34.6436,1601432.0
2019-09-03 12:30:00,39.85,39.88,39.83,39.85,1129642.0,34.6349,34.661,34.6176,34.6349,1129642.0
2019-09-03 13:00:00,39.85,39.89,39.84,39.88,1089665.0,34.6349,34.6697,34.6262,34.661,1089665.0
2019-09-03 13:30:00,39.87,39.88,39.82,39.84,1290644.0,34.6523,34.661,34.6089,34.6262,1290644.0
2019-09-03 14:00:00,39.83,39.87,39.83,39.86,1078529.0,34.6176,34.6523,34.6176,34.6436,1078529.0
2019-09-03 14:30:00,39.86,39.88,39.81,39.84,2474984.0,34.6436,34.661,34.6002,34.6262,2474984.0
2019-09-03 15:00:00,39.84,39.87,39.81,39.86,1191128.0,34.6262,34.6523,34.6002,34.6436,1191128.0
2019-09-03 15:30:00,39.86,39.95,39.85,39.95,6987126.0,34.6436,34.7219,34.6349,34.7219,6987126.0
2019-09-04 09:30:00,40.49,40.54,40.4,40.51,9874589.0,35.1912,35.2346,35.113,35.2086,9874589.0
2019-09-04 10:00:00,40.51,40.56,40.44,40.55,7157245.0,35.2086,35.252,35.1477,35.2433,7157245.0
2019-09-04 10:30:00,40.54,40.58,40.5,40.56,3840925.0,35.2346,35.2694,35.1999,35.252,3840925.0
2019-09-04 11:00:00,40.55,40.6,40.51,40.6,4335774.0,35.2433,35.2868,35.2086,35.2868,4335774.0
2019-09-04 11:30:00,40.59,40.63,40.57,40.58,3508485.0,35.2781,35.3129,35.2607,35.2694,3508485.0
2019-09-04 12:00:00,40.58,40.61,40.56,40.59,3395886.0,35.2694,35.2955,35.252,35.2781,3395886.0
2019-09-04 12:30:00,40.59,40.66,40.59,40.65,1774055.0,35.2781,35.3389,35.2781,35.3302,1774055.0
2019-09-04 13:00:00,40.65,40.66,40.61,40.62,1767181.0,35.3302,35.3389,35.2955,35.3042,1767181.0
2019-09-04 13:30:00,40.62,40.62,40.57,40.57,1869304.0,35.3042,35.3042,35.2607,35.2607,1869304.0
2019-09-04 14:00:00,40.58,40.6,40.55,40.58,1241275.0,35.2694,35.2868,35.2433,35.2694,1241275.0
2019-09-04 14:30:00,40.58,40.62,40.56,40.6,3057665.0,35.2694,35.3042,35.252,35.2868,3057665.0
2019-09-04 15:00:00,40.6,40.62,40.59,40.61,2960564.0,35.2868,35.3042,35.2781,35.2955,2960564.0
2019-09-04 15:30:00,40.62,40.63,40.58,40.62,10587056.0,35.3042,35.3129,35.2694,35.3042,10587056.0
2019-09-05 09:30:00,41.09,41.2,41.06,41.15,10642624.0,35.7127,35.8083,35.6866,35.7648,10642624.0
2019-09-05 10:00:00,41.15,41.22,41.09,41.14,13604668.0,35.7648,35.8256,35.7127,35.7561,13604668.0
2019-09-05 10:30:00,41.14,41.16,41.05,41.07,5991090.0,35.7561,35.7735,35.6779,35.6953,5991090.0
2019-09-05 11:00:00,41.07,41.13,41.04,41.11,3622415.0,35.6953,35.7474,35.6692,35.73,3622415.0
2019-09-05 11:30:00,41.11,41.15,41.08,41.12,2313471.0,35.73,35.7648,35.704,35.7387,2313471.0
2019-09-05 12:00:00,41.13,41.14,41.08,41.1,2222441.0,35.7474,35.7561,35.704,35.7214,2222441.0
2019-09-05 12:30:00,41.1,41.14,41.09,41.14,2866986.0,35.7214,35.7561,35.7127,35.7561,2866986.0
2019-09-05 13:00:00,41.14,41.16,41.07,41.11,2016502.0,35.7561,35.7735,35.6953,35.73,2016502.0
2019-09-05 13:30:00,41.11,41.12,41.08,41.12,1660480.0,35.73,35.7387,35.704,35.7387,1660480.0
2019-09-05 14:00:00,41.12,41.12,41.08,41.11,2137433.0,35.7387,35.7387,35.704,35.73,2137433.0
2019-09-05 14:30:00,41.11,41.11,41.08,41.1,1186879.0,35.73,35.73,35.704,35.7214,1186879.0
2019-09-05 15:00:00,41.1,41.14,41.09,41.14,2538778.0,35.7214,35.7561,35.7127,35.7561,2538778.0
2019-09-05 15:30:00,41.14,41.14,41.07,41.08,6194202.0,35.7561,35.7561,35.6953,35.704,6194202.0
2019-09-06 09:30:00,41.3,41.39,41.25,41.33,7177032.0,35.8952,35.9734,35.8517,35.9213,7177032.0
2019-09-06 10:00:00,41.34,41.37,41.28,41.3,3328550.0,35.9299,35.956,35.8778,35.8952,3328550.0
2019-09-06 10:30:00,41.3,41.32,41.27,41.3,1692601.0,35.8952,35.9126,35.8691,35.8952,1692601.0
2019-09-06 11:00:00,41.31,41.38,41.29,41.35,4177903.0,35.9039,35.9647,35.8865,35.9386,4177903.0
2019-09-06 11:30:00,41.34,41.36,41.31,41.34,1910500.0,35.9299,35.9473,35.9039,35.9299,1910500.0
2019-09-06 12:00:00,41.34,41.36,41.31,41.34,1909544.0,35.9299,35.9473,35.9039,35.9299,1909544.0
2019-09-06 12:30:00,41.34,41.35,41.21,41.29,3527535.0,35.9299,35.9386,35.817,35.8865,3527535.0
2019-09-06 13:00:00,41.3,41.32,41.24,41.27,1856215.0,35.8952,35.9126,35.843,35.8691,1856215.0
2019-09-06 13:30:00,41.28,41.31,41.26,41.3,1808812.0,35.8778,35.9039,35.8604,35.8952,1808812.0
2019-09-06 14:00:00,41.31,41.31,41.23,41.25,1436153.0,35.9039,35.9039,35.8343,35.8517,1436153.0
2019-09-06 14:30:00,41.25,41.28,41.22,41.24,2715470.0,35.8517,35.8778,35.8256,35.843,2715470.0
2019-09-06 15:00:00,41.23,41.24,41.21,41.23,1463236.0,35.8343,35.843,35.817,35.8343,1463236.0
2019-09-06 15:30:00,41.23,41.27,41.2,41.25,7643028.0,35.8343,35.8691,35.8083,35.8517,7643028.0
2019-09-09 09:30:00,41.36,41.42,41.32,41.37,4567873.0,35.9473,35.9995,35.9126,35.956,4567873.0
2019-09-09 10:00:00,41.37,41.47,41.37,41.43,3665059.0,35.956,36.0429,35.956,36.0082,3665059.0
2019-09-09 10:30:00,41.43,41.45,41.4,41.44,1734600.0,36.0082,36.0255,35.9821,36.0169,1734600.0
2019-09-09 11:00:00,41.44,41.5,41.41,41.5,2453238.0,36.0169,36.069,35.9908,36.069,2453238.0
2019-09-09 11:30:00,41.49,41.5,41.44,41.47,2382482.0,36.0603,36.069,36.0169,36.0429,2382482.0
2019-09-09 12:00:00,41.47,41.48,41.32,41.33,4820680.0,36.0429,36.0516,35.9126,35.9213,4820680.0
2019-09-09 12:30:00,41.33,41.34,41.25,41.33,3760897.0,35.9213,35.9299,35.8517,35.9213,3760897.0
2019-09-09 13:00:00,41.33,41.37,41.31,41.34,1115653.0,35.9213,35.956,35.9039,35.9299,1115653.0
2019-09-09 13:30:00,41.34,41.39,41.31,41.38,1439000.0,35.9299,35.9734,35.9039,35.9647,1439000.0
2019-09-09 14:00:00,41.38,41.38,41.33,41.36,1469264.0,35.9647,35.9647,35.9213,35.9473,1469264.0
2019-09-09 14:30:00,41.36,41.38,41.33,41.34,888587.0,35.9473,35.9647,35.9213,35.9299,888587.0
2019-09-09 15:00:00,41.34,41.38,41.32,41.36,1714801.0,35.9299,35.9647,35.9126,35.9473,1714801.0
2019-09-09 15:30:00,41.36,41.41,41.32,41.39,4265893.0,35.9473,35.9908,35.9126,35.9734,4265893.0
2019-09-10 09:30:00,41.34,41.35,41.17,41.23,3986117.0,35.9299,35.9386,35.7822,35.8343,3986117.0
2019-09-10 10:00:00,41.22,41.27,41.18,41.27,3898864.0,35.8256,35.8691,35.7909,35.8691,3898864.0
2019-09-10 10:30:00,41.27,41.31,41.24,41.29,2129800.0,35.8691,35.9039,35.843,35.8865,2129800.0
2019-09-10 11:00:00,41.29,41.35,41.28,41.29,5601207.0,35.8865,35.9386,35.8778,35.8865,5601207.0
2019-09-10 11:30:00,41.28,41.45,41.27,41.41,3600385.0,35.8778,36.0255,35.8691,35.9908,3600385.0
2019-09-10 12:00:00,41.41,41.49,41.36,41.48,2448981.0,35.9908,36.0603,35.9473,36.0516,2448981.0
2019-09-10 12:30:00,41.48,41.48,41.42,41.44,1175767.0,36.0516,36.0516,35.9995,36.0169,1175767.0
2019-09-10 13:00:00,41.44,41.44,41.35,41.38,1733011.0,36.0169,36.0169,35.9386,35.9647,1733011.0
2019-09-10 13:30:00,41.37,41.41,41.34,41.34,1341543.0,35.956,35.9908,35.9299,35.9299,1341543.0
2019-09-10 14:00:00,41.34,41.37,41.31,41.32,1312399.0,35.9299,35.956,35.9039,35.9126,1312399.0
2019-09-10 14:30:00,41.32,41.35,41.3,41.33,1523761.0,35.9126,35.9386,35.8952,35.9213,1523761.0
2019-09-10 15:00:00,41.33,41.35,41.3,41.32,2292483.0,35.9213,35.9386,35.8952,35.9126,2292483.0
2019-09-10 15:30:00,41.32,41.41,41.31,41.4,5663298.0,35.9126,35.9908,35.9039,35.9821,5663298.0
2019-09-11 09:30:00,41.56,41.65,41.48,41.61,9087211.0,36.1212,36.1994,36.0516,36.1646,9087211.0
2019-09-11 10:00:00,41.62,41.71,41.61,41.7,9152724.0,36.1733,36.2515,36.1646,36.2428,9152724.0
2019-09-11 10:30:00,41.69,41.73,41.66,41.72,1817337.0,36.2341,36.2689,36.2081,36.2602,1817337.0
2019-09-11 11:00:00,41.73,41.73,41.65,41.66,3003271.0,36.2689,36.2689,36.1994,36.2081,3003271.0
2019-09-11 11:30:00,41.66,41.71,41.63,41.69,1695651.0,36.2081,36.2515,36.182,36.2341,1695651.0
2019-09-11 12:00:00,41.69,41.72,41.66,41.66,4511838.0,36.2341,36.2602,36.2081,36.2081,4511838.0
2019-09-11 12:30:00,41.67,41.71,41.66,41.7,3290238.0,36.2168,36.2515,36.2081,36.2428,3290238.0
2019-09-11 13:00:00,41.7,41.71,41.68,41.69,1093433.0,36.2428,36.2515,36.2254,36.2341,1093433.0
2019-09-11 13:30:00,41.69,41.72,41.68,41.69,2607536.0,36.2341,36.2602,36.2254,36.2341,2607536.0
2019-09-11 14:00:00,41.69,41.7,41.67,41.69,947138.0,36.2341,36.2428,36.2168,36.2341,947138.0
2019-09-11 14:30:00,41.69,41.69,41.62,41.64,1357337.0,36.2341,36.2341,36.1733,36.1907,1357337.0
2019-09-11 15:00:00,41.64,41.7,41.63,41.68,2907686.0,36.1907,36.2428,36.182,36.2254,2907686.0
2019-09-11 15:30:00,41.68,41.73,41.66,41.71,8098536.0,36.2254,36.2689,36.2081,36.2515,8098536.0
2019-09-12 09:30:00,41.97,42.02,41.82,41.92,9818734.0,36.4775,36.521,36.3471,36.434,9818734.0
2019-09-12 10:00:00,41.92,42.25,41.89,42.22,18623813.0,36.434,36.7209,36.408,36.6948,18623813.0
2019-09-12 10:30:00,42.22,42.25,41.91,42.0,11674945.0,36.6948,36.7209,36.4254,36.5036,11674945.0
2019-09-12 11:00:00,42.0,42.06,41.93,42.04,2419052.0,36.5036,36.5557,36.4427,36.5383,2419052.0
2019-09-12 11:30:00,42.04,42.12,42.02,42.09,1600875.0,36.5383,36.6079,36.521,36.5818,1600875.0
2019-09-12 12:00:00,42.09,42.11,42.04,42.05,1077440.0,36.5818,36.5992,36.5383,36.547,1077440.0
2019-09-12 12:30:00,42.04,42.08,42.01,42.07,1279197.0,36.5383,36.5731,36.5123,36.5644,1279197.0
2019-09-12 13:00:00,42.07,42.13,42.02,42.03,1956509.0,36.5644,36.6166,36.521,36.5296,1956509.0
2019-09-12 13:30:00,42.04,42.08,42.01,42.02,1745322.0,36.5383,36.5731,36.5123,36.521,1745322.0
2019-09-12 14:00:00,42.02,42.06,42.0,42.06,979585.0,36.521,36.5557,36.5036,36.5557,979585.0
2019-09-12 14:30:00,42.05,42.08,42.03,42.05,1060356.0,36.547,36.5731,36.5296,36.547,1060356.0
2019-09-12 15:00:00,42.05,42.07,42.01,42.05,1641197.0,36.547,36.5644,36.5123,36.547,1641197.0
2019-09-12 15:30:00,42.05,42.07,42.0,42.01,6286523.0,36.547,36.5644,36.5036,36.5123,6286523.0
2019-09-13 09:30:00,42.25,42.27,42.19,42.22,5852063.0,36.7209,36.7382,36.6687,36.6948,5852063.0
2019-09-13 10:00:00,42.22,42.28,42.16,42.27,3947081.0,36.6948,36.7469,36.6426,36.7382,3947081.0
2019-09-13 10:30:00,42.27,42.34,42.23,42.33,2787911.0,36.7382,36.7991,36.7035,36.7904,2787911.0
2019-09-13 11:00:00,42.33,42.35,42.25,42.26,2213367.0,36.7904,36.8078,36.7209,36.7295,2213367.0
2019-09-13 11:30:00,42.26,42.31,42.25,42.28,2301463.0,36.7295,36.773,36.7209,36.7469,2301463.0
2019-09-13 12:00:00,42.27,42.3,42.21,42.22,1744897.0,36.7382,36.7643,36.6861,36.6948,1744897.0
2019-09-13 12:30:00,42.23,42.27,42.21,42.23,3826296.0,36.7035,36.7382,36.6861,36.7035,3826296.0
2019-09-13 13:00:00,42.23,42.26,42.21,42.24,4944819.0,36.7035,36.7295,36.6861,36.7122,4944819.0
2019-09-13 13:30:00,42.24,42.25,42.19,42.22,3454709.0,36.7122,36.7209,36.6687,36.6948,3454709.0
2019-09-13 14:00:00,42.22,42.26,42.22,42.24,2585617.0,36.6948,36.7295,36.6948,36.7122,2585617.0
2019-09-13 14:30:00,42.24,42.25,42.21,42.23,5421791.0,36.7122,36.7209,36.6861,36.7035,5421791.0
2019-09-13 15:00:00,42.23,42.24,42.18,42.21,2169565.0,36.7035,36.7122,36.66,36.6861,2169565.0
2019-09-13 15:30:00,42.22,42.26,42.2,42.25,7023515.0,36.6948,36.7295,36.6774,36.7209,7023515.0
2019-09-16 09:30:00,41.91,41.95,41.84,41.93,13302017.0,36.4254,36.4601,36.3645,36.4427,13302017.0
2019-09-16 10:00:00,41.93,42.04,41.9,41.99,6616958.0,36.4427,36.5383,36.4167,36.4949,6616958.0
2019-09-16 10:30:00,41.99,42.05,41.96,42.05,2484819.0,36.4949,36.547,36.4688,36.547,2484819.0
2019-09-16 11:00:00,42.05,42.11,42.03,42.09,4188187.0,36.547,36.5992,36.5296,36.5818,4188187.0
2019-09-16 11:30:00,42.1,42.1,41.92,41.92,4137535.0,36.5905,36.5905,36.434,36.434,4137535.0
2019-09-16 12:00:00,41.92,41.97,41.9,41.93,1993753.0,36.434,36.4775,36.4167,36.4427,1993753.0
2019-09-16 12:30:00,41.93,41.94,41.87,41.89,2429588.0,36.4427,36.4514,36.3906,36.408,2429588.0
2019-09-16 13:00:00,41.89,41.91,41.86,41.89,2164207.0,36.408,36.4254,36.3819,36.408,2164207.0
2019-09-16 13:30:00,41.89,41.9,41.83,41.84,2306523.0,36.408,36.4167,36.3558,36.3645,2306523.0
2019-09-16 14:00:00,41.84,41.89,41.84,41.88,1278161.0,36.3645,36.408,36.3645,36.3993,1278161.0
2019-09-16 14:30:00,41.88,41.89,41.85,41.87,1396101.0,36.3993,36.408,36.3732,36.3906,1396101.0
2019-09-16 15:00:00,41.87,41.89,41.84,41.84,1681502.0,36.3906,36.408,36.3645,36.3645,1681502.0
2019-09-16 15:30:00,41.84,41.93,41.81,41.91,8764626.0,36.3645,36.4427,36.3384,36.4254,8764626.0
2019-09-17 09:30:00,41.53,41.67,41.5,41.62,10016468.0,36.0951,36.2168,36.069,36.1733,10016468.0
2019-09-17 10:00:00,41.63,41.7,41.61,41.67,10599368.0,36.182,36.2428,36.1646,36.2168,10599368.0
2019-09-17 10:30:00,41.66,41.72,41.66,41.7,5807080.0,36.2081,36.2602,36.2081,36.2428,5807080.0
2019-09-17 11:00:00,41.7,41.83,41.7,41.82,9313176.0,36.2428,36.3558,36.2428,36.3471,9313176.0
2019-09-17 11:30:00,41.82,41.85,41.78,41.83,6447154.0,36.3471,36.3732,36.3124,36.3558,6447154.0
2019-09-17 12:00:00,41.83,41.87,41.76,41.79,6661002.0,36.3558,36.3906,36.295,36.3211,6661002.0
2019-09-17 12:30:00,41.79,41.8,41.75,41.79,2945051.0,36.3211,36.3297,36.2863,36.3211,2945051.0
2019-09-17 13:00:00,41.79,41.83,41.78,41.8,1918831.0,36.3211,36.3558,36.3124,36.3297,1918831.0
2019-09-17 13:30:00,41.8,41.88,41.79,41.86,2306096.0,36.3297,36.3993,36.3211,36.3819,2306096.0
2019-09-17 14:00:00,41.86,41.9,41.84,41.86,1597107.0,36.3819,36.4167,36.3645,36.3819,1597107.0
2019-09-17 14:30:00,41.85,41.87,41.84,41.86,1723848.0,36.3732,36.3906,36.3645,36.3819,1723848.0
2019-09-17 15:00:00,41.86,41.89,41.84,41.88,2986255.0,36.3819,36.408,36.3645,36.3993,2986255.0
2019-09-17 15:30:00,41.88,41.94,41.87,41.91,8140447.0,36.3993,36.4514,36.3906,36.4254,8140447.0
2019-09-18 09:30:00,41.84,41.87,41.8,41.81,1721507.0,36.3645,36.3906,36.3297,36.3384,1721507.0
2019-09-18 10:00:00,41.81,41.83,41.78,41.81,1845538.0,36.3384,36.3558,36.3124,36.3384,1845538.0
2019-09-18 10:30:00,41.82,41.84,41.78,41.81,5038645.0,36.3471,36.3645,36.3124,36.3384,5038645.0
2019-09-18 11:00:00,41.8,41.81,41.73,41.74,4211139.0,36.3297,36.3384,36.2689,36.2776,4211139.0
2019-09-18 11:30:00,41.74,41.79,41.73,41.78,1204916.0,36.2776,36.3211,36.2689,36.3124,1204916.0
2019-09-18 12:00:00,41.79,41.83,41.78,41.8,1329041.0,36.3211,36.3558,36.3124,36.3297,1329041.0
2019-09-18 12:30:00,41.8,41.82,41.76,41.77,874691.0,36.3297,36.3471,36.295,36.3037,874691.0
2019-09-18 13:00:00,41.77,41.83,41.77,41.78,1960050.0,36.3037,36.3558,36.3037,36.3124,1960050.0
2019-09-18 13:30:00,41.79,41.85,41.78,41.82,2399486.0,36.3211,36.3732,36.3124,36.3471,2399486.0
2019-09-18 14:00:00,41.82,41.9,41.53,41.57,13533857.0,36.3471,36.4167,36.0951,36.1298,13533857.0
2019-09-18 14:30:00,41.57,41.64,41.41,41.54,9834181.0,36.1298,36.1907,35.9908,36.1038,9834181.0
2019-09-18 15:00:00,41.54,41.59,41.48,41.54,8142504.0,36.1038,36.1472,36.0516,36.1038,8142504.0
2019-09-18 15:30:00,41.54,41.76,41.54,41.74,13139542.0,36.1038,36.295,36.1038,36.2776,13139542.0
2019-09-19 09:30:00,41.74,41.84,41.72,41.77,7607988.0,36.2776,36.3645,36.2602,36.3037,7607988.0
2019-09-19 10:00:00,41.77,41.83,41.76,41.76,2765245.0,36.3037,36.3558,36.295,36.295,2765245.0
2019-09-19 10:30:00,41.77,41.88,41.77,41.83,2315123.0,36.3037,36.3993,36.3037,36.3558,2315123.0
2019-09-19 11:00:00,41.83,41.85,41.78,41.8,2187238.0,36.3558,36.3732,36.3124,36.3297,2187238.0
2019-09-19 11:30:00,41.8,41.86,41.77,41.8,1730331.0,36.3297,36.3819,36.3037,36.3297,1730331.0
2019-09-19 12:00:00,41.8,41.82,41.7,41.72,2580870.0,36.3297,36.3471,36.2428,36.2602,2580870.0
2019-09-19 12:30:00,41.72,41.8,41.71,41.79,968438.0,36.2602,36.3297,36.2515,36.3211,968438.0
2019-09-19 13:00:00,41.79,41.82,41.77,41.79,1117537.0,36.3211,36.3471,36.3037,36.3211,1117537.0
2019-09-19 13:30:00,41.8,41.8,41.69,41.76,2125850.0,36.3297,36.3297,36.2341,36.295,2125850.0
2019-09-19 14:00:00,41.76,41.78,41.72,41.74,1477558.0,36.295,36.3124,36.2602,36.2776,1477558.0
2019-09-19 14:30:00,41.74,41.75,41.66,41.66,2167610.0,36.2776,36.2863,36.2081,36.2081,2167610.0
2019-09-19 15:00:00,41.67,41.69,41.6,41.62,4845787.0,36.2168,36.2341,36.1559,36.1733,4845787.0
2019-09-19 15:30:00,41.61,41.62,41.5,41.57,13376807.0,36.1646,36.1733,36.069,36.1298,13376807.0
2019-09-20 09:30:00,41.88,41.93,41.83,41.84,3818523.0,36.3993,36.4427,36.3558,36.3645,3818523.0
2019-09-20 10:00:00,41.84,41.87,41.81,41.83,3667952.0,36.3645,36.3906,36.3384,36.3558,3667952.0
2019-09-20 10:30:00,41.83,41.86,41.77,41.79,3609676.0,36.3558,36.3819,36.3037,36.3211,3609676.0
2019-09-20 11:00:00,41.78,41.86,41.77,41.78,2781403.0,36.3124,36.3819,36.3037,36.3124,2781403.0
2019-09-20 11:30:00,41.79,41.8,41.73,41.8,4705139.0,36.3211,36.3297,36.2689,36.3297,4705139.0
2019-09-20 12:00:00,41.8,41.82,41.78,41.79,1128925.0,36.3297,36.3471,36.3124,36.3211,1128925.0
2019-09-20 12:30:00,41.79,41.8,41.73,41.79,2071150.0,36.3211,36.3297,36.2689,36.3211,2071150.0
2019-09-20 13:00:00,41.79,41.82,41.44,41.59,11336342.0,36.3211,36.3471,36.0169,36.1472,11336342.0
2019-09-20 13:30:00,41.59,41.6,41.45,41.53,7360542.0,36.1472,36.1559,36.0255,36.0951,7360542.0
2019-09-20 14:00:00,41.53,41.62,41.53,41.61,7141012.0,36.0951,36.1733,36.0951,36.1646,7141012.0
2019-09-20 14:30:00,41.61,41.64,41.59,41.6,1568164.0,36.1646,36.1907,36.1472,36.1559,1568164.0
2019-09-20 15:00:00,41.6,41.63,41.56,41.57,1646589.0,36.1559,36.182,36.1212,36.1298,1646589.0
2019-09-20 15:30:00,41.58,41.62,41.55,41.58,14706318.0,36.1385,36.1733,36.1125,36.1385,14706318.0
2019-09-23 09:30:00,41.41,41.62,41.41,41.54,9659880.0,35.9908,36.1733,35.9908,36.1038,9659880.0
2019-09-23 10:00:00,41.54,41.56,41.43,41.55,5844741.0,36.1038,36.1212,36.0082,36.1125,5844741.0
2019-09-23 10:30:00,41.56,41.59,41.53,41.57,2953013.0,36.1212,36.1472,36.0951,36.1298,2953013.0
2019-09-23 11:00:00,41.57,41.66,41.57,41.63,1771816.0,36.1298,36.2081,36.1298,36.182,1771816.0
2019-09-23 11:30:00,41.63,41.65,41.59,41.62,1358517.0,36.182,36.1994,36.1472,36.1733,1358517.0
2019-09-23 12:00:00,41.62,41.67,41.6,41.65,2084700.0,36.1733,36.2168,36.1559,36.1994,2084700.0
2019-09-23 12:30:00,41.65,41.66,41.58,41.61,1427962.0,36.1994,36.2081,36.1385,36.1646,1427962.0
2019-09-23 13:00:00,41.61,41.65,41.6,41.65,1587196.0,36.1646,36.1994,36.1559,36.1994,1587196.0
2019-09-23 13:30:00,41.65,41.67,41.63,41.66,906489.0,36.1994,36.2168,36.182,36.2081,906489.0
2019-09-23 14:00:00,41.66,41.66,41.61,41.65,1215009.0,36.2081,36.2081,36.1646,36.1994,1215009.0
2019-09-23 14:30:00,41.65,41.66,41.63,41.64,571848.0,36.1994,36.2081,36.182,36.1907,571848.0
2019-09-23 15:00:00,41.64,41.67,41.63,41.64,2941170.0,36.1907,36.2168,36.182,36.1907,2941170.0
2019-09-23 15:30:00,41.64,41.66,41.61,41.64,4298340.0,36.1907,36.2081,36.1646,36.1907,4298340.0
2019-09-24 09:30:00,41.63,41.64,41.48,41.48,4910853.0,36.182,36.1907,36.0516,36.0516,4910853.0
2019-09-24 10:00:00,41.48,41.53,41.38,41.44,3524297.0,36.0516,36.0951,35.9647,36.0169,3524297.0
2019-09-24 10:30:00,41.44,41.46,41.36,41.37,1928772.0,36.0169,36.0342,35.9473,35.956,1928772.0
2019-09-24 11:00:00,41.37,41.38,41.29,41.33,4877198.0,35.956,35.9647,35.8865,35.9213,4877198.0
2019-09-24 11:30:00,41.33,41.35,41.26,41.31,3534232.0,35.9213,35.9386,35.8604,35.9039,3534232.0
2019-09-24 12:00:00,41.31,41.34,41.16,41.22,2638491.0,35.9039,35.9299,35.7735,35.8256,2638491.0
2019-09-24 12:30:00,41.22,41.25,41.16,41.19,4292093.0,35.8256,35.8517,35.7735,35.7996,4292093.0
2019-09-24 13:00:00,41.19,41.3,41.19,41.22,3540503.0,35.7996,35.8952,35.7996,35.8256,3540503.0
2019-09-24 13:30:00,41.22,41.29,41.22,41.23,1264241.0,35.8256,35.8865,35.8256,35.8343,1264241.0
2019-09-24 14:00:00,41.24,41.36,41.17,41.31,5599110.0,35.843,35.9473,35.7822,35.9039,5599110.0
2019-09-24 14:30:00,41.31,41.35,41.2,41.28,5760107.0,35.9039,35.9386,35.8083,35.8778,5760107.0
2019-09-24 15:00:00,41.28,41.34,41.25,41.27,2703808.0,35.8778,35.9299,35.8517,35.8691,2703808.0
2019-09-24 15:30:00,41.26,41.28,41.2,41.21,9206993.0,35.8604,35.8778,35.8083,35.817,9206993.0
2019-09-25 09:30:00,40.94,41.0,40.86,40.88,5269776.0,35.5823,35.6344,35.5128,35.5301,5269776.0
2019-09-25 10:00:00,40.88,40.92,40.79,40.84,7364813.0,35.5301,35.5649,35.4519,35.4954,7364813.0
2019-09-25 10:30:00,40.85,41.08,40.84,41.04,4916628.0,35.5041,35.704,35.4954,35.6692,4916628.0
2019-09-25 11:00:00,41.05,41.1,41.03,41.07,2523494.0,35.6779,35.7214,35.6605,35.6953,2523494.0
2019-09-25 11:30:00,41.06,41.13,41.04,41.07,3368086.0,35.6866,35.7474,35.6692,35.6953,3368086.0
2019-09-25 12:00:00,41.07,41.11,41.06,41.1,2073626.0,35.6953,35.73,35.6866,35.7214,2073626.0
2019-09-25 12:30:00,41.09,41.12,41.05,41.07,1163232.0,35.7127,35.7387,35.6779,35.6953,1163232.0
2019-09-25 13:00:00,41.07,41.1,41.06,41.08,978654.0,35.6953,35.7214,35.6866,35.704,978654.0
2019-09-25 13:30:00,41.08,41.15,41.07,41.14,751200.0,35.704,35.7648,35.6953,35.7561,751200.0
2019-09-25 14:00:00,41.14,41.22,41.14,41.21,1552056.0,35.7561,35.8256,35.7561,35.817,1552056.0
2019-09-25 14:30:00,41.2,41.23,41.19,41.21,877047.0,35.8083,35.8343,35.7996,35.817,877047.0
2019-09-25 15:00:00,41.21,41.25,41.2,41.23,1344756.0,35.817,35.8517,35.8083,35.8343,1344756.0
2019-09-25 15:30:00,41.23,41.27,41.17,41.18,6562729.0,35.8343,35.8691,35.7822,35.7909,6562729.0
2019-09-26 09:30:00,41.25,41.3,41.19,41.21,5476927.0,35.8517,35.8952,35.7996,35.817,5476927.0
2019-09-26 10:00:00,41.21,41.25,41.11,41.16,5105747.0,35.817,35.8517,35.73,35.7735,5105747.0
2019-09-26 10:30:00,41.16,41.22,41.11,41.15,2413652.0,35.7735,35.8256,35.73,35.7648,2413652.0
2019-09-26 11:00:00,41.14,41.15,41.05,41.1,4201987.0,35.7561,35.7648,35.6779,35.7214,4201987.0
2019-09-26 11:30:00,41.1,41.17,41.07,41.13,1405087.0,35.7214,35.7822,35.6953,35.7474,1405087.0
2019-09-26 12:00:00,41.14,41.2,41.11,41.2,1838207.0,35.7561,35.8083,35.73,35.8083,1838207.0
2019-09-26 12:30:00,41.19,41.2,41.11,41.13,733419.0,35.7996,35.8083,35.73,35.7474,733419.0
2019-09-26 13:00:00,41.13,41.16,41.11,41.12,998956.0,35.7474,35.7735,35.73,35.7387,998956.0
2019-09-26 13:30:00,41.12,41.16,41.11,41.16,710971.0,35.7387,35.7735,35.73,35.7735,710971.0
2019-09-26 14:00:00,41.16,41.22,41.16,41.17,1672838.0,35.7735,35.8256,35.7735,35.7822,1672838.0
2019-09-26 14:30:00,41.17,41.2,41.13,41.14,1353158.0,35.7822,35.8083,35.7474,35.7561,1353158.0
2019-09-26 15:00:00,41.14,41.22,41.14,41.21,2089824.0,35.7561,35.8256,35.7561,35.817,2089824.0
2019-09-26 15:30:00,41.21,41.23,41.15,41.18,4799866.0,35.817,35.8343,35.7648,35.7909,4799866.0
2019-09-27 09:30:00,41.17,41.21,41.1,41.12,6995970.0,35.7822,35.817,35.7214,35.7387,6995970.0
2019-09-27 10:00:00,41.12,41.18,41.08,41.17,1984522.0,35.7387,35.7909,35.704,35.7822,1984522.0
2019-09-27 10:30:00,41.17,41.24,41.14,41.23,2014132.0,35.7822,35.843,35.7561,35.8343,2014132.0
2019-09-27 11:00:00,41.23,41.26,41.21,41.26,1308633.0,35.8343,35.8604,35.817,35.8604,1308633.0
2019-09-27 11:30:00,41.26,41.27,40.74,40.88,19089733.0,35.8604,35.8691,35.4085,35.5301,19089733.0
2019-09-27 12:00:00,40.87,40.9,40.74,40.76,5370352.0,35.5215,35.5475,35.4085,35.4258,5370352.0
2019-09-27 12:30:00,40.75,40.8,40.61,40.61,3077009.0,35.4172,35.4606,35.2955,35.2955,3077009.0
2019-09-27 13:00:00,40.61,40.68,40.58,40.62,6228913.0,35.2955,35.3563,35.2694,35.3042,6228913.0
2019-09-27 13:30:00,40.62,40.63,40.51,40.55,6915646.0,35.3042,35.3129,35.2086,35.2433,6915646.0
2019-09-27 14:00:00,40.55,40.56,40.49,40.55,4198800.0,35.2433,35.252,35.1912,35.2433,4198800.0
2019-09-27 14:30:00,40.55,40.58,40.49,40.53,4653879.0,35.2433,35.2694,35.1912,35.2259,4653879.0
2019-09-27 15:00:00,40.53,40.62,40.52,40.57,3935855.0,35.2259,35.3042,35.2173,35.2607,3935855.0
2019-09-27 15:30:00,40.57,40.7,40.56,40.65,7033494.0,35.2607,35.3737,35.252,35.3302,7033494.0
2019-09-30 09:30:00,40.98,41.03,40.93,41.01,4255554.0,35.6171,35.6605,35.5736,35.6431,4255554.0
2019-09-30 10:00:00,41.01,41.1,41.0,41.05,3945461.0,35.6431,35.7214,35.6344,35.6779,3945461.0
2019-09-30 10:30:00,41.05,41.09,41.0,41.02,2197214.0,35.6779,35.7127,35.6344,35.6518,2197214.0
2019-09-30 11:00:00,41.02,41.04,40.96,41.03,3772457.0,35.6518,35.6692,35.5997,35.6605,3772457.0
2019-09-30 11:30:00,41.03,41.06,40.98,41.05,4387226.0,35.6605,35.6866,35.6171,35.6779,4387226.0
2019-09-30 12:00:00,41.05,41.08,41.04,41.07,3282561.0,35.6779,35.704,35.6692,35.6953,3282561.0
2019-09-30 12:30:00,41.07,41.08,41.04,41.07,1416860.0,35.6953,35.704,35.6692,35.6953,1416860.0
2019-09-30 13:00:00,41.07,41.07,41.01,41.02,669203.0,35.6953,35.6953,35.6431,35.6518,669203.0
2019-09-30 13:30:00,41.02,41.05,41.0,41.02,889891.0,35.6518,35.6779,35.6344,35.6518,889891.0
2019-09-30 14:00:00,41.01,41.02,40.98,40.99,1133304.0,35.6431,35.6518,35.6171,35.6257,1133304.0
2019-09-30 14:30:00,40.99,41.0,40.94,40.95,1687169.0,35.6257,35.6344,35.5823,35.591,1687169.0
2019-09-30 15:00:00,40.94,40.95,40.88,40.89,2009362.0,35.5823,35.591,35.5301,35.5388,2009362.0
2019-09-30 15:30:00,40.89,40.89,40.82,40.85,9134572.0,35.5388,35.5388,35.478,35.5041,9134572.0
2019-10-01 09:30:00,40.9,40.91,40.72,40.79,6008179.0,35.5475,35.5562,35.3911,35.4519,6008179.0
2019-10-01 10:00:00,40.8,40.83,40.62,40.7,10220596.0,35.4606,35.4867,35.3042,35.3737,10220596.0
2019-10-01 10:30:00,40.7,40.72,40.59,40.61,1974552.0,35.3737,35.3911,35.2781,35.2955,1974552.0
2019-10-01 11:00:00,40.6,40.72,40.55,40.71,3865800.0,35.2868,35.3911,35.2433,35.3824,3865800.0
2019-10-01 11:30:00,40.72,40.73,40.62,40.65,2493508.0,35.3911,35.3998,35.3042,35.3302,2493508.0
2019-10-01 12:00:00,40.64,40.7,40.58,40.66,1332332.0,35.3216,35.3737,35.2694,35.3389,1332332.0
2019-10-01 12:30:00,40.67,40.7,40.63,40.66,603127.0,35.3476,35.3737,35.3129,35.3389,603127.0
2019-10-01 13:00:00,40.66,40.67,40.61,40.64,1310095.0,35.3389,35.3476,35.2955,35.3216,1310095.0
2019-10-01 13:30:00,40.64,40.65,40.6,40.61,2562626.0,35.3216,35.3302,35.2868,35.2955,2562626.0
2019-10-01 14:00:00,40.6,40.64,40.57,40.59,2381267.0,35.2868,35.3216,35.2607,35.2781,2381267.0
2019-10-01 14:30:00,40.6,40.65,40.59,40.64,1496677.0,35.2868,35.3302,35.2781,35.3216,1496677.0
2019-10-01 15:00:00,40.64,40.66,40.59,40.62,1995807.0,35.3216,35.3389,35.2781,35.3042,1995807.0
2019-10-01 15:30:00,40.62,40.62,40.55,40.59,7377236.0,35.3042,35.3042,35.2433,35.2781,7377236.0
2019-10-02 09:30:00,40.28,40.32,40.2,40.25,6994830.0,35.0087,35.0434,34.9391,34.9826,6994830.0
2019-10-02 10:00:00,40.25,40.34,40.2,40.22,3788105.0,34.9826,35.0608,34.9391,34.9565,3788105.0
2019-10-02 10:30:00,40.22,40.25,40.14,40.22,4816425.0,34.9565,34.9826,34.887,34.9565,4816425.0
2019-10-02 11:00:00,40.21,40.29,40.19,40.25,2644429.0,34.9478,35.0174,34.9304,34.9826,2644429.0
2019-10-02 11:30:00,40.24,40.25,40.16,40.22,2804084.0,34.9739,34.9826,34.9044,34.9565,2804084.0
2019-10-02 12:00:00,40.21,40.22,40.15,40.18,1425169.0,34.9478,34.9565,34.8957,34.9218,1425169.0
2019-10-02 12:30:00,40.18,40.19,40.07,40.1,2022788.0,34.9218,34.9304,34.8261,34.8522,2022788.0
2019-10-02 13:00:00,40.1,40.19,40.08,40.18,1431057.0,34.8522,34.9304,34.8348,34.9218,1431057.0
2019-10-02 13:30:00,40.18,40.19,40.13,40.16,976136.0,34.9218,34.9304,34.8783,34.9044,976136.0
2019-10-02 14:00:00,40.16,40.24,40.13,40.23,1531254.0,34.9044,34.9739,34.8783,34.9652,1531254.0
2019-10-02 14:30:00,40.23,40.28,40.2,40.27,1952101.0,34.9652,35.0087,34.9391,35.0,1952101.0
2019-10-02 15:00:00,40.27,40.31,40.24,40.27,1949642.0,35.0,35.0347,34.9739,35.0,1949642.0
2019-10-02 15:30:00,40.26,40.32,40.24,40.27,6920125.0,34.9913,35.0434,34.9739,35.0,6920125.0
2019-10-03 09:30:00,40.41,40.49,40.38,40.47,4021933.0,35.1217,35.1912,35.0956,35.1738,4021933.0
2019-10-03 10:00:00,40.46,40.56,40.3,40.49,15379588.0,35.1651,35.252,35.026,35.1912,15379588.0
2019-10-03 10:30:00,40.5,40.55,40.42,40.53,5518814.0,35.1999,35.2433,35.1303,35.2259,5518814.0
2019-10-03 11:00:00,40.53,40.72,40.5,40.64,7498279.0,35.2259,35.3911,35.1999,35.3216,7498279.0
2019-10-03 11:30:00,40.63,40.65,40.57,40.59,2153095.0,35.3129,35.3302,35.2607,35.2781,2153095.0
2019-10-03 12:00:00,40.59,40.67,40.58,40.65,1530755.0,35.2781,35.3476,35.2694,35.3302,1530755.0
2019-10-03 12:30:00,40.66,40.71,40.64,40.7,1518159.0,35.3389,35.3824,35.3216,35.3737,1518159.0
2019-10-03 13:00:00,40.7,40.72,40.67,40.7,1440644.0,35.3737,35.3911,35.3476,35.3737,1440644.0
2019-10-03 13:30:00,40.7,40.77,40.7,40.72,1673131.0,35.3737,35.4345,35.3737,35.3911,1673131.0
2019-10-03 14:00:00,40.72,40.75,40.69,40.74,1691810.0,35.3911,35.4172,35.365,35.4085,1691810.0
2019-10-03 14:30:00,40.74,40.77,40.71,40.75,3708470.0,35.4085,35.4345,35.3824,35.4172,3708470.0
2019-10-03 15:00:00,40.75,40.76,40.68,40.72,1594706.0,35.4172,35.4258,35.3563,35.3911,1594706.0
2019-10-03 15:30:00,40.72,40.78,40.68,40.78,9440456.0,35.3911,35.4432,35.3563,35.4432,9440456.0
2019-10-04 09:30:00,40.67,40.76,40.64,40.76,7236862.0,35.3476,35.4258,35.3216,35.4258,7236862.0
2019-10-04 10:00:00,40.76,40.79,40.69,40.74,3407655.0,35.4258,35.4519,35.365,35.4085,3407655.0
2019-10-04 10:30:00,40.73,40.76,40.62,40.71,6301435.0,35.3998,35.4258,35.3042,35.3824,6301435.0
2019-10-04 11:00:00,40.71,40.82,40.68,40.79,2392349.0,35.3824,35.478,35.3563,35.4519,2392349.0
2019-10-04 11:30:00,40.79,40.84,40.78,40.8,2571804.0,35.4519,35.4954,35.4432,35.4606,2571804.0
2019-10-04 12:00:00,40.79,40.84,40.77,40.82,1657472.0,35.4519,35.4954,35.4345,35.478,1657472.0
2019-10-04 12:30:00,40.83,40.85,40.81,40.83,1507185.0,35.4867,35.5041,35.4693,35.4867,1507185.0
2019-10-04 13:00:00,40.83,40.9,40.81,40.9,3090956.0,35.4867,35.5475,35.4693,35.5475,3090956.0
2019-10-04 13:30:00,40.9,40.94,40.88,40.9,2496659.0,35.5475,35.5823,35.5301,35.5475,2496659.0
2019-10-04 14:00:00,40.9,40.94,40.87,40.93,1423860.0,35.5475,35.5823,35.5215,35.5736,1423860.0
2019-10-04 14:30:00,40.93,40.98,40.92,40.98,4170340.0,35.5736,35.6171,35.5649,35.6171,4170340.0
2019-10-04 15:00:00,40.98,41.0,40.96,40.98,3327964.0,35.6171,35.6344,35.5997,35.6171,3327964.0
2019-10-04 15:30:00,40.98,41.05,40.96,40.98,9244953.0,35.6171,35.6779,35.5997,35.6171,9244953.0
2019-10-07 09:30:00,40.72,40.83,40.72,40.74,3800447.0,35.3911,35.4867,35.3911,35.4085,3800447.0
2019-10-07 10:00:00,40.75,40.81,40.72,40.78,2560944.0,35.4172,35.4693,35.3911,35.4432,2560944.0
2019-10-07 10:30:00,40.77,40.9,40.76,40.9,1787663.0,35.4345,35.5475,35.4258,35.5475,1787663.0
2019-10-07 11:00:00,40.9,40.93,40.74,40.75,5351725.0,35.5475,35.5736,35.4085,35.4172,5351725.0
2019-10-07 11:30:00,40.75,40.81,40.72,40.8,7443195.0,35.4172,35.4693,35.3911,35.4606,7443195.0
2019-10-07 12:00:00,40.79,40.81,40.75,40.76,2099837.0,35.4519,35.4693,35.4172,35.4258,2099837.0
2019-10-07 12:30:00,40.76,40.76,40.68,40.7,1786551.0,35.4258,35.4258,35.3563,35.3737,1786551.0
2019-10-07 13:00:00,40.7,40.73,40.66,40.68,1181104.0,35.3737,35.3998,35.3389,35.3563,1181104.0
2019-10-07 13:30:00,40.68,40.88,40.67,40.87,4300822.0,35.3563,35.5301,35.3476,35.5215,4300822.0
2019-10-07 14:00:00,40.88,40.88,40.66,40.69,4148908.0,35.5301,35.5301,35.3389,35.365,4148908.0
2019-10-07 14:30:00,40.68,40.7,40.59,40.7,1994566.0,35.3563,35.3737,35.2781,35.3737,1994566.0
2019-10-07 15:00:00,40.7,40.72,40.64,40.7,1576994.0,35.3737,35.3911,35.3216,35.3737,1576994.0
2019-10-07 15:30:00,40.71,40.71,40.61,40.62,7135882.0,35.3824,35.3824,35.2955,35.3042,7135882.0
2019-10-08 09:30:00,40.55,40.59,40.47,40.48,8646334.0,35.2433,35.2781,35.1738,35.1825,8646334.0
2019-10-08 10:00:00,40.48,40.51,40.4,40.46,5096527.0,35.1825,35.2086,35.113,35.1651,5096527.0
2019-10-08 10:30:00,40.46,40.56,40.4,40.53,4207128.0,35.1651,35.252,35.113,35.2259,4207128.0
2019-10-08 11:00:00,40.53,40.55,40.42,40.43,2496339.0,35.2259,35.2433,35.1303,35.139,2496339.0
2019-10-08 11:30:00,40.44,40.46,40.37,40.44,2710873.0,35.1477,35.1651,35.0869,35.1477,2710873.0
2019-10-08 12:00:00,40.44,40.48,40.42,40.46,1075160.0,35.1477,35.1825,35.1303,35.1651,1075160.0
2019-10-08 12:30:00,40.46,40.58,40.43,40.48,2459897.0,35.1651,35.2694,35.139,35.1825,2459897.0
2019-10-08 13:00:00,40.48,40.5,40.46,40.48,1041811.0,35.1825,35.1999,35.1651,35.1825,1041811.0
2019-10-08 13:30:00,40.49,40.51,40.46,40.48,840282.0,35.1912,35.2086,35.1651,35.1825,840282.0
2019-10-08 14:00:00,40.48,40.5,40.45,40.48,1141057.0,35.1825,35.1999,35.1564,35.1825,1141057.0
2019-10-08 14:30:00,40.47,40.6,40.37,40.49,4569997.0,35.1738,35.2868,35.0869,35.1912,4569997.0
2019-10-08 15:00:00,40.49,40.58,40.39,40.43,3565683.0,35.1912,35.2694,35.1043,35.139,3565683.0
2019-10-08 15:30:00,40.43,40.46,40.31,40.34,7560524.0,35.139,35.1651,35.0347,35.0608,7560524.0
2019-10-09 09:30:00,40.67,40.7,40.6,40.65,4497854.0,35.3476,35.3737,35.2868,35.3302,4497854.0
2019-10-09 10:00:00,40.66,40.72,40.65,40.69,2857168.0,35.3389,35.3911,35.3302,35.365,2857168.0
2019-10-09 10:30:00,40.68,40.69,40.62,40.66,2580632.0,35.3563,35.365,35.3042,35.3389,2580632.0
2019-10-09 11:00:00,40.66,40.68,40.6,40.63,2007850.0,35.3389,35.3563,35.2868,35.3129,2007850.0
2019-10-09 11:30:00,40.63,40.72,40.62,40.69,1620295.0,35.3129,35.3911,35.3042,35.365,1620295.0
2019-10-09 12:00:00,40.69,40.72,40.68,40.7,1337491.0,35.365,35.3911,35.3563,35.3737,1337491.0
2019-10-09 12:30:00,40.7,40.75,40.69,40.75,1363370.0,35.3737,35.4172,35.365,35.4172,1363370.0
2019-10-09 13:00:00,40.75,40.81,40.7,40.73,2775105.0,35.4172,35.4693,35.3737,35.3998,2775105.0
2019-10-09 13:30:00,40.73,40.77,40.72,40.76,2660744.0,35.3998,35.4345,35.3911,35.4258,2660744.0
2019-10-09 14:00:00,40.76,40.79,40.72,40.77,947027.0,35.4258,35.4519,35.3911,35.4345,947027.0
2019-10-09 14:30:00,40.77,40.8,40.74,40.77,1563717.0,35.4345,35.4606,35.4085,35.4345,1563717.0
2019-10-09 15:00:00,40.77,40.79,40.74,40.78,1675454.0,35.4345,35.4519,35.4085,35.4432,1675454.0
2019-10-09 15:30:00,40.78,40.79,40.62,40.65,7853555.0,35.4432,35.4519,35.3042,35.3302,7853555.0
2019-10-10 09:30:00,40.8,41.1,40.79,41.09,8934107.0,35.4606,35.7214,35.4519,35.7127,8934107.0
2019-10-10 10:00:00,41.09,41.15,41.05,41.11,4374070.0,35.7127,35.7648,35.6779,35.73,4374070.0
2019-10-10 10:30:00,41.1,41.2,41.08,41.18,5782755.0,35.7214,35.8083,35.704,35.7909,5782755.0
2019-10-10 11:00:00,41.19,41.21,41.14,41.17,2894843.0,35.7996,35.817,35.7561,35.7822,2894843.0
2019-10-10 11:30:00,41.17,41.24,41.15,41.2,2671510.0,35.7822,35.843,35.7648,35.8083,2671510.0
2019-10-10 12:00:00,41.2,41.21,41.07,41.08,3203989.0,35.8083,35.817,35.6953,35.704,3203989.0
2019-10-10 12:30:00,41.08,41.09,41.02,41.07,2419064.0,35.704,35.7127,35.6518,35.6953,2419064.0
2019-10-10 13:00:00,41.07,41.1,41.04,41.08,1231607.0,35.6953,35.7214,35.6692,35.704,1231607.0
2019-10-10 13:30:00,41.08,41.13,41.03,41.1,1157444.0,35.704,35.7474,35.6605,35.7214,1157444.0
2019-10-10 14:00:00,41.1,41.11,40.84,41.0,3419677.0,35.7214,35.73,35.4954,35.6344,3419677.0
2019-10-10 14:30:00,41.0,41.04,40.96,41.04,1000829.0,35.6344,35.6692,35.5997,35.6692,1000829.0
2019-10-10 15:00:00,41.03,41.07,41.01,41.05,1536235.0,35.6605,35.6953,35.6431,35.6779,1536235.0
2019-10-10 15:30:00,41.05,41.11,41.03,41.06,5110130.0,35.6779,35.73,35.6605,35.6866,5110130.0
2019-10-11 09:30:00,41.7,41.86,41.69,41.82,9666783.0,36.2428,36.3819,36.2341,36.3471,9666783.0
2019-10-11 10:00:00,41.83,41.89,41.8,41.89,6916603.0,36.3558,36.408,36.3297,36.408,6916603.0
2019-10-11 10:30:00,41.89,41.91,41.82,41.85,4245323.0,36.408,36.4254,36.3471,36.3732,4245323.0
2019-10-11 11:00:00,41.85,42.0,41.85,42.0,7551719.0,36.3732,36.5036,36.3732,36.5036,7551719.0
2019-10-11 11:30:00,41.99,42.05,41.81,41.81,9512607.0,36.4949,36.547,36.3384,36.3384,9512607.0
2019-10-11 12:00:00,41.81,41.85,41.77,41.84,3723144.0,36.3384,36.3732,36.3037,36.3645,3723144.0
2019-10-11 12:30:00,41.84,41.86,41.63,41.84,4783141.0,36.3645,36.3819,36.182,36.3645,4783141.0
2019-10-11 13:00:00,41.84,41.98,41.79,41.87,4133483.0,36.3645,36.4862,36.3211,36.3906,4133483.0
2019-10-11 13:30:00,41.88,41.91,41.82,41.88,4099598.0,36.3993,36.4254,36.3471,36.3993,4099598.0
2019-10-11 14:00:00,41.87,41.88,41.78,41.85,1901574.0,36.3906,36.3993,36.3124,36.3732,1901574.0
2019-10-11 14:30:00,41.85,41.92,41.83,41.92,2531075.0,36.3732,36.434,36.3558,36.434,2531075.0
2019-10-11 15:00:00,41.92,41.93,41.88,41.91,4589467.0,36.434,36.4427,36.3993,36.4254,4589467.0
2019-10-11 15:30:00,41.92,42.0,41.7,41.71,19647986.0,36.434,36.5036,36.2428,36.2515,19647986.0
2019-10-14 09:30:00,41.68,41.72,41.62,41.71,3815369.0,36.2254,36.2602,36.1733,36.2515,3815369.0
2019-10-14 10:00:00,41.71,41.74,41.64,41.65,2072738.0,36.2515,36.2776,36.1907,36.1994,2072738.0
2019-10-14 10:30:00,41.65,41.72,41.65,41.68,1780165.0,36.1994,36.2602,36.1994,36.2254,1780165.0
2019-10-14 11:00:00,41.68,41.69,41.62,41.63,1910676.0,36.2254,36.2341,36.1733,36.182,1910676.0
2019-10-14 11:30:00,41.63,41.67,41.62,41.65,1230463.0,36.182,36.2168,36.1733,36.1994,1230463.0
2019-10-14 12:00:00,41.66,41.66,41.62,41.65,1017963.0,36.2081,36.2081,36.1733,36.1994,1017963.0
2019-10-14 12:30:00,41.65,41.66,41.63,41.65,408719.0,36.1994,36.2081,36.182,36.1994,408719.0
2019-10-14 13:00:00,41.65,41.68,41.64,41.66,539568.0,36.1994,36.2254,36.1907,36.2081,539568.0
2019-10-14 13:30:00,41.66,41.69,41.64,41.66,925554.0,36.2081,36.2341,36.1907,36.2081,925554.0
2019-10-14 14:00:00,41.66,41.68,41.64,41.65,472915.0,36.2081,36.2254,36.1907,36.1994,472915.0
2019-10-14 14:30:00,41.65,41.65,41.61,41.62,792640.0,36.1994,36.1994,36.1646,36.1733,792640.0
2019-10-14 15:00:00,41.61,41.62,41.6,41.6,884609.0,36.1646,36.1733,36.1559,36.1559,884609.0
2019-10-14 15:30:00,41.6,41.61,41.54,41.55,8614843.0,36.1559,36.1646,36.1038,36.1125,8614843.0
2019-10-15 09:30:00,41.67,41.72,41.64,41.7,4979828.0,36.2168,36.2602,36.1907,36.2428,4979828.0
2019-10-15 10:00:00,41.7,41.85,41.69,41.83,7775647.0,36.2428,36.3732,36.2341,36.3558,7775647.0
2019-10-15 10:30:00,41.83,41.98,41.82,41.97,8896880.0,36.3558,36.4862,36.3471,36.4775,8896880.0
2019-10-15 11:00:00,41.97,42.01,41.91,41.93,5633303.0,36.4775,36.5123,36.4254,36.4427,5633303.0
2019-10-15 11:30:00,41.94,41.97,41.9,41.95,2786296.0,36.4514,36.4775,36.4167,36.4601,2786296.0
2019-10-15 12:00:00,41.95,41.95,41.9,41.91,1612217.0,36.4601,36.4601,36.4167,36.4254,1612217.0
2019-10-15 12:30:00,41.91,41.95,41.9,41.95,1402198.0,36.4254,36.4601,36.4167,36.4601,1402198.0
2019-10-15 13:00:00,41.95,41.96,41.92,41.93,1376063.0,36.4601,36.4688,36.434,36.4427,1376063.0
2019-10-15 13:30:00,41.94,41.96,41.93,41.94,882822.0,36.4514,36.4688,36.4427,36.4514,882822.0
2019-10-15 14:00:00,41.94,41.97,41.92,41.96,2120257.0,36.4514,36.4775,36.434,36.4688,2120257.0
2019-10-15 14:30:00,41.96,41.96,41.92,41.93,1893631.0,36.4688,36.4688,36.434,36.4427,1893631.0
2019-10-15 15:00:00,41.93,41.94,41.9,41.93,1594843.0,36.4427,36.4514,36.4167,36.4427,1594843.0
2019-10-15 15:30:00,41.94,41.94,41.9,41.91,6848123.0,36.4514,36.4514,36.4167,36.4254,6848123.0
2019-10-16 09:30:00,41.88,41.92,41.84,41.86,3886784.0,36.3993,36.434,36.3645,36.3819,3886784.0
2019-10-16 10:00:00,41.86,41.92,41.79,41.91,2744879.0,36.3819,36.434,36.3211,36.4254,2744879.0
2019-10-16 10:30:00,41.91,41.99,41.89,41.98,2036624.0,36.4254,36.4949,36.408,36.4862,2036624.0
2019-10-16 11:00:00,41.98,42.01,41.95,41.98,2644762.0,36.4862,36.5123,36.4601,36.4862,2644762.0
2019-10-16 11:30:00,41.98,42.04,41.97,42.01,2026024.0,36.4862,36.5383,36.4775,36.5123,2026024.0
2019-10-16 12:00:00,42.01,42.03,42.0,42.02,1599953.0,36.5123,36.5296,36.5036,36.521,1599953.0
2019-10-16 12:30:00,42.02,42.03,41.99,41.99,4697331.0,36.521,36.5296,36.4949,36.4949,4697331.0
2019-10-16 13:00:00,41.99,42.01,41.94,41.95,1138330.0,36.4949,36.5123,36.4514,36.4601,1138330.0
2019-10-16 13:30:00,41.94,41.99,41.92,41.95,1774370.0,36.4514,36.4949,36.434,36.4601,1774370.0
2019-10-16 14:00:00,41.96,42.0,41.94,41.98,1115617.0,36.4688,36.5036,36.4514,36.4862,1115617.0
2019-10-16 14:30:00,41.98,42.03,41.98,42.02,1803446.0,36.4862,36.5296,36.4862,36.521,1803446.0
2019-10-16 15:00:00,42.02,42.04,41.99,42.04,2594038.0,36.521,36.5383,36.4949,36.5383,2594038.0
2019-10-16 15:30:00,42.04,42.08,42.02,42.03,7418071.0,36.5383,36.5731,36.521,36.5296,7418071.0
2019-10-17 09:30:00,42.37,42.39,42.24,42.32,6697528.0,36.8252,36.8425,36.7122,36.7817,6697528.0
2019-10-17 10:00:00,42.31,42.34,42.26,42.29,3725497.0,36.773,36.7991,36.7295,36.7556,3725497.0
2019-10-17 10:30:00,42.29,42.3,42.17,42.24,3010767.0,36.7556,36.7643,36.6513,36.7122,3010767.0
2019-10-17 11:00:00,42.24,42.28,42.16,42.27,2712528.0,36.7122,36.7469,36.6426,36.7382,2712528.0
2019-10-17 11:30:00,42.27,42.27,42.18,42.22,2832215.0,36.7382,36.7382,36.66,36.6948,2832215.0
2019-10-17 12:00:00,42.22,42.23,42.16,42.17,2521961.0,36.6948,36.7035,36.6426,36.6513,2521961.0
2019-10-17 12:30:00,42.16,42.22,42.16,42.21,1533175.0,36.6426,36.6948,36.6426,36.6861,1533175.0
2019-10-17 13:00:00,42.21,42.24,42.18,42.22,1761401.0,36.6861,36.7122,36.66,36.6948,1761401.0
2019-10-17 13:30:00,42.22,42.29,42.21,42.23,4704305.0,36.6948,36.7556,36.6861,36.7035,4704305.0
2019-10-17 14:00:00,42.23,42.24,42.19,42.23,1543941.0,36.7035,36.7122,36.6687,36.7035,1543941.0
2019-10-17 14:30:00,42.23,42.25,42.21,42.23,1419874.0,36.7035,36.7209,36.6861,36.7035,1419874.0
2019-10-17 15:00:00,42.24,42.25,42.21,42.22,2183932.0,36.7122,36.7209,36.6861,36.6948,2183932.0
2019-10-17 15:30:00,42.22,42.23,42.14,42.2,12046014.0,36.6948,36.7035,36.6253,36.6774,12046014.0
2019-10-18 09:30:00,42.11,42.22,42.11,42.15,3211348.0,36.5992,36.6948,36.5992,36.6339,3211348.0
2019-10-18 10:00:00,42.15,42.15,42.07,42.12,4923549.0,36.6339,36.6339,36.5644,36.6079,4923549.0
2019-10-18 10:30:00,42.12,42.12,42.03,42.09,2712640.0,36.6079,36.6079,36.5296,36.5818,2712640.0
2019-10-18 11:00:00,42.1,42.12,42.06,42.09,2404927.0,36.5905,36.6079,36.5557,36.5818,2404927.0
2019-10-18 11:30:00,42.1,42.12,41.99,42.0,2431388.0,36.5905,36.6079,36.4949,36.5036,2431388.0
2019-10-18 12:00:00,42.0,42.03,41.87,41.91,5463393.0,36.5036,36.5296,36.3906,36.4254,5463393.0
2019-10-18 12:30:00,41.91,42.02,41.9,42.01,6406631.0,36.4254,36.521,36.4167,36.5123,6406631.0
2019-10-18 13:00:00,42.01,42.06,42.0,42.03,1937553.0,36.5123,36.5557,36.5036,36.5296,1937553.0
2019-10-18 13:30:00,42.03,42.06,42.02,42.06,2803311.0,36.5296,36.5557,36.521,36.5557,2803311.0
2019-10-18 14:00:00,42.05,42.06,42.0,42.03,2306640.0,36.547,36.5557,36.5036,36.5296,2306640.0
2019-10-18 14:30:00,42.03,42.03,42.0,42.01,1381779.0,36.5296,36.5296,36.5036,36.5123,1381779.0
2019-10-18 15:00:00,42.01,42.05,41.99,42.01,3598082.0,36.5123,36.547,36.4949,36.5123,3598082.0
2019-10-18 15:30:00,42.02,42.02,41.94,41.95,11043683.0,36.521,36.521,36.4514,36.4601,11043683.0
2019-10-21 09:30:00,42.16,42.24,42.09,42.22,3498377.0,36.6426,36.7122,36.5818,36.6948,3498377.0
2019-10-21 10:00:00,42.22,42.23,42.15,42.21,1883760.0,36.6948,36.7035,36.6339,36.6861,1883760.0
2019-10-21 10:30:00,42.21,42.22,42.14,42.17,1141557.0,36.6861,36.6948,36.6253,36.6513,1141557.0
2019-10-21 11:00:00,42.18,42.21,42.13,42.14,1541320.0,36.66,36.6861,36.6166,36.6253,1541320.0
2019-10-21 11:30:00,42.14,42.19,42.1,42.19,2786959.0,36.6253,36.6687,36.5905,36.6687,2786959.0
2019-10-21 12:00:00,42.19,42.23,42.16,42.23,1905074.0,36.6687,36.7035,36.6426,36.7035,1905074.0
2019-10-21 12:30:00,42.23,42.25,42.21,42.23,1434654.0,36.7035,36.7209,36.6861,36.7035,1434654.0
2019-10-21 13:00:00,42.23,42.24,42.19,42.21,1367319.0,36.7035,36.7122,36.6687,36.6861,1367319.0
2019-10-21 13:30:00,42.21,42.23,42.2,42.22,787179.0,36.6861,36.7035,36.6774,36.6948,787179.0
2019-10-21 14:00:00,42.23,42.26,42.22,42.26,974418.0,36.7035,36.7295,36.6948,36.7295,974418.0
2019-10-21 14:30:00,42.26,42.26,42.23,42.26,786277.0,36.7295,36.7295,36.7035,36.7295,786277.0
2019-10-21 15:00:00,42.26,42.28,42.24,42.28,1098423.0,36.7295,36.7469,36.7122,36.7469,1098423.0
2019-10-21 15:30:00,42.28,42.37,42.28,42.34,11314577.0,36.7469,36.8252,36.7469,36.7991,11314577.0
2019-10-22 09:30:00,42.39,42.51,42.38,42.48,5953928.0,36.8425,36.9468,36.8338,36.9208,5953928.0
2019-10-22 10:00:00,42.48,42.5,42.44,42.46,5039002.0,36.9208,36.9381,36.886,36.9034,5039002.0
2019-10-22 10:30:00,42.46,42.49,42.45,42.47,1545469.0,36.9034,36.9294,36.8947,36.9121,1545469.0
2019-10-22 11:00:00,42.47,42.5,42.43,42.46,2353748.0,36.9121,36.9381,36.8773,36.9034,2353748.0
2019-10-22 11:30:00,42.46,42.51,42.43,42.47,3418800.0,36.9034,36.9468,36.8773,36.9121,3418800.0
2019-10-22 12:00:00,42.47,42.5,42.45,42.49,1251979.0,36.9121,36.9381,36.8947,36.9294,1251979.0
2019-10-22 12:30:00,42.49,42.52,42.48,42.52,1362883.0,36.9294,36.9555,36.9208,36.9555,1362883.0
2019-10-22 13:00:00,42.52,42.53,42.48,42.5,1118686.0,36.9555,36.9642,36.9208,36.9381,1118686.0
2019-10-22 13:30:00,42.5,42.54,42.49,42.5,3436109.0,36.9381,36.9729,36.9294,36.9381,3436109.0
2019-10-22 14:00:00,42.5,42.51,42.42,42.48,4251304.0,36.9381,36.9468,36.8686,36.9208,4251304.0
2019-10-22 14:30:00,42.48,42.48,42.36,42.4,4459116.0,36.9208,36.9208,36.8165,36.8512,4459116.0
2019-10-22 15:00:00,42.39,42.41,42.34,42.4,6013060.0,36.8425,36.8599,36.7991,36.8512,6013060.0
2019-10-22 15:30:00,42.4,42.41,42.33,42.39,8728400.0,36.8512,36.8599,36.7904,36.8425,8728400.0
2019-10-23 09:30:00,42.22,42.34,42.19,42.33,2911526.0,36.6948,36.7991,36.6687,36.7904,2911526.0
2019-10-23 10:00:00,42.33,42.33,42.23,42.23,1594619.0,36.7904,36.7904,36.7035,36.7035,1594619.0
2019-10-23 10:30:00,42.23,42.29,42.19,42.28,4929534.0,36.7035,36.7556,36.6687,36.7469,4929534.0
2019-10-23 11:00:00,42.28,42.33,42.27,42.32,5089828.0,36.7469,36.7904,36.7382,36.7817,5089828.0
2019-10-23 11:30:00,42.32,42.34,42.28,42.3,1191185.0,36.7817,36.7991,36.7469,36.7643,1191185.0
2019-10-23 12:00:00,42.3,42.32,42.26,42.28,640703.0,36.7643,36.7817,36.7295,36.7469,640703.0
2019-10-23 12:30:00,42.27,42.34,42.27,42.33,2649888.0,36.7382,36.7991,36.7382,36.7904,2649888.0
2019-10-23 13:00:00,42.33,42.35,42.28,42.32,2366564.0,36.7904,36.8078,36.7469,36.7817,2366564.0
2019-10-23 13:30:00,42.32,42.37,42.31,42.35,4283815.0,36.7817,36.8252,36.773,36.8078,4283815.0
2019-10-23 14:00:00,42.35,42.36,42.31,42.33,856150.0,36.8078,36.8165,36.773,36.7904,856150.0
2019-10-23 14:30:00,42.33,42.38,42.32,42.38,1060446.0,36.7904,36.8338,36.7817,36.8338,1060446.0
2019-10-23 15:00:00,42.37,42.43,42.37,42.41,4837405.0,36.8252,36.8773,36.8252,36.8599,4837405.0
2019-10-23 15:30:00,42.41,42.45,42.38,42.4,5108089.0,36.8599,36.8947,36.8338,36.8512,5108089.0
2019-10-24 09:30:00,42.58,42.59,42.41,42.44,11307683.0,37.0077,37.0164,36.8599,36.886,11307683.0
2019-10-24 10:00:00,42.44,42.49,42.39,42.48,7571056.0,36.886,36.9294,36.8425,36.9208,7571056.0
2019-10-24 10:30:00,42.48,42.5,42.44,42.48,1863958.0,36.9208,36.9381,36.886,36.9208,1863958.0
2019-10-24 11:00:00,42.48,42.53,42.46,42.52,2027286.0,36.9208,36.9642,36.9034,36.9555,2027286.0
2019-10-24 11:30:00,42.52,42.54,42.46,42.51,6062701.0,36.9555,36.9729,36.9034,36.9468,6062701.0
2019-10-24 12:00:00,42.51,42.52,42.37,42.44,7147266.0,36.9468,36.9555,36.8252,36.886,7147266.0
2019-10-24 12:30:00,42.44,42.46,42.41,42.45,1309501.0,36.886,36.9034,36.8599,36.8947,1309501.0
2019-10-24 13:00:00,42.45,42.47,42.43,42.45,1548665.0,36.8947,36.9121,36.8773,36.8947,1548665.0
2019-10-24 13:30:00,42.46,42.47,42.42,42.44,1065102.0,36.9034,36.9121,36.8686,36.886,1065102.0
2019-10-24 14:00:00,42.44,42.46,42.39,42.42,4248508.0,36.886,36.9034,36.8425,36.8686,4248508.0
2019-10-24 14:30:00,42.41,42.44,42.41,42.42,668166.0,36.8599,36.886,36.8599,36.8686,668166.0
2019-10-24 15:00:00,42.42,42.47,42.41,42.44,2877388.0,36.8686,36.9121,36.8599,36.886,2877388.0
2019-10-24 15:30:00,42.45,42.47,42.39,42.39,5930177.0,36.8947,36.9121,36.8425,36.8425,5930177.0
2019-10-25 09:30:00,42.4,42.49,42.38,42.47,2583826.0,36.8512,36.9294,36.8338,36.9121,2583826.0
2019-10-25 10:00:00,42.47,42.53,42.46,42.52,3285254.0,36.9121,36.9642,36.9034,36.9555,3285254.0
2019-10-25 10:30:00,42.51,42.58,42.48,42.58,3946670.0,36.9468,37.0077,36.9208,37.0077,3946670.0
2019-10-25 11:00:00,42.58,42.68,42.52,42.66,8502369.0,37.0077,37.0946,36.9555,37.0772,8502369.0
2019-10-25 11:30:00,42.67,42.73,42.65,42.67,3684709.0,37.0859,37.138,37.0685,37.0859,3684709.0
2019-10-25 12:00:00,42.67,42.68,42.65,42.68,1184655.0,37.0859,37.0946,37.0685,37.0946,1184655.0
2019-10-25 12:30:00,42.68,42.68,42.63,42.65,2550722.0,37.0946,37.0946,37.0511,37.0685,2550722.0
2019-10-25 13:00:00,42.65,42.7,42.65,42.69,2471516.0,37.0685,37.112,37.0685,37.1033,2471516.0
2019-10-25 13:30:00,42.69,42.7,42.66,42.69,1494698.0,37.1033,37.112,37.0772,37.1033,1494698.0
2019-10-25 14:00:00,42.69,42.69,42.62,42.66,2532745.0,37.1033,37.1033,37.0424,37.0772,2532745.0
2019-10-25 14:30:00,42.66,42.67,42.63,42.66,1278149.0,37.0772,37.0859,37.0511,37.0772,1278149.0
2019-10-25 15:00:00,42.66,42.68,42.65,42.68,1224210.0,37.0772,37.0946,37.0685,37.0946,1224210.0
2019-10-25 15:30:00,42.68,42.71,42.67,42.7,5751567.0,37.0946,37.1207,37.0859,37.112,5751567.0
2019-10-28 09:30:00,42.9,42.98,42.88,42.95,9421479.0,37.2858,37.3553,37.2684,37.3292,9421479.0
2019-10-28 10:00:00,42.95,43.0,42.94,42.99,4001874.0,37.3292,37.3727,37.3206,37.364,4001874.0
2019-10-28 10:30:00,42.99,43.01,42.93,42.94,5114188.0,37.364,37.3814,37.3119,37.3206,5114188.0
2019-10-28 11:00:00,42.94,42.96,42.92,42.95,3557616.0,37.3206,37.3379,37.3032,37.3292,3557616.0
2019-10-28 11:30:00,42.95,42.98,42.94,42.97,3336494.0,37.3292,37.3553,37.3206,37.3466,3336494.0
2019-10-28 12:00:00,42.97,43.01,42.96,43.0,1856648.0,37.3466,37.3814,37.3379,37.3727,1856648.0
2019-10-28 12:30:00,43.0,43.03,42.98,43.01,4978872.0,37.3727,37.3988,37.3553,37.3814,4978872.0
2019-10-28 13:00:00,43.01,43.05,43.0,43.05,1649838.0,37.3814,37.4162,37.3727,37.4162,1649838.0
2019-10-28 13:30:00,43.05,43.06,43.02,43.04,3255949.0,37.4162,37.4249,37.3901,37.4075,3255949.0
2019-10-28 14:00:00,43.04,43.06,43.03,43.03,1074472.0,37.4075,37.4249,37.3988,37.3988,1074472.0
2019-10-28 14:30:00,43.03,43.05,43.03,43.04,1102942.0,37.3988,37.4162,37.3988,37.4075,1102942.0
2019-10-28 15:00:00,43.04,43.05,43.01,43.01,1859509.0,37.4075,37.4162,37.3814,37.3814,1859509.0
2019-10-28 15:30:00,43.01,43.01,42.94,42.97,7669587.0,37.3814,37.3814,37.3206,37.3466,7669587.0
2019-10-29 09:30:00,42.73,42.76,42.69,42.73,3018214.0,37.138,37.1641,37.1033,37.138,3018214.0
2019-10-29 10:00:00,42.73,42.78,42.7,42.76,5391913.0,37.138,37.1815,37.112,37.1641,5391913.0
2019-10-29 10:30:00,42.76,42.86,42.74,42.81,4483621.0,37.1641,37.251,37.1467,37.2076,4483621.0
2019-10-29 11:00:00,42.81,42.83,42.76,42.8,1795865.0,37.2076,37.225,37.1641,37.1989,1795865.0
2019-10-29 11:30:00,42.8,42.84,42.73,42.76,2358756.0,37.1989,37.2336,37.138,37.1641,2358756.0
2019-10-29 12:00:00,42.76,42.79,42.71,42.77,4790840.0,37.1641,37.1902,37.1207,37.1728,4790840.0
2019-10-29 12:30:00,42.78,42.79,42.76,42.77,1155412.0,37.1815,37.1902,37.1641,37.1728,1155412.0
2019-10-29 13:00:00,42.76,42.79,42.74,42.76,743767.0,37.1641,37.1902,37.1467,37.1641,743767.0
2019-10-29 13:30:00,42.76,42.77,42.74,42.74,455329.0,37.1641,37.1728,37.1467,37.1467,455329.0
2019-10-29 14:00:00,42.74,42.77,42.72,42.76,793821.0,37.1467,37.1728,37.1293,37.1641,793821.0
2019-10-29 14:30:00,42.75,42.76,42.71,42.72,1350849.0,37.1554,37.1641,37.1207,37.1293,1350849.0
2019-10-29 15:00:00,42.71,42.75,42.71,42.73,1210269.0,37.1207,37.1554,37.1207,37.138,1210269.0
2019-10-29 15:30:00,42.73,42.74,42.7,42.72,3519808.0,37.138,37.1467,37.112,37.1293,3519808.0
2019-10-30 09:30:00,42.63,42.63,42.51,42.59,2097235.0,37.0511,37.0511,36.9468,37.0164,2097235.0
2019-10-30 10:00:00,42.59,42.61,42.48,42.57,4175256.0,37.0164,37.0337,36.9208,36.999,4175256.0
2019-10-30 10:30:00,42.57,42.62,42.54,42.62,2192331.0,36.999,37.0424,36.9729,37.0424,2192331.0
2019-10-30 11:00:00,42.62,42.64,42.58,42.6,1293574.0,37.0424,37.0598,37.0077,37.0251,1293574.0
2019-10-30 11:30:00,42.61,42.64,42.58,42.63,1004244.0,37.0337,37.0598,37.0077,37.0511,1004244.0
2019-10-30 12:00:00,42.63,42.68,42.62,42.68,2438652.0,37.0511,37.0946,37.0424,37.0946,2438652.0
2019-10-30 12:30:00,42.68,42.69,42.65,42.66,636885.0,37.0946,37.1033,37.0685,37.0772,636885.0
2019-10-30 13:00:00,42.65,42.67,42.64,42.65,2098520.0,37.0685,37.0859,37.0598,37.0685,2098520.0
2019-10-30 13:30:00,42.65,42.65,42.55,42.57,3503068.0,37.0685,37.0685,36.9816,36.999,3503068.0
2019-10-30 14:00:00,42.56,42.67,42.45,42.66,9886692.0,36.9903,37.0859,36.8947,37.0772,9886692.0
2019-10-30 14:30:00,42.66,42.75,42.46,42.75,10451610.0,37.0772,37.1554,36.9034,37.1554,10451610.0
2019-10-30 15:00:00,42.75,42.89,42.74,42.86,6364218.0,37.1554,37.2771,37.1467,37.251,6364218.0
2019-10-30 15:30:00,42.85,42.92,42.85,42.91,9580497.0,37.2423,37.3032,37.2423,37.2945,9580497.0
2019-10-31 09:30:00,42.76,42.77,42.57,42.57,8100841.0,37.1641,37.1728,36.999,36.999,8100841.0
2019-10-31 10:00:00,42.57,42.58,42.47,42.48,3970372.0,36.999,37.0077,36.9121,36.9208,3970372.0
2019-10-31 10:30:00,42.48,42.59,42.44,42.56,3522639.0,36.9208,37.0164,36.886,36.9903,3522639.0
2019-10-31 11:00:00,42.57,42.62,42.52,42.54,4420128.0,36.999,37.0424,36.9555,36.9729,4420128.0
2019-10-31 11:30:00,42.55,42.59,42.52,42.52,1931336.0,36.9816,37.0164,36.9555,36.9555,1931336.0
2019-10-31 12:00:00,42.53,42.54,42.43,42.47,3141491.0,36.9642,36.9729,36.8773,36.9121,3141491.0
2019-10-31 12:30:00,42.47,42.48,42.42,42.44,1676171.0,36.9121,36.9208,36.8686,36.886,1676171.0
2019-10-31 13:00:00,42.44,42.46,42.41,42.43,3000117.0,36.886,36.9034,36.8599,36.8773,3000117.0
2019-10-31 13:30:00,42.43,42.46,42.41,42.43,958289.0,36.8773,36.9034,36.8599,36.8773,958289.0
2019-10-31 14:00:00,42.43,42.45,42.39,42.44,2175171.0,36.8773,36.8947,36.8425,36.886,2175171.0
2019-10-31 14:30:00,42.43,42.44,42.36,42.4,2737011.0,36.8773,36.886,36.8165,36.8512,2737011.0
2019-10-31 15:00:00,42.41,42.45,42.39,42.41,4042989.0,36.8599,36.8947,36.8425,36.8599,4042989.0
2019-10-31 15:30:00,42.41,42.59,42.4,42.59,8569632.0,36.8599,37.0164,36.8512,37.0164,8569632.0
2019-11-01 09:30:00,43.03,43.1,43.01,43.07,8188792.0,37.3988,37.4596,37.3814,37.4335,8188792.0
2019-11-01 10:00:00,43.06,43.24,43.02,43.17,13158605.0,37.4249,37.5813,37.3901,37.5205,13158605.0
2019-11-01 10:30:00,43.18,43.2,43.12,43.18,5606441.0,37.5291,37.5465,37.477,37.5291,5606441.0
2019-11-01 11:00:00,43.18,43.21,43.1,43.13,4042050.0,37.5291,37.5552,37.4596,37.4857,4042050.0
2019-11-01 11:30:00,43.13,43.19,43.11,43.15,3510473.0,37.4857,37.5378,37.4683,37.5031,3510473.0
2019-11-01 12:00:00,43.16,43.16,43.06,43.11,3117804.0,37.5118,37.5118,37.4249,37.4683,3117804.0
2019-11-01 12:30:00,43.11,43.16,43.1,43.15,2529697.0,37.4683,37.5118,37.4596,37.5031,2529697.0
2019-11-01 13:00:00,43.15,43.23,43.14,43.21,2882069.0,37.5031,37.5726,37.4944,37.5552,2882069.0
2019-11-01 13:30:00,43.21,43.25,43.19,43.22,5085217.0,37.5552,37.59,37.5378,37.5639,5085217.0
2019-11-01 14:00:00,43.22,43.25,43.18,43.23,2371608.0,37.5639,37.59,37.5291,37.5726,2371608.0
2019-11-01 14:30:00,43.23,43.24,43.16,43.2,3620078.0,37.5726,37.5813,37.5118,37.5465,3620078.0
2019-11-01 15:00:00,43.2,43.21,43.17,43.19,3655443.0,37.5465,37.5552,37.5205,37.5378,3655443.0
2019-11-01 15:30:00,43.19,43.23,43.18,43.23,7695207.0,37.5378,37.5726,37.5291,37.5726,7695207.0
2019-11-04 09:30:00,43.77,43.82,43.74,43.75,11137623.0,38.0419,38.0854,38.0159,38.0246,11137623.0
2019-11-04 10:00:00,43.75,43.76,43.68,43.73,6836493.0,38.0246,38.0332,37.9637,38.0072,6836493.0
2019-11-04 10:30:00,43.73,43.75,43.7,43.73,2984863.0,38.0072,38.0246,37.9811,38.0072,2984863.0
2019-11-04 11:00:00,43.73,43.77,43.66,43.66,5392010.0,38.0072,38.0419,37.9463,37.9463,5392010.0
2019-11-04 11:30:00,43.66,43.68,43.62,43.62,5360310.0,37.9463,37.9637,37.9116,37.9116,5360310.0
2019-11-04 12:00:00,43.63,43.66,43.6,43.65,3656210.0,37.9203,37.9463,37.8942,37.9376,3656210.0
2019-11-04 12:30:00,43.65,43.67,43.62,43.66,1405257.0,37.9376,37.955,37.9116,37.9463,1405257.0
2019-11-04 13:00:00,43.66,43.68,43.63,43.66,2094003.0,37.9463,37.9637,37.9203,37.9463,2094003.0
2019-11-04 13:30:00,43.66,43.67,43.59,43.61,1537802.0,37.9463,37.955,37.8855,37.9029,1537802.0
2019-11-04 14:00:00,43.6,43.63,43.58,43.63,3642533.0,37.8942,37.9203,37.8768,37.9203,3642533.0
2019-11-04 14:30:00,43.63,43.65,43.62,43.65,1538389.0,37.9203,37.9376,37.9116,37.9376,1538389.0
2019-11-04 15:00:00,43.65,43.65,43.61,43.62,3183397.0,37.9376,37.9376,37.9029,37.9116,3183397.0
2019-11-04 15:30:00,43.62,43.66,43.61,43.64,7559266.0,37.9116,37.9463,37.9029,37.9289,7559266.0
2019-11-05 09:30:00,43.91,43.94,43.82,43.93,9047349.0,38.1636,38.1897,38.0854,38.181,9047349.0
2019-11-05 10:00:00,43.92,43.94,43.73,43.74,13974217.0,38.1723,38.1897,38.0072,38.0159,13974217.0
2019-11-05 10:30:00,43.74,43.81,43.7,43.8,6283252.0,38.0159,38.0767,37.9811,38.068,6283252.0
2019-11-05 11:00:00,43.81,43.84,43.79,43.84,3461679.0,38.0767,38.1028,38.0593,38.1028,3461679.0
2019-11-05 11:30:00,43.83,43.84,43.77,43.8,2287923.0,38.0941,38.1028,38.0419,38.068,2287923.0
2019-11-05 12:00:00,43.8,43.86,43.78,43.82,6089799.0,38.068,38.1202,38.0506,38.0854,6089799.0
2019-11-05 12:30:00,43.82,43.86,43.81,43.84,2247541.0,38.0854,38.1202,38.0767,38.1028,2247541.0
2019-11-05 13:00:00,43.85,43.88,43.84,43.87,1988232.0,38.1115,38.1375,38.1028,38.1289,1988232.0
2019-11-05 13:30:00,43.87,43.89,43.85,43.89,1522935.0,38.1289,38.1462,38.1115,38.1462,1522935.0
2019-11-05 14:00:00,43.89,43.9,43.87,43.89,817660.0,38.1462,38.1549,38.1289,38.1462,817660.0
2019-11-05 14:30:00,43.88,43.89,43.86,43.88,1359662.0,38.1375,38.1462,38.1202,38.1375,1359662.0
2019-11-05 15:00:00,43.88,43.89,43.86,43.88,1050247.0,38.1375,38.1462,38.1202,38.1375,1050247.0
2019-11-05 15:30:00,43.89,43.89,43.83,43.89,5417892.0,38.1462,38.1462,38.0941,38.1462,5417892.0
2019-11-06 09:30:00,43.87,43.87,43.71,43.83,5188279.0,38.1289,38.1289,37.9898,38.0941,5188279.0
2019-11-06 10:00:00,43.82,43.9,43.81,43.89,3958918.0,38.0854,38.1549,38.0767,38.1462,3958918.0
2019-11-06 10:30:00,43.89,43.89,43.84,43.87,2283341.0,38.1462,38.1462,38.1028,38.1289,2283341.0
2019-11-06 11:00:00,43.87,43.9,43.84,43.86,1287418.0,38.1289,38.1549,38.1028,38.1202,1287418.0
2019-11-06 11:30:00,43.86,43.91,43.64,43.73,11774234.0,38.1202,38.1636,37.9289,38.0072,11774234.0
2019-11-06 12:00:00,43.74,43.79,43.69,43.71,7726951.0,38.0159,38.0593,37.9724,37.9898,7726951.0
2019-11-06 12:30:00,43.71,43.73,43.68,43.71,1441758.0,37.9898,38.0072,37.9637,37.9898,1441758.0
2019-11-06 13:00:00,43.71,43.73,43.62,43.67,6696053.0,37.9898,38.0072,37.9116,37.955,6696053.0
2019-11-06 13:30:00,43.67,43.72,43.64,43.71,2384867.0,37.955,37.9985,37.9289,37.9898,2384867.0
2019-11-06 14:00:00,43.71,43.74,43.7,43.71,3425484.0,37.9898,38.0159,37.9811,37.9898,3425484.0
2019-11-06 14:30:00,43.72,43.75,43.71,43.73,1161263.0,37.9985,38.0246,37.9898,38.0072,1161263.0
2019-11-06 15:00:00,43.73,43.75,43.71,43.74,1244788.0,38.0072,38.0246,37.9898,38.0159,1244788.0
2019-11-06 15:30:00,43.74,43.76,43.72,43.76,4245649.0,38.0159,38.0332,37.9985,38.0332,4245649.0
2019-11-07 09:30:00,44.09,44.17,44.08,44.13,9673008.0,38.3201,38.3896,38.3114,38.3548,9673008.0
2019-11-07 10:00:00,44.13,44.17,44.08,44.15,2793595.0,38.3548,38.3896,38.3114,38.3722,2793595.0
2019-11-07 10:30:00,44.15,44.17,44.1,44.14,4199573.0,38.3722,38.3896,38.3288,38.3635,4199573.0
2019-11-07 11:00:00,44.13,44.14,44.09,44.1,3870314.0,38.3548,38.3635,38.3201,38.3288,3870314.0
2019-11-07 11:30:00,44.1,44.18,44.03,44.16,5645361.0,38.3288,38.3983,38.2679,38.3809,5645361.0
2019-11-07 12:00:00,44.17,44.23,44.11,44.22,9368366.0,38.3896,38.4417,38.3374,38.433,9368366.0
2019-11-07 12:30:00,44.22,44.25,44.19,44.23,3684110.0,38.433,38.4591,38.407,38.4417,3684110.0
2019-11-07 13:00:00,44.23,44.25,44.22,44.24,3139615.0,38.4417,38.4591,38.433,38.4504,3139615.0
2019-11-07 13:30:00,44.23,44.25,44.22,44.23,2423792.0,38.4417,38.4591,38.433,38.4417,2423792.0
2019-11-07 14:00:00,44.23,44.25,44.22,44.23,1954004.0,38.4417,38.4591,38.433,38.4417,1954004.0
2019-11-07 14:30:00,44.23,44.24,44.07,44.14,9225414.0,38.4417,38.4504,38.3027,38.3635,9225414.0
2019-11-07 15:00:00,44.15,44.17,44.02,44.05,8238657.0,38.3722,38.3896,38.2592,38.2853,8238657.0
2019-11-07 15:30:00,44.05,44.11,44.03,44.07,13533493.0,38.2853,38.3374,38.2679,38.3027,13533493.0
2019-11-08 09:30:00,43.73,43.83,43.66,43.67,12642033.0,38.0072,38.0941,37.9463,37.955,12642033.0
2019-11-08 10:00:00,43.67,43.75,43.61,43.75,6454993.0,37.955,38.0246,37.9029,38.0246,6454993.0
2019-11-08 10:30:00,43.75,43.77,43.71,43.77,1935535.0,38.0246,38.0419,37.9898,38.0419,1935535.0
2019-11-08 11:00:00,43.76,43.79,43.68,43.7,3854964.0,38.0332,38.0593,37.9637,37.9811,3854964.0
2019-11-08 11:30:00,43.7,43.77,43.69,43.73,3220584.0,37.9811,38.0419,37.9724,38.0072,3220584.0
2019-11-08 12:00:00,43.73,43.76,43.72,43.75,3842164.0,38.0072,38.0332,37.9985,38.0246,3842164.0
2019-11-08 12:30:00,43.75,43.75,43.71,43.73,1952602.0,38.0246,38.0246,37.9898,38.0072,1952602.0
2019-11-08 13:00:00,43.73,43.74,43.68,43.68,2281347.0,38.0072,38.0159,37.9637,37.9637,2281347.0
2019-11-08 13:30:00,43.68,43.69,43.63,43.64,2898098.0,37.9637,37.9724,37.9203,37.9289,2898098.0
2019-11-08 14:00:00,43.64,43.67,43.63,43.65,1609874.0,37.9289,37.955,37.9203,37.9376,1609874.0
2019-11-08 14:30:00,43.64,43.65,43.59,43.6,1683664.0,37.9289,37.9376,37.8855,37.8942,1683664.0
2019-11-08 15:00:00,43.6,43.65,43.59,43.63,3448420.0,37.8942,37.9376,37.8855,37.9203,3448420.0
2019-11-08 15:30:00,43.63,43.7,43.61,43.69,9712559.0,37.9203,37.9811,37.9029,37.9724,9712559.0
2019-11-11 09:30:00,43.14,43.28,43.09,43.27,9783577.0,37.4944,37.6161,37.4509,37.6074,9783577.0
2019-11-11 10:00:00,43.27,43.3,43.24,43.27,3489410.0,37.6074,37.6334,37.5813,37.6074,3489410.0
2019-11-11 10:30:00,43.27,43.29,43.26,43.28,2296729.0,37.6074,37.6248,37.5987,37.6161,2296729.0
2019-11-11 11:00:00,43.29,43.34,43.27,43.3,4482428.0,37.6248,37.6682,37.6074,37.6334,4482428.0
2019-11-11 11:30:00,43.3,43.34,43.29,43.34,1379836.0,37.6334,37.6682,37.6248,37.6682,1379836.0
2019-11-11 12:00:00,43.34,43.35,43.31,43.33,749354.0,37.6682,37.6769,37.6421,37.6595,749354.0
2019-11-11 12:30:00,43.33,43.35,43.32,43.34,851838.0,37.6595,37.6769,37.6508,37.6682,851838.0
2019-11-11 13:00:00,43.34,43.36,43.32,43.36,1002727.0,37.6682,37.6856,37.6508,37.6856,1002727.0
2019-11-11 13:30:00,43.36,43.42,43.35,43.4,3281323.0,37.6856,37.7377,37.6769,37.7204,3281323.0
2019-11-11 14:00:00,43.4,43.41,43.39,43.4,842705.0,37.7204,37.729,37.7117,37.7204,842705.0
2019-11-11 14:30:00,43.4,43.41,43.38,43.39,939115.0,37.7204,37.729,37.703,37.7117,939115.0
2019-11-11 15:00:00,43.39,43.4,43.37,43.39,1512068.0,37.7117,37.7204,37.6943,37.7117,1512068.0
2019-11-11 15:30:00,43.39,43.4,43.35,43.38,5407099.0,37.7117,37.7204,37.6769,37.703,5407099.0
2019-11-12 09:30:00,43.26,43.28,43.17,43.21,10123310.0,37.5987,37.6161,37.5205,37.5552,10123310.0
2019-11-12 10:00:00,43.21,43.25,43.2,43.24,1853709.0,37.5552,37.59,37.5465,37.5813,1853709.0
2019-11-12 10:30:00,43.24,43.25,43.21,43.23,2148389.0,37.5813,37.59,37.5552,37.5726,2148389.0
2019-11-12 11:00:00,43.24,43.28,43.21,43.21,2385313.0,37.5813,37.6161,37.5552,37.5552,2385313.0
2019-11-12 11:30:00,43.21,43.24,43.15,43.16,4161810.0,37.5552,37.5813,37.5031,37.5118,4161810.0
2019-11-12 12:00:00,43.16,43.18,43.14,43.15,2805608.0,37.5118,37.5291,37.4944,37.5031,2805608.0
2019-11-12 12:30:00,43.15,43.17,43.08,43.16,3947537.0,37.5031,37.5205,37.4422,37.5118,3947537.0
2019-11-12 13:00:00,43.16,43.18,43.11,43.12,1941317.0,37.5118,37.5291,37.4683,37.477,1941317.0
2019-11-12 13:30:00,43.12,43.14,43.1,43.11,2123470.0,37.477,37.4944,37.4596,37.4683,2123470.0
2019-11-12 14:00:00,43.12,43.12,43.02,43.06,2505925.0,37.477,37.477,37.3901,37.4249,2505925.0
2019-11-12 14:30:00,43.06,43.09,43.01,43.03,3075974.0,37.4249,37.4509,37.3814,37.3988,3075974.0
2019-11-12 15:00:00,43.03,43.06,43.02,43.05,3472908.0,37.3988,37.4249,37.3901,37.4162,3472908.0
2019-11-12 15:30:00,43.05,43.08,43.04,43.08,9344960.0,37.4162,37.4422,37.4075,37.4422,9344960.0
2019-11-13 09:30:00,42.65,42.75,42.62,42.72,7682915.0,37.0685,37.1554,37.0424,37.1293,7682915.0
2019-11-13 10:00:00,42.72,42.76,42.7,42.73,3368305.0,37.1293,37.1641,37.112,37.138,3368305.0
2019-11-13 10:30:00,42.73,42.78,42.69,42.73,3679447.0,37.138,37.1815,37.1033,37.138,3679447.0
2019-11-13 11:00:00,42.73,42.75,42.67,42.71,2839798.0,37.138,37.1554,37.0859,37.1207,2839798.0
2019-11-13 11:30:00,42.72,42.76,42.71,42.75,3289841.0,37.1293,37.1641,37.1207,37.1554,3289841.0
2019-11-13 12:00:00,42.75,42.8,42.73,42.79,1355779.0,37.1554,37.1989,37.138,37.1902,1355779.0
2019-11-13 12:30:00,42.79,42.84,42.78,42.79,6022631.0,37.1902,37.2336,37.1815,37.1902,6022631.0
2019-11-13 13:00:00,42.79,42.81,42.76,42.79,1405764.0,37.1902,37.2076,37.1641,37.1902,1405764.0
2019-11-13 13:30:00,42.78,42.8,42.63,42.69,3762365.0,37.1815,37.1989,37.0511,37.1033,3762365.0
2019-11-13 14:00:00,42.69,42.7,42.6,42.63,6027711.0,37.1033,37.112,37.0251,37.0511,6027711.0
2019-11-13 14:30:00,42.63,42.69,42.62,42.68,1542383.0,37.0511,37.1033,37.0424,37.0946,1542383.0
2019-11-13 15:00:00,42.69,42.74,42.68,42.73,2467870.0,37.1033,37.1467,37.0946,37.138,2467870.0
2019-11-13 15:30:00,42.72,42.76,42.71,42.75,8532855.0,37.1293,37.1641,37.1207,37.1554,8532855.0
2019-11-14 09:30:00,42.72,42.81,42.69,42.79,3427941.0,37.1293,37.2076,37.1033,37.1902,3427941.0
2019-11-14 10:00:00,42.8,42.85,42.79,42.8,2961901.0,37.1989,37.2423,37.1902,37.1989,2961901.0
2019-11-14 10:30:00,42.8,42.81,42.7,42.7,2866549.0,37.1989,37.2076,37.112,37.112,2866549.0
2019-11-14 11:00:00,42.7,42.76,42.7,42.71,3378183.0,37.112,37.1641,37.112,37.1207,3378183.0
2019-11-14 11:30:00,42.71,42.72,42.57,42.62,5289991.0,37.1207,37.1293,36.999,37.0424,5289991.0
2019-11-14 12:00:00,42.62,42.66,42.61,42.65,1335023.0,37.0424,37.0772,37.0337,37.0685,1335023.0
2019-11-14 12:30:00,42.66,42.69,42.65,42.69,1294666.0,37.0772,37.1033,37.0685,37.1033,1294666.0
2019-11-14 13:00:00,42.69,42.7,42.64,42.65,1022338.0,37.1033,37.112,37.0598,37.0685,1022338.0
2019-11-14 13:30:00,42.65,42.68,42.57,42.64,3346088.0,37.0685,37.0946,36.999,37.0598,3346088.0
2019-11-14 14:00:00,42.65,42.71,42.64,42.7,1554512.0,37.0685,37.1207,37.0598,37.112,1554512.0
2019-11-14 14:30:00,42.7,42.71,42.69,42.71,973549.0,37.112,37.1207,37.1033,37.1207,973549.0
2019-11-14 15:00:00,42.71,42.74,42.69,42.73,2668608.0,37.1207,37.1467,37.1033,37.138,2668608.0
2019-11-14 15:30:00,42.73,42.79,42.73,42.78,7910384.0,37.138,37.1902,37.138,37.1815,7910384.0
2019-11-15 09:30:00,43.07,43.14,43.03,43.04,5701760.0,37.4335,37.4944,37.3988,37.4075,5701760.0
2019-11-15 10:00:00,43.03,43.14,43.03,43.13,6524417.0,37.3988,37.4944,37.3988,37.4857,6524417.0
2019-11-15 10:30:00,43.13,43.17,43.13,43.16,3141288.0,37.4857,37.5205,37.4857,37.5118,3141288.0
2019-11-15 11:00:00,43.16,43.21,43.15,43.21,2730093.0,37.5118,37.5552,37.5031,37.5552,2730093.0
2019-11-15 11:30:00,43.21,43.21,43.17,43.19,4374385.0,37.5552,37.5552,37.5205,37.5378,4374385.0
2019-11-15 12:00:00,43.19,43.21,43.18,43.19,1800777.0,37.5378,37.5552,37.5291,37.5378,1800777.0
2019-11-15 12:30:00,43.19,43.22,43.18,43.21,3969703.0,37.5378,37.5639,37.5291,37.5552,3969703.0
2019-11-15 13:00:00,43.21,43.21,43.19,43.2,2184335.0,37.5552,37.5552,37.5378,37.5465,2184335.0
2019-11-15 13:30:00,43.2,43.2,43.18,43.19,2991589.0,37.5465,37.5465,37.5291,37.5378,2991589.0
2019-11-15 14:00:00,43.19,43.19,43.15,43.16,1912685.0,37.5378,37.5378,37.5031,37.5118,1912685.0
2019-11-15 14:30:00,43.15,43.16,43.13,43.15,1969685.0,37.5031,37.5118,37.4857,37.5031,1969685.0
2019-11-15 15:00:00,43.15,43.15,43.12,43.13,2634764.0,37.5031,37.5031,37.477,37.4857,2634764.0
2019-11-15 15:30:00,43.13,43.15,43.09,43.14,11120805.0,37.4857,37.5031,37.4509,37.4944,11120805.0
2019-11-18 09:30:00,43.14,43.17,43.01,43.07,4753667.0,37.4944,37.5205,37.3814,37.4335,4753667.0
2019-11-18 10:00:00,43.07,43.11,43.03,43.05,2750430.0,37.4335,37.4683,37.3988,37.4162,2750430.0
2019-11-18 10:30:00,43.05,43.13,43.03,43.13,2649252.0,37.4162,37.4857,37.3988,37.4857,2649252.0
2019-11-18 11:00:00,43.13,43.2,43.12,43.19,2986122.0,37.4857,37.5465,37.477,37.5378,2986122.0
2019-11-18 11:30:00,43.19,43.22,43.16,43.19,2340115.0,37.5378,37.5639,37.5118,37.5378,2340115.0
2019-11-18 12:00:00,43.19,43.19,43.13,43.14,821737.0,37.5378,37.5378,37.4857,37.4944,821737.0
2019-11-18 12:30:00,43.14,43.16,43.12,43.13,1200611.0,37.4944,37.5118,37.477,37.4857,1200611.0
2019-11-18 13:00:00,43.13,43.14,43.12,43.14,1042425.0,37.4857,37.4944,37.477,37.4944,1042425.0
2019-11-18 13:30:00,43.13,43.14,43.1,43.13,2979167.0,37.4857,37.4944,37.4596,37.4857,2979167.0
2019-11-18 14:00:00,43.12,43.13,43.08,43.11,1388727.0,37.477,37.4857,37.4422,37.4683,1388727.0
2019-11-18 14:30:00,43.12,43.12,43.08,43.09,964616.0,37.477,37.477,37.4422,37.4509,964616.0
2019-11-18 15:00:00,43.09,43.09,43.05,43.06,1196167.0,37.4509,37.4509,37.4162,37.4249,1196167.0
2019-11-18 15:30:00,43.06,43.08,43.02,43.08,11373318.0,37.4249,37.4422,37.3901,37.4422,11373318.0
2019-11-19 09:30:00,43.38,43.38,43.23,43.26,6240236.0,37.703,37.703,37.5726,37.5987,6240236.0
2019-11-19 10:00:00,43.25,43.26,43.14,43.17,3476871.0,37.59,37.5987,37.4944,37.5205,3476871.0
2019-11-19 10:30:00,43.18,43.18,43.09,43.11,2284563.0,37.5291,37.5291,37.4509,37.4683,2284563.0
2019-11-19 11:00:00,43.11,43.15,43.1,43.15,3841287.0,37.4683,37.5031,37.4596,37.5031,3841287.0
2019-11-19 11:30:00,43.15,43.26,43.14,43.2,4263415.0,37.5031,37.5987,37.4944,37.5465,4263415.0
2019-11-19 12:00:00,43.2,43.21,43.14,43.19,1987564.0,37.5465,37.5552,37.4944,37.5378,1987564.0
2019-11-19 12:30:00,43.19,43.19,43.15,43.18,1023874.0,37.5378,37.5378,37.5031,37.5291,1023874.0
2019-11-19 13:00:00,43.18,43.2,43.16,43.18,2826619.0,37.5291,37.5465,37.5118,37.5291,2826619.0
2019-11-19 13:30:00,43.18,43.19,43.15,43.16,1697763.0,37.5291,37.5378,37.5031,37.5118,1697763.0
2019-11-19 14:00:00,43.15,43.2,43.15,43.2,809087.0,37.5031,37.5465,37.5031,37.5465,809087.0
2019-11-19 14:30:00,43.2,43.2,43.15,43.16,932266.0,37.5465,37.5465,37.5031,37.5118,932266.0
2019-11-19 15:00:00,43.16,43.18,43.15,43.15,866035.0,37.5118,37.5291,37.5031,37.5031,866035.0
2019-11-19 15:30:00,43.15,43.17,43.13,43.16,6892442.0,37.5031,37.5205,37.4857,37.5118,6892442.0
2019-11-20 09:30:00,43.0,43.11,42.98,43.11,4969100.0,37.3727,37.4683,37.3553,37.4683,4969100.0
2019-11-20 10:00:00,43.11,43.13,43.08,43.12,2158730.0,37.4683,37.4857,37.4422,37.477,2158730.0
2019-11-20 10:30:00,43.12,43.16,43.11,43.13,1379125.0,37.477,37.5118,37.4683,37.4857,1379125.0
2019-11-20 11:00:00,43.12,43.15,43.11,43.12,965387.0,37.477,37.5031,37.4683,37.477,965387.0
2019-11-20 11:30:00,43.12,43.13,43.07,43.08,1803744.0,37.477,37.4857,37.4335,37.4422,1803744.0
2019-11-20 12:00:00,43.08,43.1,43.06,43.09,782451.0,37.4422,37.4596,37.4249,37.4509,782451.0
2019-11-20 12:30:00,43.09,43.09,42.83,42.92,8082090.0,37.4509,37.4509,37.225,37.3032,8082090.0
2019-11-20 13:00:00,42.92,42.94,42.78,42.83,7496989.0,37.3032,37.3206,37.1815,37.225,7496989.0
2019-11-20 13:30:00,42.83,42.91,42.8,42.88,4324735.0,37.225,37.2945,37.1989,37.2684,4324735.0
2019-11-20 14:00:00,42.88,42.91,42.85,42.9,2025790.0,37.2684,37.2945,37.2423,37.2858,2025790.0
2019-11-20 14:30:00,42.9,42.94,42.89,42.93,1968060.0,37.2858,37.3206,37.2771,37.3119,1968060.0
2019-11-20 15:00:00,42.93,42.95,42.91,42.93,1943317.0,37.3119,37.3292,37.2945,37.3119,1943317.0
2019-11-20 15:30:00,42.92,42.96,42.9,42.96,5927494.0,37.3032,37.3379,37.2858,37.3379,5927494.0
2019-11-21 09:30:00,42.79,42.82,42.73,42.8,2762587.0,37.1902,37.2163,37.138,37.1989,2762587.0
2019-11-21 10:00:00,42.8,42.84,42.69,42.69,4136810.0,37.1989,37.2336,37.1033,37.1033,4136810.0
2019-11-21 10:30:00,42.7,42.8,42.68,42.78,3041921.0,37.112,37.1989,37.0946,37.1815,3041921.0
2019-11-21 11:00:00,42.77,42.85,42.75,42.76,2749194.0,37.1728,37.2423,37.1554,37.1641,2749194.0
2019-11-21 11:30:00,42.76,42.79,42.73,42.73,1734135.0,37.1641,37.1902,37.138,37.138,1734135.0
2019-11-21 12:00:00,42.73,42.76,42.71,42.76,2078031.0,37.138,37.1641,37.1207,37.1641,2078031.0
2019-11-21 12:30:00,42.76,42.79,42.75,42.77,1225923.0,37.1641,37.1902,37.1554,37.1728,1225923.0
2019-11-21 13:00:00,42.77,42.79,42.76,42.78,897351.0,37.1728,37.1902,37.1641,37.1815,897351.0
2019-11-21 13:30:00,42.79,42.8,42.77,42.79,700332.0,37.1902,37.1989,37.1728,37.1902,700332.0
2019-11-21 14:00:00,42.79,42.85,42.76,42.85,3350814.0,37.1902,37.2423,37.1641,37.2423,3350814.0
2019-11-21 14:30:00,42.85,42.88,42.84,42.87,872124.0,37.2423,37.2684,37.2336,37.2597,872124.0
2019-11-21 15:00:00,42.87,42.87,42.84,42.85,1575948.0,37.2597,37.2597,37.2336,37.2423,1575948.0
2019-11-21 15:30:00,42.86,42.89,42.83,42.88,9075319.0,37.251,37.2771,37.225,37.2684,9075319.0
2019-11-22 09:30:00,42.95,42.99,42.91,42.93,2349419.0,37.3292,37.364,37.2945,37.3119,2349419.0
2019-11-22 10:00:00,42.93,42.94,42.86,42.86,1706733.0,37.3119,37.3206,37.251,37.251,1706733.0
2019-11-22 10:30:00,42.86,42.87,42.79,42.81,2243911.0,37.251,37.2597,37.1902,37.2076,2243911.0
2019-11-22 11:00:00,42.81,42.82,42.77,42.82,2874286.0,37.2076,37.2163,37.1728,37.2163,2874286.0
2019-11-22 11:30:00,42.81,42.84,42.8,42.82,1132058.0,37.2076,37.2336,37.1989,37.2163,1132058.0
2019-11-22 12:00:00,42.83,42.85,42.81,42.85,718677.0,37.225,37.2423,37.2076,37.2423,718677.0
2019-11-22 12:30:00,42.84,42.85,42.83,42.84,792032.0,37.2336,37.2423,37.225,37.2336,792032.0
2019-11-22 13:00:00,42.84,42.85,42.83,42.84,510263.0,37.2336,37.2423,37.225,37.2336,510263.0
2019-11-22 13:30:00,42.83,42.84,42.81,42.83,759138.0,37.225,37.2336,37.2076,37.225,759138.0
2019-11-22 14:00:00,42.83,42.83,42.81,42.83,467342.0,37.225,37.225,37.2076,37.225,467342.0
2019-11-22 14:30:00,42.83,42.86,42.82,42.86,541381.0,37.225,37.251,37.2163,37.251,541381.0
2019-11-22 15:00:00,42.86,42.88,42.85,42.88,1315843.0,37.251,37.2684,37.2423,37.2684,1315843.0
2019-11-22 15:30:00,42.87,42.89,42.84,42.88,3562813.0,37.2597,37.2771,37.2336,37.2684,3562813.0
2019-11-25 09:30:00,43.14,43.27,43.1,43.26,4551641.0,37.4944,37.6074,37.4596,37.5987,4551641.0
2019-11-25 10:00:00,43.27,43.31,43.26,43.3,3159917.0,37.6074,37.6421,37.5987,37.6334,3159917.0
2019-11-25 10:30:00,43.3,43.33,43.26,43.27,4878968.0,37.6334,37.6595,37.5987,37.6074,4878968.0
2019-11-25 11:00:00,43.28,43.29,43.24,43.25,1605426.0,37.6161,37.6248,37.5813,37.59,1605426.0
2019-11-25 11:30:00,43.25,43.25,43.21,43.25,1393472.0,37.59,37.59,37.5552,37.59,1393472.0
2019-11-25 12:00:00,43.25,43.28,43.24,43.28,3702206.0,37.59,37.6161,37.5813,37.6161,3702206.0
2019-11-25 12:30:00,43.27,43.29,43.27,43.29,1039480.0,37.6074,37.6248,37.6074,37.6248,1039480.0
2019-11-25 13:00:00,43.29,43.32,43.28,43.3,2006408.0,37.6248,37.6508,37.6161,37.6334,2006408.0
2019-11-25 13:30:00,43.3,43.33,43.29,43.33,1015057.0,37.6334,37.6595,37.6248,37.6595,1015057.0
2019-11-25 14:00:00,43.33,43.33,43.31,43.32,1020119.0,37.6595,37.6595,37.6421,37.6508,1020119.0
2019-11-25 14:30:00,43.32,43.33,43.3,43.33,1396061.0,37.6508,37.6595,37.6334,37.6595,1396061.0
2019-11-25 15:00:00,43.33,43.34,43.3,43.32,3038665.0,37.6595,37.6682,37.6334,37.6508,3038665.0
2019-11-25 15:30:00,43.33,43.33,43.27,43.32,8875952.0,37.6595,37.6595,37.6074,37.6508,8875952.0
2019-11-26 09:30:00,43.06,43.07,42.94,42.97,7423111.0,37.4249,37.4335,37.3206,37.3466,7423111.0
2019-11-26 10:00:00,42.97,42.98,42.93,42.94,5274354.0,37.3466,37.3553,37.3119,37.3206,5274354.0
2019-11-26 10:30:00,42.94,42.95,42.89,42.94,3032364.0,37.3206,37.3292,37.2771,37.3206,3032364.0
2019-11-26 11:00:00,42.94,42.99,42.93,42.97,4347927.0,37.3206,37.364,37.3119,37.3466,4347927.0
2019-11-26 11:30:00,42.97,43.02,42.94,43.01,3528590.0,37.3466,37.3901,37.3206,37.3814,3528590.0
2019-11-26 12:00:00,43.01,43.01,42.96,42.99,1493407.0,37.3814,37.3814,37.3379,37.364,1493407.0
2019-11-26 12:30:00,42.99,43.01,42.97,42.98,1117226.0,37.364,37.3814,37.3466,37.3553,1117226.0
2019-11-26 13:00:00,42.98,42.98,42.94,42.95,2944502.0,37.3553,37.3553,37.3206,37.3292,2944502.0
2019-11-26 13:30:00,42.95,42.97,42.93,42.95,1504823.0,37.3292,37.3466,37.3119,37.3292,1504823.0
2019-11-26 14:00:00,42.95,43.01,42.94,42.98,2010183.0,37.3292,37.3814,37.3206,37.3553,2010183.0
2019-11-26 14:30:00,42.98,43.0,42.96,43.0,1057952.0,37.3553,37.3727,37.3379,37.3727,1057952.0
2019-11-26 15:00:00,43.0,43.01,42.99,43.01,1737558.0,37.3727,37.3814,37.364,37.3814,1737558.0
2019-11-26 15:30:00,43.01,43.19,43.0,43.14,7011680.0,37.3814,37.5378,37.3727,37.4944,7011680.0
2019-11-27 09:30:00,43.09,43.12,43.01,43.06,3687856.0,37.4509,37.477,37.3814,37.4249,3687856.0
2019-11-27 10:00:00,43.05,43.07,43.02,43.06,1569661.0,37.4162,37.4335,37.3901,37.4249,1569661.0
2019-11-27 10:30:00,43.07,43.1,43.02,43.04,2409311.0,37.4335,37.4596,37.3901,37.4075,2409311.0
2019-11-27 11:00:00,43.04,43.08,43.03,43.08,1087677.0,37.4075,37.4422,37.3988,37.4422,1087677.0
2019-11-27 11:30:00,43.08,43.15,43.06,43.15,1821051.0,37.4422,37.5031,37.4249,37.5031,1821051.0
2019-11-27 12:00:00,43.15,43.15,43.1,43.1,1448992.0,37.5031,37.5031,37.4596,37.4596,1448992.0
2019-11-27 12:30:00,43.11,43.12,43.1,43.11,795515.0,37.4683,37.477,37.4596,37.4683,795515.0
2019-11-27 13:00:00,43.11,43.17,43.1,43.16,2105292.0,37.4683,37.5205,37.4596,37.5118,2105292.0
2019-11-27 13:30:00,43.16,43.22,43.16,43.2,2721693.0,37.5118,37.5639,37.5118,37.5465,2721693.0
2019-11-27 14:00:00,43.21,43.24,43.19,43.22,1305724.0,37.5552,37.5813,37.5378,37.5639,1305724.0
2019-11-27 14:30:00,43.22,43.23,43.19,43.21,1371995.0,37.5639,37.5726,37.5378,37.5552,1371995.0
2019-11-27 15:00:00,43.22,43.22,43.2,43.22,1599353.0,37.5639,37.5639,37.5465,37.5639,1599353.0
2019-11-27 15:30:00,43.22,43.22,43.17,43.21,5048995.0,37.5639,37.5639,37.5205,37.5552,5048995.0
2019-11-29 09:30:00,42.64,42.69,42.57,42.69,5726721.0,37.0598,37.1033,36.999,37.1033,5726721.0
2019-11-29 10:00:00,42.68,42.72,42.64,42.65,2249170.0,37.0946,37.1293,37.0598,37.0685,2249170.0
2019-11-29 10:30:00,42.65,42.66,42.61,42.65,1833531.0,37.0685,37.0772,37.0337,37.0685,1833531.0
2019-11-29 11:00:00,42.65,42.66,42.59,42.61,1784038.0,37.0685,37.0772,37.0164,37.0337,1784038.0
2019-11-29 11:30:00,42.61,42.62,42.57,42.61,2379123.0,37.0337,37.0424,36.999,37.0337,2379123.0
2019-11-29 12:00:00,42.61,42.61,42.54,42.55,2458862.0,37.0337,37.0337,36.9729,36.9816,2458862.0
2019-11-29 12:30:00,42.54,42.59,42.54,42.56,9746354.0,36.9729,37.0164,36.9729,36.9903,9746354.0
2019-12-02 09:30:00,42.66,42.68,42.51,42.54,6988137.0,37.0772,37.0946,36.9468,36.9729,6988137.0
2019-12-02 10:00:00,42.53,42.57,42.46,42.53,6831613.0,36.9642,36.999,36.9034,36.9642,6831613.0
2019-12-02 10:30:00,42.53,42.55,42.41,42.49,5606260.0,36.9642,36.9816,36.8599,36.9294,5606260.0
2019-12-02 11:00:00,42.49,42.54,42.45,42.53,2762982.0,36.9294,36.9729,36.8947,36.9642,2762982.0
2019-12-02 11:30:00,42.53,42.54,42.45,42.5,2953294.0,36.9642,36.9729,36.8947,36.9381,2953294.0
2019-12-02 12:00:00,42.49,42.57,42.37,42.5,5753445.0,36.9294,36.999,36.8252,36.9381,5753445.0
2019-12-02 12:30:00,42.5,42.51,42.45,42.46,2883438.0,36.9381,36.9468,36.8947,36.9034,2883438.0
2019-12-02 13:00:00,42.46,42.52,42.46,42.51,1206328.0,36.9034,36.9555,36.9034,36.9468,1206328.0
2019-12-02 13:30:00,42.51,42.51,42.48,42.5,1132048.0,36.9468,36.9468,36.9208,36.9381,1132048.0
2019-12-02 14:00:00,42.5,42.51,42.48,42.5,1665677.0,36.9381,36.9468,36.9208,36.9381,1665677.0
2019-12-02 14:30:00,42.5,42.51,42.49,42.5,1193342.0,36.9381,36.9468,36.9294,36.9381,1193342.0
2019-12-02 15:00:00,42.5,42.5,42.47,42.47,2601015.0,36.9381,36.9381,36.9121,36.9121,2601015.0
2019-12-02 15:30:00,42.47,42.55,42.47,42.54,8595841.0,36.9121,36.9816,36.9121,36.9729,8595841.0
2019-12-03 09:30:00,42.16,42.21,41.97,42.13,10728433.0,36.6426,36.6861,36.4775,36.6166,10728433.0
2019-12-03 10:00:00,42.12,42.23,42.07,42.16,4665146.0,36.6079,36.7035,36.5644,36.6426,4665146.0
2019-12-03 10:30:00,42.15,42.2,42.08,42.11,4766003.0,36.6339,36.6774,36.5731,36.5992,4766003.0
2019-12-03 11:00:00,42.11,42.18,42.07,42.14,4240522.0,36.5992,36.66,36.5644,36.6253,4240522.0
2019-12-03 11:30:00,42.13,42.17,42.1,42.14,2792693.0,36.6166,36.6513,36.5905,36.6253,2792693.0
2019-12-03 12:00:00,42.14,42.2,42.12,42.2,3256796.0,36.6253,36.6774,36.6079,36.6774,3256796.0
2019-12-03 12:30:00,42.19,42.21,42.18,42.21,1280066.0,36.6687,36.6861,36.66,36.6861,1280066.0
2019-12-03 13:00:00,42.21,42.23,42.19,42.22,1793048.0,36.6861,36.7035,36.6687,36.6948,1793048.0
2019-12-03 13:30:00,42.22,42.25,42.19,42.2,1262615.0,36.6948,36.7209,36.6687,36.6774,1262615.0
2019-12-03 14:00:00,42.2,42.22,42.17,42.19,1324079.0,36.6774,36.6948,36.6513,36.6687,1324079.0
2019-12-03 14:30:00,42.19,42.21,42.18,42.2,908000.0,36.6687,36.6861,36.66,36.6774,908000.0
2019-12-03 15:00:00,42.2,42.27,42.17,42.27,2013088.0,36.6774,36.7382,36.6513,36.7382,2013088.0
2019-12-03 15:30:00,42.26,42.32,42.25,42.31,6203563.0,36.7295,36.7817,36.7209,36.773,6203563.0
2019-12-04 09:30:00,42.63,42.67,42.57,42.65,4741583.0,37.0511,37.0859,36.999,37.0685,4741583.0
2019-12-04 10:00:00,42.64,42.68,42.59,42.6,5093787.0,37.0598,37.0946,37.0164,37.0251,5093787.0
2019-12-04 10:30:00,42.6,42.63,42.57,42.63,2453076.0,37.0251,37.0511,36.999,37.0511,2453076.0
2019-12-04 11:00:00,42.63,42.66,42.6,42.61,1850747.0,37.0511,37.0772,37.0251,37.0337,1850747.0
2019-12-04 11:30:00,42.62,42.65,42.6,42.62,1490709.0,37.0424,37.0685,37.0251,37.0424,1490709.0
2019-12-04 12:00:00,42.62,42.66,42.61,42.64,2553558.0,37.0424,37.0772,37.0337,37.0598,2553558.0
2019-12-04 12:30:00,42.65,42.69,42.64,42.67,3097767.0,37.0685,37.1033,37.0598,37.0859,3097767.0
2019-12-04 13:00:00,42.68,42.7,42.64,42.65,4227609.0,37.0946,37.112,37.0598,37.0685,4227609.0
2019-12-04 13:30:00,42.65,42.66,42.61,42.64,1117869.0,37.0685,37.0772,37.0337,37.0598,1117869.0
2019-12-04 14:00:00,42.64,42.66,42.63,42.65,986164.0,37.0598,37.0772,37.0511,37.0685,986164.0
2019-12-04 14:30:00,42.65,42.67,42.64,42.66,1442278.0,37.0685,37.0859,37.0598,37.0772,1442278.0
2019-12-04 15:00:00,42.66,42.67,42.63,42.63,1470895.0,37.0772,37.0859,37.0511,37.0511,1470895.0
2019-12-04 15:30:00,42.63,42.65,42.62,42.64,6879891.0,37.0511,37.0685,37.0424,37.0598,6879891.0
2019-12-05 09:30:00,42.72,42.78,42.67,42.73,2963602.0,37.1293,37.1815,37.0859,37.138,2963602.0
2019-12-05 10:00:00,42.73,42.75,42.65,42.71,4399844.0,37.138,37.1554,37.0685,37.1207,4399844.0
2019-12-05 10:30:00,42.72,42.76,42.7,42.74,2310655.0,37.1293,37.1641,37.112,37.1467,2310655.0
2019-12-05 11:00:00,42.73,42.81,42.73,42.8,2081795.0,37.138,37.2076,37.138,37.1989,2081795.0
2019-12-05 11:30:00,42.8,42.86,42.76,42.82,3779024.0,37.1989,37.251,37.1641,37.2163,3779024.0
2019-12-05 12:00:00,42.82,42.86,42.81,42.85,2188434.0,37.2163,37.251,37.2076,37.2423,2188434.0
2019-12-05 12:30:00,42.85,42.85,42.8,42.82,900913.0,37.2423,37.2423,37.1989,37.2163,900913.0
2019-12-05 13:00:00,42.83,42.86,42.81,42.85,918818.0,37.225,37.251,37.2076,37.2423,918818.0
2019-12-05 13:30:00,42.84,42.86,42.83,42.84,1349584.0,37.2336,37.251,37.225,37.2336,1349584.0
2019-12-05 14:00:00,42.85,42.86,42.84,42.85,857113.0,37.2423,37.251,37.2336,37.2423,857113.0
2019-12-05 14:30:00,42.86,42.87,42.73,42.82,3731480.0,37.251,37.2597,37.138,37.2163,3731480.0
2019-12-05 15:00:00,42.82,42.86,42.8,42.86,1777878.0,37.2163,37.251,37.1989,37.251,1777878.0
2019-12-05 15:30:00,42.86,42.88,42.81,42.81,5994862.0,37.251,37.2684,37.2076,37.2076,5994862.0
2019-12-06 09:30:00,43.07,43.11,42.99,43.06,5080736.0,37.4335,37.4683,37.364,37.4249,5080736.0
2019-12-06 10:00:00,43.06,43.1,43.01,43.08,5485154.0,37.4249,37.4596,37.3814,37.4422,5485154.0
2019-12-06 10:30:00,43.08,43.1,43.02,43.02,3150987.0,37.4422,37.4596,37.3901,37.3901,3150987.0
2019-12-06 11:00:00,43.03,43.04,42.98,43.0,8372643.0,37.3988,37.4075,37.3553,37.3727,8372643.0
2019-12-06 11:30:00,43.0,43.0,42.98,43.0,1937532.0,37.3727,37.3727,37.3553,37.3727,1937532.0
2019-12-06 12:00:00,43.0,43.05,42.99,43.05,1460856.0,37.3727,37.4162,37.364,37.4162,1460856.0
2019-12-06 12:30:00,43.05,43.09,43.03,43.09,2677627.0,37.4162,37.4509,37.3988,37.4509,2677627.0
2019-12-06 13:00:00,43.09,43.12,43.07,43.11,1154773.0,37.4509,37.477,37.4335,37.4683,1154773.0
2019-12-06 13:30:00,43.11,43.11,43.09,43.11,1062314.0,37.4683,37.4683,37.4509,37.4683,1062314.0
2019-12-06 14:00:00,43.1,43.11,43.09,43.11,1148762.0,37.4596,37.4683,37.4509,37.4683,1148762.0
2019-12-06 14:30:00,43.11,43.11,43.08,43.08,1585568.0,37.4683,37.4683,37.4422,37.4422,1585568.0
2019-12-06 15:00:00,43.08,43.11,43.05,43.1,2867737.0,37.4422,37.4683,37.4162,37.4596,2867737.0
2019-12-06 15:30:00,43.11,43.13,43.06,43.06,10548216.0,37.4683,37.4857,37.4249,37.4249,10548216.0
2019-12-09 09:30:00,43.03,43.15,43.03,43.14,2719296.0,37.3988,37.5031,37.3988,37.4944,2719296.0
2019-12-09 10:00:00,43.14,43.17,43.11,43.12,1276591.0,37.4944,37.5205,37.4683,37.477,1276591.0
2019-12-09 10:30:00,43.11,43.13,43.06,43.07,948147.0,37.4683,37.4857,37.4249,37.4335,948147.0
2019-12-09 11:00:00,43.07,43.07,43.03,43.04,1803566.0,37.4335,37.4335,37.3988,37.4075,1803566.0
2019-12-09 11:30:00,43.03,43.04,43.01,43.01,1237095.0,37.3988,37.4075,37.3814,37.3814,1237095.0
2019-12-09 12:00:00,43.01,43.06,43.01,43.05,1289183.0,37.3814,37.4249,37.3814,37.4162,1289183.0
2019-12-09 12:30:00,43.05,43.05,43.0,43.01,888193.0,37.4162,37.4162,37.3727,37.3814,888193.0
2019-12-09 13:00:00,43.01,43.01,42.98,42.98,897896.0,37.3814,37.3814,37.3553,37.3553,897896.0
2019-12-09 13:30:00,42.98,43.0,42.98,42.99,1024309.0,37.3553,37.3727,37.3553,37.364,1024309.0
2019-12-09 14:00:00,42.98,42.99,42.94,42.95,7244350.0,37.3553,37.364,37.3206,37.3292,7244350.0
2019-12-09 14:30:00,42.95,42.98,42.94,42.97,1579703.0,37.3292,37.3553,37.3206,37.3466,1579703.0
2019-12-09 15:00:00,42.96,42.97,42.94,42.94,1769039.0,37.3379,37.3466,37.3206,37.3206,1769039.0
2019-12-09 15:30:00,42.94,42.94,42.88,42.9,7171171.0,37.3206,37.3206,37.2684,37.2858,7171171.0
2019-12-10 09:30:00,42.99,43.0,42.91,42.99,3534174.0,37.364,37.3727,37.2945,37.364,3534174.0
2019-12-10 10:00:00,42.99,43.1,42.98,43.09,5114089.0,37.364,37.4596,37.3553,37.4509,5114089.0
2019-12-10 10:30:00,43.09,43.1,43.03,43.05,2014569.0,37.4509,37.4596,37.3988,37.4162,2014569.0
2019-12-10 11:00:00,43.06,43.08,42.95,43.04,3564740.0,37.4249,37.4422,37.3292,37.4075,3564740.0
2019-12-10 11:30:00,43.04,43.06,43.03,43.05,922311.0,37.4075,37.4249,37.3988,37.4162,922311.0
2019-12-10 12:00:00,43.05,43.07,43.03,43.05,1463114.0,37.4162,37.4335,37.3988,37.4162,1463114.0
2019-12-10 12:30:00,43.05,43.07,43.03,43.06,1101126.0,37.4162,37.4335,37.3988,37.4249,1101126.0
2019-12-10 13:00:00,43.07,43.1,43.06,43.09,693758.0,37.4335,37.4596,37.4249,37.4509,693758.0
2019-12-10 13:30:00,43.09,43.1,43.08,43.09,724831.0,37.4509,37.4596,37.4422,37.4509,724831.0
2019-12-10 14:00:00,43.1,43.14,43.09,43.12,1217045.0,37.4596,37.4944,37.4509,37.477,1217045.0
2019-12-10 14:30:00,43.11,43.13,43.1,43.13,929712.0,37.4683,37.4857,37.4596,37.4857,929712.0
2019-12-10 15:00:00,43.12,43.12,43.05,43.05,1212933.0,37.477,37.477,37.4162,37.4162,1212933.0
2019-12-10 15:30:00,43.05,43.06,43.03,43.05,3944144.0,37.4162,37.4249,37.3988,37.4162,3944144.0
2019-12-11 09:30:00,43.29,43.38,43.27,43.37,5356889.0,37.6248,37.703,37.6074,37.6943,5356889.0
2019-12-11 10:00:00,43.37,43.38,43.35,43.36,2679861.0,37.6943,37.703,37.6769,37.6856,2679861.0
2019-12-11 10:30:00,43.36,43.39,43.34,43.38,4068191.0,37.6856,37.7117,37.6682,37.703,4068191.0
2019-12-11 11:00:00,43.38,43.41,43.35,43.4,2381915.0,37.703,37.729,37.6769,37.7204,2381915.0
2019-12-11 11:30:00,43.4,43.43,43.36,43.37,2530458.0,37.7204,37.7464,37.6856,37.6943,2530458.0
2019-12-11 12:00:00,43.37,43.42,43.36,43.42,1221247.0,37.6943,37.7377,37.6856,37.7377,1221247.0
2019-12-11 12:30:00,43.42,43.46,43.41,43.45,1969454.0,37.7377,37.7725,37.729,37.7638,1969454.0
2019-12-11 13:00:00,43.45,43.5,43.44,43.5,4196080.0,37.7638,37.8073,37.7551,37.8073,4196080.0
2019-12-11 13:30:00,43.5,43.51,43.48,43.51,1668971.0,37.8073,37.816,37.7899,37.816,1668971.0
2019-12-11 14:00:00,43.51,43.6,43.46,43.58,6213270.0,37.816,37.8942,37.7725,37.8768,6213270.0
2019-12-11 14:30:00,43.58,43.71,43.56,43.71,6991459.0,37.8768,37.9898,37.8594,37.9898,6991459.0
2019-12-11 15:00:00,43.71,43.72,43.66,43.69,3317622.0,37.9898,37.9985,37.9463,37.9724,3317622.0
2019-12-11 15:30:00,43.7,43.71,43.63,43.66,7820390.0,37.9811,37.9898,37.9203,37.9463,7820390.0
2019-12-12 09:30:00,43.81,44.13,43.77,44.12,14447493.0,38.0767,38.3548,38.0419,38.3461,14447493.0
2019-12-12 10:00:00,44.12,44.44,44.12,44.4,18216856.0,38.3461,38.6243,38.3461,38.5895,18216856.0
2019-12-12 10:30:00,44.4,44.4,44.23,44.29,7654947.0,38.5895,38.5895,38.4417,38.4939,7654947.0
2019-12-12 11:00:00,44.3,44.31,44.2,44.21,4566444.0,38.5026,38.5113,38.4157,38.4244,4566444.0
2019-12-12 11:30:00,44.21,44.25,44.08,44.16,7369392.0,38.4244,38.4591,38.3114,38.3809,7369392.0
2019-12-12 12:00:00,44.16,44.2,44.08,44.1,5670603.0,38.3809,38.4157,38.3114,38.3288,5670603.0
2019-12-12 12:30:00,44.1,44.28,44.1,44.21,5660527.0,38.3288,38.4852,38.3288,38.4244,5660527.0
2019-12-12 13:00:00,44.21,44.27,44.2,44.25,3255550.0,38.4244,38.4765,38.4157,38.4591,3255550.0
2019-12-12 13:30:00,44.25,44.26,44.21,44.25,1494402.0,38.4591,38.4678,38.4244,38.4591,1494402.0
2019-12-12 14:00:00,44.25,44.27,44.21,44.25,2573468.0,38.4591,38.4765,38.4244,38.4591,2573468.0
2019-12-12 14:30:00,44.25,44.5,44.24,44.37,8361629.0,38.4591,38.6764,38.4504,38.5634,8361629.0
2019-12-12 15:00:00,44.37,44.47,44.34,44.46,4240662.0,38.5634,38.6503,38.5373,38.6416,4240662.0
2019-12-12 15:30:00,44.46,44.5,44.43,44.43,12577936.0,38.6416,38.6764,38.6156,38.6156,12577936.0
2019-12-13 09:30:00,44.55,44.6,44.43,44.57,13429047.0,38.7199,38.7633,38.6156,38.7372,13429047.0
2019-12-13 10:00:00,44.58,44.87,44.53,44.63,19917806.0,38.7459,38.998,38.7025,38.7894,19917806.0
2019-12-13 10:30:00,44.63,44.63,44.41,44.41,13724128.0,38.7894,38.7894,38.5982,38.5982,13724128.0
2019-12-13 11:00:00,44.41,44.5,44.3,44.32,6894504.0,38.5982,38.6764,38.5026,38.52,6894504.0
2019-12-13 11:30:00,44.32,44.46,44.31,44.46,8799840.0,38.52,38.6416,38.5113,38.6416,8799840.0
2019-12-13 12:00:00,44.46,44.5,44.45,44.46,5598084.0,38.6416,38.6764,38.6329,38.6416,5598084.0
2019-12-13 12:30:00,44.46,44.51,44.44,44.5,4830602.0,38.6416,38.6851,38.6243,38.6764,4830602.0
2019-12-13 13:00:00,44.5,44.53,44.44,44.44,5641393.0,38.6764,38.7025,38.6243,38.6243,5641393.0
2019-12-13 13:30:00,44.44,44.48,44.41,44.46,10614638.0,38.6243,38.659,38.5982,38.6416,10614638.0
2019-12-13 14:00:00,44.46,44.49,44.44,44.48,2341815.0,38.6416,38.6677,38.6243,38.659,2341815.0
2019-12-13 14:30:00,44.49,44.49,44.39,44.44,6328336.0,38.6677,38.6677,38.5808,38.6243,6328336.0
2019-12-13 15:00:00,44.44,44.47,44.41,44.43,3951435.0,38.6243,38.6503,38.5982,38.6156,3951435.0
2019-12-13 15:30:00,44.42,44.46,44.41,44.41,11532829.0,38.6069,38.6416,38.5982,38.5982,11532829.0
2019-12-16 09:30:00,43.89,43.95,43.82,43.89,28067136.0,38.9542,39.0075,38.8921,38.9542,28067136.0
2019-12-16 10:00:00,43.89,43.98,43.88,43.95,11141229.0,38.9542,39.0341,38.9454,39.0075,11141229.0
2019-12-16 10:30:00,43.95,43.98,43.94,43.94,3114301.0,39.0075,39.0341,38.9986,38.9986,3114301.0
2019-12-16 11:00:00,43.94,43.98,43.93,43.96,3340590.0,38.9986,39.0341,38.9897,39.0164,3340590.0
2019-12-16 11:30:00,43.96,43.97,43.95,43.96,1719409.0,39.0164,39.0252,39.0075,39.0164,1719409.0
2019-12-16 12:00:00,43.96,43.99,43.95,43.98,886938.0,39.0164,39.043,39.0075,39.0341,886938.0
2019-12-16 12:30:00,43.98,44.01,43.95,43.96,2667182.0,39.0341,39.0607,39.0075,39.0164,2667182.0
2019-12-16 13:00:00,43.95,43.96,43.94,43.95,3491261.0,39.0075,39.0164,38.9986,39.0075,3491261.0
2019-12-16 13:30:00,43.95,43.98,43.93,43.98,2618767.0,39.0075,39.0341,38.9897,39.0341,2618767.0
2019-12-16 14:00:00,43.98,43.98,43.92,43.92,1297223.0,39.0341,39.0341,38.9809,38.9809,1297223.0
2019-12-16 14:30:00,43.93,43.93,43.91,43.92,622240.0,38.9897,38.9897,38.972,38.9809,622240.0
2019-12-16 15:00:00,43.91,43.92,43.88,43.89,1321312.0,38.972,38.9809,38.9454,38.9542,1321312.0
2019-12-16 15:30:00,43.88,43.89,43.82,43.86,6220358.0,38.9454,38.9542,38.8921,38.9276,6220358.0
2019-12-17 09:30:00,44.2,44.22,44.12,44.15,8760686.0,39.2294,39.2471,39.1584,39.185,8760686.0
2019-12-17 10:00:00,44.15,44.22,44.13,44.19,7374429.0,39.185,39.2471,39.1672,39.2205,7374429.0
2019-12-17 10:30:00,44.19,44.23,44.18,44.21,3291963.0,39.2205,39.256,39.2116,39.2382,3291963.0
2019-12-17 11:00:00,44.21,44.24,44.19,44.21,3607071.0,39.2382,39.2649,39.2205,39.2382,3607071.0
2019-12-17 11:30:00,44.21,44.23,44.19,44.23,2673225.0,39.2382,39.256,39.2205,39.256,2673225.0
2019-12-17 12:00:00,44.23,44.24,44.21,44.23,3069301.0,39.256,39.2649,39.2382,39.256,3069301.0
2019-12-17 12:30:00,44.23,44.25,44.22,44.24,2992336.0,39.256,39.2737,39.2471,39.2649,2992336.0
2019-12-17 13:00:00,44.24,44.25,44.22,44.22,2470670.0,39.2649,39.2737,39.2471,39.2471,2470670.0
2019-12-17 13:30:00,44.23,44.24,44.19,44.23,3853074.0,39.256,39.2649,39.2205,39.256,3853074.0
2019-12-17 14:00:00,44.23,44.29,44.19,44.27,4394429.0,39.256,39.3092,39.2205,39.2915,4394429.0
2019-12-17 14:30:00,44.28,44.31,44.27,44.29,2358027.0,39.3004,39.327,39.2915,39.3092,2358027.0
2019-12-17 15:00:00,44.28,44.3,44.26,44.29,2083634.0,39.3004,39.3181,39.2826,39.3092,2083634.0
2019-12-17 15:30:00,44.29,44.31,44.25,44.26,9823601.0,39.3092,39.327,39.2737,39.2826,9823601.0
2019-12-18 09:30:00,44.46,44.49,44.42,44.43,7687385.0,39.4601,39.4868,39.4246,39.4335,7687385.0
2019-12-18 10:00:00,44.43,44.45,44.41,44.44,6454229.0,39.4335,39.4513,39.4158,39.4424,6454229.0
2019-12-18 10:30:00,44.44,44.48,44.43,44.45,4705909.0,39.4424,39.4779,39.4335,39.4513,4705909.0
2019-12-18 11:00:00,44.45,44.45,44.38,44.39,6255937.0,39.4513,39.4513,39.3891,39.398,6255937.0
2019-12-18 11:30:00,44.39,44.4,44.36,44.38,1368042.0,39.398,39.4069,39.3714,39.3891,1368042.0
2019-12-18 12:00:00,44.39,44.41,44.37,44.41,1570538.0,39.398,39.4158,39.3802,39.4158,1570538.0
2019-12-18 12:30:00,44.41,44.43,44.39,44.43,2099973.0,39.4158,39.4335,39.398,39.4335,2099973.0
2019-12-18 13:00:00,44.43,44.49,44.42,44.47,2183002.0,39.4335,39.4868,39.4246,39.469,2183002.0
2019-12-18 13:30:00,44.47,44.48,44.46,44.48,684786.0,39.469,39.4779,39.4601,39.4779,684786.0
2019-12-18 14:00:00,44.48,44.5,44.46,44.48,3621650.0,39.4779,39.4956,39.4601,39.4779,3621650.0
2019-12-18 14:30:00,44.48,44.5,44.46,44.47,1843147.0,39.4779,39.4956,39.4601,39.469,1843147.0
2019-12-18 15:00:00,44.48,44.5,44.46,44.47,1536216.0,39.4779,39.4956,39.4601,39.469,1536216.0
2019-12-18 15:30:00,44.47,44.51,44.46,44.5,6902203.0,39.469,39.5045,39.4601,39.4956,6902203.0
2019-12-19 09:30:00,44.36,44.4,44.33,44.37,5882388.0,39.3714,39.4069,39.3447,39.3802,5882388.0
2019-12-19 10:00:00,44.37,44.39,44.33,44.39,3416788.0,39.3802,39.398,39.3447,39.398,3416788.0
2019-12-19 10:30:00,44.39,44.42,44.37,44.4,3248134.0,39.398,39.4246,39.3802,39.4069,3248134.0
2019-12-19 11:00:00,44.4,44.47,44.39,44.46,2587647.0,39.4069,39.469,39.398,39.4601,2587647.0
2019-12-19 11:30:00,44.46,44.51,44.45,44.48,5887400.0,39.4601,39.5045,39.4513,39.4779,5887400.0
2019-12-19 12:00:00,44.48,44.49,44.47,44.48,1243426.0,39.4779,39.4868,39.469,39.4779,1243426.0
2019-12-19 12:30:00,44.48,44.49,44.45,44.46,1127103.0,39.4779,39.4868,39.4513,39.4601,1127103.0
2019-12-19 13:00:00,44.46,44.5,44.44,44.5,1590962.0,39.4601,39.4956,39.4424,39.4956,1590962.0
2019-12-19 13:30:00,44.5,44.52,44.49,44.51,1834160.0,39.4956,39.5134,39.4868,39.5045,1834160.0
2019-12-19 14:00:00,44.5,44.53,44.5,44.53,2814941.0,39.4956,39.5223,39.4956,39.5223,2814941.0
2019-12-19 14:30:00,44.53,44.53,44.51,44.53,1627015.0,39.5223,39.5223,39.5045,39.5223,1627015.0
2019-12-19 15:00:00,44.52,44.53,44.49,44.49,3663475.0,39.5134,39.5223,39.4868,39.4868,3663475.0
2019-12-19 15:30:00,44.49,44.53,44.48,44.52,6846722.0,39.4868,39.5223,39.4779,39.5134,6846722.0
2019-12-20 09:30:00,44.57,44.6,44.54,44.56,4817638.0,39.5578,39.5844,39.5311,39.5489,4817638.0
2019-12-20 10:00:00,44.56,44.57,44.5,44.57,3553425.0,39.5489,39.5578,39.4956,39.5578,3553425.0
2019-12-20 10:30:00,44.57,44.6,44.51,44.6,4833093.0,39.5578,39.5844,39.5045,39.5844,4833093.0
2019-12-20 11:00:00,44.59,44.6,44.56,44.58,2218048.0,39.5755,39.5844,39.5489,39.5666,2218048.0
2019-12-20 11:30:00,44.58,44.61,44.57,44.58,1988722.0,39.5666,39.5933,39.5578,39.5666,1988722.0
2019-12-20 12:00:00,44.58,44.59,44.56,44.59,1908525.0,39.5666,39.5755,39.5489,39.5755,1908525.0
2019-12-20 12:30:00,44.59,44.61,44.58,44.61,1810354.0,39.5755,39.5933,39.5666,39.5933,1810354.0
2019-12-20 13:00:00,44.61,44.61,44.58,44.59,2151420.0,39.5933,39.5933,39.5666,39.5755,2151420.0
2019-12-20 13:30:00,44.59,44.61,44.56,44.59,2327555.0,39.5755,39.5933,39.5489,39.5755,2327555.0
2019-12-20 14:00:00,44.59,44.59,44.56,44.59,1003582.0,39.5755,39.5755,39.5489,39.5755,1003582.0
2019-12-20 14:30:00,44.58,44.62,44.58,44.62,3159383.0,39.5666,39.6021,39.5666,39.6021,3159383.0
2019-12-20 15:00:00,44.61,44.64,44.6,44.64,5414932.0,39.5933,39.6199,39.5844,39.6199,5414932.0
2019-12-20 15:30:00,44.64,44.67,44.56,44.6,12047819.0,39.6199,39.6465,39.5489,39.5844,12047819.0
2019-12-23 09:30:00,44.59,44.61,44.56,44.57,1800578.0,39.5755,39.5933,39.5489,39.5578,1800578.0
2019-12-23 10:00:00,44.57,44.6,44.54,44.58,2478677.0,39.5578,39.5844,39.5311,39.5666,2478677.0
2019-12-23 10:30:00,44.58,44.61,44.57,44.6,1409646.0,39.5666,39.5933,39.5578,39.5844,1409646.0
2019-12-23 11:00:00,44.6,44.61,44.57,44.6,1670484.0,39.5844,39.5933,39.5578,39.5844,1670484.0
2019-12-23 11:30:00,44.59,44.61,44.59,44.61,814889.0,39.5755,39.5933,39.5755,39.5933,814889.0
2019-12-23 12:00:00,44.61,44.61,44.58,44.59,1104869.0,39.5933,39.5933,39.5666,39.5755,1104869.0
2019-12-23 12:30:00,44.59,44.61,44.58,44.6,622310.0,39.5755,39.5933,39.5666,39.5844,622310.0
2019-12-23 13:00:00,44.61,44.62,44.58,44.59,1781808.0,39.5933,39.6021,39.5666,39.5755,1781808.0
2019-12-23 13:30:00,44.59,44.6,44.58,44.6,477253.0,39.5755,39.5844,39.5666,39.5844,477253.0
2019-12-23 14:00:00,44.59,44.62,44.59,44.62,1137227.0,39.5755,39.6021,39.5755,39.6021,1137227.0
2019-12-23 14:30:00,44.62,44.64,44.61,44.62,2315192.0,39.6021,39.6199,39.5933,39.6021,2315192.0
2019-12-23 15:00:00,44.62,44.65,44.62,44.64,879100.0,39.6021,39.6288,39.6021,39.6199,879100.0
2019-12-23 15:30:00,44.65,44.66,44.62,44.65,6440538.0,39.6288,39.6376,39.6021,39.6288,6440538.0
2019-12-24 09:30:00,44.58,44.62,44.53,44.55,1535837.0,39.5666,39.6021,39.5223,39.54,1535837.0
2019-12-24 10:00:00,44.56,44.6,44.55,44.58,1187678.0,39.5489,39.5844,39.54,39.5666,1187678.0
2019-12-24 10:30:00,44.58,44.6,44.57,44.58,1245325.0,39.5666,39.5844,39.5578,39.5666,1245325.0
2019-12-24 11:00:00,44.58,44.59,44.56,44.56,1241611.0,39.5666,39.5755,39.5489,39.5489,1241611.0
2019-12-24 11:30:00,44.56,44.57,44.55,44.55,561956.0,39.5489,39.5578,39.54,39.54,561956.0
2019-12-24 12:00:00,44.55,44.55,44.51,44.51,1981918.0,39.54,39.54,39.5045,39.5045,1981918.0
2019-12-24 12:30:00,44.51,44.57,44.48,44.57,4239118.0,39.5045,39.5578,39.4779,39.5578,4239118.0
2019-12-26 09:30:00,44.74,44.8,44.72,44.76,1122282.0,39.7086,39.7619,39.6909,39.7264,1122282.0
2019-12-26 10:00:00,44.76,44.81,44.75,44.81,750187.0,39.7264,39.7708,39.7175,39.7708,750187.0
2019-12-26 10:30:00,44.81,44.84,44.8,44.83,1150776.0,39.7708,39.7974,39.7619,39.7885,1150776.0
2019-12-26 11:00:00,44.83,44.84,44.81,44.83,1861201.0,39.7885,39.7974,39.7708,39.7885,1861201.0
2019-12-26 11:30:00,44.83,44.84,44.81,44.81,1199573.0,39.7885,39.7974,39.7708,39.7708,1199573.0
2019-12-26 12:00:00,44.82,44.82,44.78,44.79,1414265.0,39.7796,39.7796,39.7441,39.753,1414265.0
2019-12-26 12:30:00,44.79,44.82,44.78,44.82,1169665.0,39.753,39.7796,39.7441,39.7796,1169665.0
2019-12-26 13:00:00,44.82,44.84,44.82,44.84,473800.0,39.7796,39.7974,39.7796,39.7974,473800.0
2019-12-26 13:30:00,44.84,44.87,44.84,44.87,604735.0,39.7974,39.824,39.7974,39.824,604735.0
2019-12-26 14:00:00,44.87,44.88,44.86,44.88,851959.0,39.824,39.8329,39.8151,39.8329,851959.0
2019-12-26 14:30:00,44.88,44.88,44.86,44.87,1537767.0,39.8329,39.8329,39.8151,39.824,1537767.0
2019-12-26 15:00:00,44.86,44.88,44.85,44.88,1287588.0,39.8151,39.8329,39.8063,39.8329,1287588.0
2019-12-26 15:30:00,44.88,44.91,44.84,44.9,7888045.0,39.8329,39.8595,39.7974,39.8506,7888045.0
2019-12-27 09:30:00,45.18,45.2,45.04,45.05,9660208.0,40.0992,40.1169,39.9749,39.9838,9660208.0
2019-12-27 10:00:00,45.05,45.11,45.04,45.1,2723355.0,39.9838,40.037,39.9749,40.0282,2723355.0
2019-12-27 10:30:00,45.1,45.12,45.07,45.12,2695533.0,40.0282,40.0459,40.0015,40.0459,2695533.0
2019-12-27 11:00:00,45.12,45.15,45.11,45.15,2256455.0,40.0459,40.0725,40.037,40.0725,2256455.0
2019-12-27 11:30:00,45.15,45.18,45.11,45.11,2962387.0,40.0725,40.0992,40.037,40.037,2962387.0
2019-12-27 12:00:00,45.12,45.12,45.06,45.07,3210096.0,40.0459,40.0459,39.9927,40.0015,3210096.0
2019-12-27 12:30:00,45.07,45.09,45.04,45.08,2847004.0,40.0015,40.0193,39.9749,40.0104,2847004.0
2019-12-27 13:00:00,45.09,45.09,45.04,45.05,1297733.0,40.0193,40.0193,39.9749,39.9838,1297733.0
2019-12-27 13:30:00,45.05,45.06,45.01,45.03,905273.0,39.9838,39.9927,39.9483,39.966,905273.0
2019-12-27 14:00:00,45.02,45.03,44.99,45.0,2160206.0,39.9572,39.966,39.9305,39.9394,2160206.0
2019-12-27 14:30:00,45.0,45.02,44.98,45.0,2980213.0,39.9394,39.9572,39.9216,39.9394,2980213.0
2019-12-27 15:00:00,45.0,45.01,44.95,44.98,2593595.0,39.9394,39.9483,39.895,39.9216,2593595.0
2019-12-27 15:30:00,44.98,45.09,44.97,45.08,5976463.0,39.9216,40.0193,39.9128,40.0104,5976463.0
2019-12-30 09:30:00,45.18,45.18,45.01,45.04,5346461.0,40.0992,40.0992,39.9483,39.9749,5346461.0
2019-12-30 10:00:00,45.04,45.05,44.92,44.97,4100841.0,39.9749,39.9838,39.8684,39.9128,4100841.0
2019-12-30 10:30:00,44.96,44.97,44.92,44.96,3692804.0,39.9039,39.9128,39.8684,39.9039,3692804.0
2019-12-30 11:00:00,44.96,44.99,44.93,44.99,2105249.0,39.9039,39.9305,39.8773,39.9305,2105249.0
2019-12-30 11:30:00,44.98,45.01,44.96,44.99,1514995.0,39.9216,39.9483,39.9039,39.9305,1514995.0
2019-12-30 12:00:00,44.98,45.01,44.96,44.97,908123.0,39.9216,39.9483,39.9039,39.9128,908123.0
2019-12-30 12:30:00,44.97,44.97,44.93,44.93,1373279.0,39.9128,39.9128,39.8773,39.8773,1373279.0
2019-12-30 13:00:00,44.93,44.94,44.87,44.88,1897468.0,39.8773,39.8861,39.824,39.8329,1897468.0
2019-12-30 13:30:00,44.88,44.9,44.85,44.89,2484737.0,39.8329,39.8506,39.8063,39.8418,2484737.0
2019-12-30 14:00:00,44.9,44.9,44.82,44.84,1905839.0,39.8506,39.8506,39.7796,39.7974,1905839.0
2019-12-30 14:30:00,44.83,44.85,44.81,44.82,3309370.0,39.7885,39.8063,39.7708,39.7796,3309370.0
2019-12-30 15:00:00,44.81,44.84,44.8,44.8,2205866.0,39.7708,39.7974,39.7619,39.7619,2205866.0
2019-12-30 15:30:00,44.8,44.82,44.71,44.77,6878552.0,39.7619,39.7796,39.682,39.7353,6878552.0
2019-12-31 09:30:00,44.8,44.89,44.67,44.84,3770161.0,39.7619,39.8418,39.6465,39.7974,3770161.0
2019-12-31 10:00:00,44.84,44.88,44.77,44.78,2219361.0,39.7974,39.8329,39.7353,39.7441,2219361.0
2019-12-31 10:30:00,44.78,44.81,44.72,44.73,1884213.0,39.7441,39.7708,39.6909,39.6998,1884213.0
2019-12-31 11:00:00,44.72,44.75,44.69,44.69,2770916.0,39.6909,39.7175,39.6643,39.6643,2770916.0
2019-12-31 11:30:00,44.7,44.73,44.68,44.71,2218379.0,39.6731,39.6998,39.6554,39.682,2218379.0
2019-12-31 12:00:00,44.71,44.72,44.68,44.7,1499258.0,39.682,39.6909,39.6554,39.6731,1499258.0
2019-12-31 12:30:00,44.7,44.74,44.69,44.72,1335971.0,39.6731,39.7086,39.6643,39.6909,1335971.0
2019-12-31 13:00:00,44.73,44.75,44.7,44.71,1971254.0,39.6998,39.7175,39.6731,39.682,1971254.0
2019-12-31 13:30:00,44.71,44.76,44.7,44.76,804242.0,39.682,39.7264,39.6731,39.7264,804242.0
2019-12-31 14:00:00,44.75,44.78,44.74,44.78,1021801.0,39.7175,39.7441,39.7086,39.7441,1021801.0
2019-12-31 14:30:00,44.78,44.8,44.77,44.8,901163.0,39.7441,39.7619,39.7353,39.7619,901163.0
2019-12-31 15:00:00,44.8,44.84,44.79,44.83,2282095.0,39.7619,39.7974,39.753,39.7885,2282095.0
2019-12-31 15:30:00,44.83,44.92,44.82,44.84,17686162.0,39.7885,39.8684,39.7796,39.7974,17686162.0
2020-01-02 09:30:00,45.36,45.6,45.35,45.59,10188962.0,40.2589,40.4719,40.25,40.4631,10188962.0
2020-01-02 10:00:00,45.59,45.6,45.42,45.46,5218249.0,40.4631,40.4719,40.3122,40.3477,5218249.0
2020-01-02 10:30:00,45.46,45.59,45.43,45.59,8473585.0,40.3477,40.4631,40.321,40.4631,8473585.0
2020-01-02 11:00:00,45.59,45.59,45.5,45.54,5842525.0,40.4631,40.4631,40.3832,40.4187,5842525.0
2020-01-02 11:30:00,45.53,45.55,45.44,45.54,7279263.0,40.4098,40.4275,40.3299,40.4187,7279263.0
2020-01-02 12:00:00,45.54,45.61,45.52,45.61,3811758.0,40.4187,40.4808,40.4009,40.4808,3811758.0
2020-01-02 12:30:00,45.61,45.65,45.6,45.64,3136012.0,40.4808,40.5163,40.4719,40.5074,3136012.0
2020-01-02 13:00:00,45.64,45.65,45.59,45.65,1984169.0,40.5074,40.5163,40.4631,40.5163,1984169.0
2020-01-02 13:30:00,45.65,45.67,45.64,45.67,1873464.0,40.5163,40.5341,40.5074,40.5341,1873464.0
2020-01-02 14:00:00,45.67,45.7,45.66,45.7,2187235.0,40.5341,40.5607,40.5252,40.5607,2187235.0
2020-01-02 14:30:00,45.69,45.72,45.67,45.71,2421773.0,40.5518,40.5784,40.5341,40.5696,2421773.0
2020-01-02 15:00:00,45.71,45.72,45.69,45.72,3185541.0,40.5696,40.5784,40.5518,40.5784,3185541.0
2020-01-02 15:30:00,45.72,45.78,45.71,45.78,8869808.0,40.5784,40.6317,40.5696,40.6317,8869808.0
2020-01-03 09:30:00,45.03,45.26,45.02,45.22,11197021.0,39.966,40.1702,39.9572,40.1347,11197021.0
2020-01-03 10:00:00,45.21,45.23,45.09,45.09,9287358.0,40.1258,40.1435,40.0193,40.0193,9287358.0
2020-01-03 10:30:00,45.09,45.13,45.06,45.12,4078381.0,40.0193,40.0548,39.9927,40.0459,4078381.0
2020-01-03 11:00:00,45.11,45.17,45.08,45.14,3046821.0,40.037,40.0903,40.0104,40.0637,3046821.0
2020-01-03 11:30:00,45.15,45.17,45.13,45.15,2083046.0,40.0725,40.0903,40.0548,40.0725,2083046.0
2020-01-03 12:00:00,45.15,45.2,45.14,45.17,2488943.0,40.0725,40.1169,40.0637,40.0903,2488943.0
2020-01-03 12:30:00,45.18,45.21,45.16,45.18,2409621.0,40.0992,40.1258,40.0814,40.0992,2409621.0
2020-01-03 13:00:00,45.19,45.19,45.05,45.05,5089096.0,40.108,40.108,39.9838,39.9838,5089096.0
2020-01-03 13:30:00,45.05,45.07,44.93,45.02,6576817.0,39.9838,40.0015,39.8773,39.9572,6576817.0
2020-01-03 14:00:00,45.01,45.03,44.94,44.95,4166175.0,39.9483,39.966,39.8861,39.895,4166175.0
2020-01-03 14:30:00,44.95,45.0,44.93,45.0,4024381.0,39.895,39.9394,39.8773,39.9394,4024381.0
2020-01-03 15:00:00,45.0,45.04,44.93,44.94,4866809.0,39.9394,39.9749,39.8773,39.8861,4866809.0
2020-01-03 15:30:00,44.94,44.98,44.91,44.94,9509967.0,39.8861,39.9216,39.8595,39.8861,9509967.0
2020-01-06 09:30:00,44.6,44.73,44.59,44.69,4679871.0,39.5844,39.6998,39.5755,39.6643,4679871.0
2020-01-06 10:00:00,44.69,44.76,44.69,44.76,6602415.0,39.6643,39.7264,39.6643,39.7264,6602415.0
2020-01-06 10:30:00,44.75,44.82,44.71,44.79,3557110.0,39.7175,39.7796,39.682,39.753,3557110.0
2020-01-06 11:00:00,44.79,44.81,44.77,44.8,2711675.0,39.753,39.7708,39.7353,39.7619,2711675.0
2020-01-06 11:30:00,44.8,44.82,44.75,44.78,2054777.0,39.7619,39.7796,39.7175,39.7441,2054777.0
2020-01-06 12:00:00,44.78,44.79,44.75,44.77,1028591.0,39.7441,39.753,39.7175,39.7353,1028591.0
2020-01-06 12:30:00,44.76,44.8,44.76,44.8,1727880.0,39.7264,39.7619,39.7264,39.7619,1727880.0
2020-01-06 13:00:00,44.8,44.85,44.79,44.85,1653150.0,39.7619,39.8063,39.753,39.8063,1653150.0
2020-01-06 13:30:00,44.84,44.87,44.84,44.86,1429606.0,39.7974,39.824,39.7974,39.8151,1429606.0
2020-01-06 14:00:00,44.86,44.86,44.77,44.8,3565919.0,39.8151,39.8151,39.7353,39.7619,3565919.0
2020-01-06 14:30:00,44.8,44.82,44.78,44.79,1025809.0,39.7619,39.7796,39.7441,39.753,1025809.0
2020-01-06 15:00:00,44.79,44.82,44.78,44.78,2248117.0,39.753,39.7796,39.7441,39.7441,2248117.0
2020-01-06 15:30:00,44.79,44.83,44.76,44.83,4223978.0,39.753,39.7885,39.7264,39.7885,4223978.0
2020-01-07 09:30:00,44.79,44.84,44.69,44.74,3410621.0,39.753,39.7974,39.6643,39.7086,3410621.0
2020-01-07 10:00:00,44.74,44.84,44.74,44.84,5067183.0,39.7086,39.7974,39.7086,39.7974,5067183.0
2020-01-07 10:30:00,44.83,44.88,44.78,44.87,2803513.0,39.7885,39.8329,39.7441,39.824,2803513.0
2020-01-07 11:00:00,44.87,44.9,44.85,44.86,3944547.0,39.824,39.8506,39.8063,39.8151,3944547.0
2020-01-07 11:30:00,44.86,44.87,44.76,44.79,7309434.0,39.8151,39.824,39.7264,39.753,7309434.0
2020-01-07 12:00:00,44.79,44.84,44.78,44.84,1216750.0,39.753,39.7974,39.7441,39.7974,1216750.0
2020-01-07 12:30:00,44.84,44.84,44.77,44.78,8421731.0,39.7974,39.7974,39.7353,39.7441,8421731.0
2020-01-07 13:00:00,44.78,44.83,44.77,44.83,4074394.0,39.7441,39.7885,39.7353,39.7885,4074394.0
2020-01-07 13:30:00,44.83,44.84,44.81,44.84,1282509.0,39.7885,39.7974,39.7708,39.7974,1282509.0
2020-01-07 14:00:00,44.84,44.84,44.77,44.8,5582502.0,39.7974,39.7974,39.7353,39.7619,5582502.0
2020-01-07 14:30:00,44.8,44.81,44.78,44.8,1304203.0,39.7619,39.7708,39.7441,39.7619,1304203.0
2020-01-07 15:00:00,44.8,44.87,44.8,44.87,2610111.0,39.7619,39.824,39.7619,39.824,2610111.0
2020-01-07 15:30:00,44.87,44.87,44.8,44.81,7348520.0,39.824,39.824,39.7619,39.7708,7348520.0
2020-01-08 09:30:00,44.73,44.9,44.69,44.89,12478259.0,39.6998,39.8506,39.6643,39.8418,12478259.0
2020-01-08 10:00:00,44.89,44.94,44.87,44.88,6094335.0,39.8418,39.8861,39.824,39.8329,6094335.0
2020-01-08 10:30:00,44.88,44.89,44.79,44.8,3879352.0,39.8329,39.8418,39.753,39.7619,3879352.0
2020-01-08 11:00:00,44.8,44.91,44.74,44.87,3887833.0,39.7619,39.8595,39.7086,39.824,3887833.0
2020-01-08 11:30:00,44.87,45.22,44.77,45.15,9499969.0,39.824,40.1347,39.7353,40.0725,9499969.0
2020-01-08 12:00:00,45.15,45.29,45.14,45.24,11613706.0,40.0725,40.1968,40.0637,40.1524,11613706.0
2020-01-08 12:30:00,45.23,45.26,45.2,45.25,2635164.0,40.1435,40.1702,40.1169,40.1613,2635164.0
2020-01-08 13:00:00,45.25,45.28,45.23,45.28,2543404.0,40.1613,40.1879,40.1435,40.1879,2543404.0
2020-01-08 13:30:00,45.28,45.3,45.21,45.23,2652188.0,40.1879,40.2057,40.1258,40.1435,2652188.0
2020-01-08 14:00:00,45.22,45.24,45.2,45.21,1629040.0,40.1347,40.1524,40.1169,40.1258,1629040.0
2020-01-08 14:30:00,45.21,45.21,45.19,45.2,1549089.0,40.1258,40.1258,40.108,40.1169,1549089.0
2020-01-08 15:00:00,45.2,45.22,45.17,45.2,3436811.0,40.1169,40.1347,40.0903,40.1169,3436811.0
2020-01-08 15:30:00,45.21,45.21,45.0,45.04,9140015.0,40.1258,40.1258,39.9394,39.9749,9140015.0
2020-01-09 09:30:00,45.48,45.48,45.38,45.39,5705554.0,40.3654,40.3654,40.2767,40.2855,5705554.0
2020-01-09 10:00:00,45.39,45.4,45.33,45.36,7742129.0,40.2855,40.2944,40.2323,40.2589,7742129.0
2020-01-09 10:30:00,45.36,45.4,45.34,45.38,4215300.0,40.2589,40.2944,40.2412,40.2767,4215300.0
2020-01-09 11:00:00,45.38,45.4,45.34,45.36,3105848.0,40.2767,40.2944,40.2412,40.2589,3105848.0
2020-01-09 11:30:00,45.36,45.45,45.35,45.43,2907295.0,40.2589,40.3388,40.25,40.321,2907295.0
2020-01-09 12:00:00,45.43,45.43,45.33,45.34,1096787.0,40.321,40.321,40.2323,40.2412,1096787.0
2020-01-09 12:30:00,45.34,45.35,45.26,45.3,4069574.0,40.2412,40.25,40.1702,40.2057,4069574.0
2020-01-09 13:00:00,45.3,45.35,45.25,45.32,2023805.0,40.2057,40.25,40.1613,40.2234,2023805.0
2020-01-09 13:30:00,45.32,45.34,45.29,45.32,1114432.0,40.2234,40.2412,40.1968,40.2234,1114432.0
2020-01-09 14:00:00,45.32,45.35,45.29,45.34,1646906.0,40.2234,40.25,40.1968,40.2412,1646906.0
2020-01-09 14:30:00,45.34,45.4,45.33,45.37,2371741.0,40.2412,40.2944,40.2323,40.2678,2371741.0
2020-01-09 15:00:00,45.36,45.37,45.33,45.35,1814686.0,40.2589,40.2678,40.2323,40.25,1814686.0
2020-01-09 15:30:00,45.34,45.37,45.32,45.35,3968275.0,40.2412,40.2678,40.2234,40.25,3968275.0
2020-01-10 09:30:00,45.64,45.67,45.54,45.66,3441937.0,40.5074,40.5341,40.4187,40.5252,3441937.0
2020-01-10 10:00:00,45.67,45.75,45.65,45.75,5081270.0,40.5341,40.6051,40.5163,40.6051,5081270.0
2020-01-10 10:30:00,45.75,45.77,45.7,45.75,4062248.0,40.6051,40.6228,40.5607,40.6051,4062248.0
2020-01-10 11:00:00,45.75,45.75,45.61,45.62,8388830.0,40.6051,40.6051,40.4808,40.4897,8388830.0
2020-01-10 11:30:00,45.62,45.64,45.58,45.61,6075301.0,40.4897,40.5074,40.4542,40.4808,6075301.0
2020-01-10 12:00:00,45.61,45.62,45.53,45.61,7055274.0,40.4808,40.4897,40.4098,40.4808,7055274.0
2020-01-10 12:30:00,45.62,45.66,45.61,45.65,1519659.0,40.4897,40.5252,40.4808,40.5163,1519659.0
2020-01-10 13:00:00,45.65,45.73,45.64,45.72,1750123.0,40.5163,40.5873,40.5074,40.5784,1750123.0
2020-01-10 13:30:00,45.72,45.75,45.71,45.73,1852528.0,40.5784,40.6051,40.5696,40.5873,1852528.0
2020-01-10 14:00:00,45.74,45.74,45.65,45.66,2286564.0,40.5962,40.5962,40.5163,40.5252,2286564.0
2020-01-10 14:30:00,45.66,45.66,45.6,45.63,1937187.0,40.5252,40.5252,40.4719,40.4986,1937187.0
2020-01-10 15:00:00,45.63,45.63,45.57,45.59,4025241.0,40.4986,40.4986,40.4453,40.4631,4025241.0
2020-01-10 15:30:00,45.59,45.61,45.53,45.6,8794136.0,40.4631,40.4808,40.4098,40.4719,8794136.0
2020-01-13 09:30:00,45.91,45.96,45.81,45.95,4823925.0,40.7471,40.7914,40.6583,40.7826,4823925.0
2020-01-13 10:00:00,45.95,45.99,45.91,45.98,4356005.0,40.7826,40.8181,40.7471,40.8092,4356005.0
2020-01-13 10:30:00,45.98,46.03,45.94,46.03,3522059.0,40.8092,40.8536,40.7737,40.8536,3522059.0
2020-01-13 11:00:00,46.03,46.08,46.0,46.07,7593059.0,40.8536,40.8979,40.8269,40.8891,7593059.0
2020-01-13 11:30:00,46.07,46.13,46.06,46.13,3395638.0,40.8891,40.9423,40.8802,40.9423,3395638.0
2020-01-13 12:00:00,46.13,46.19,46.12,46.18,8645098.0,40.9423,40.9956,40.9334,40.9867,8645098.0
2020-01-13 12:30:00,46.18,46.24,46.17,46.23,2686614.0,40.9867,41.04,40.9778,41.0311,2686614.0
2020-01-13 13:00:00,46.23,46.27,46.23,46.27,2289182.0,41.0311,41.0666,41.0311,41.0666,2289182.0
2020-01-13 13:30:00,46.27,46.27,46.21,46.25,4129841.0,41.0666,41.0666,41.0133,41.0488,4129841.0
2020-01-13 14:00:00,46.24,46.32,46.23,46.3,3832424.0,41.04,41.111,41.0311,41.0932,3832424.0
2020-01-13 14:30:00,46.3,46.3,46.24,46.27,3538964.0,41.0932,41.0932,41.04,41.0666,3538964.0
2020-01-13 15:00:00,46.27,46.29,46.24,46.26,4823787.0,41.0666,41.0843,41.04,41.0577,4823787.0
2020-01-13 15:30:00,46.26,46.32,46.25,46.32,8580626.0,41.0577,41.111,41.0488,41.111,8580626.0
2020-01-14 09:30:00,46.03,46.07,45.91,45.92,7012037.0,40.8536,40.8891,40.7471,40.7559,7012037.0
2020-01-14 10:00:00,45.93,45.98,45.9,45.96,5200263.0,40.7648,40.8092,40.7382,40.7914,5200263.0
2020-01-14 10:30:00,45.96,46.0,45.91,45.95,5037984.0,40.7914,40.8269,40.7471,40.7826,5037984.0
2020-01-14 11:00:00,45.95,45.98,45.92,45.93,2755078.0,40.7826,40.8092,40.7559,40.7648,2755078.0
2020-01-14 11:30:00,45.93,45.96,45.91,45.95,1615363.0,40.7648,40.7914,40.7471,40.7826,1615363.0
2020-01-14 12:00:00,45.96,45.97,45.93,45.97,1674014.0,40.7914,40.8003,40.7648,40.8003,1674014.0
2020-01-14 12:30:00,45.97,46.03,45.96,45.99,4066675.0,40.8003,40.8536,40.7914,40.8181,4066675.0
2020-01-14 13:00:00,46.0,46.03,45.99,46.03,982253.0,40.8269,40.8536,40.8181,40.8536,982253.0
2020-01-14 13:30:00,46.02,46.05,45.84,45.9,12023401.0,40.8447,40.8713,40.6849,40.7382,12023401.0
2020-01-14 14:00:00,45.9,45.95,45.82,45.94,7302419.0,40.7382,40.7826,40.6672,40.7737,7302419.0
2020-01-14 14:30:00,45.95,46.03,45.93,46.01,2420431.0,40.7826,40.8536,40.7648,40.8358,2420431.0
2020-01-14 15:00:00,46.01,46.04,45.96,45.97,2938612.0,40.8358,40.8624,40.7914,40.8003,2938612.0
2020-01-14 15:30:00,45.97,46.03,45.95,46.02,7247984.0,40.8003,40.8536,40.7826,40.8447,7247984.0
2020-01-15 09:30:00,45.86,45.92,45.81,45.86,6798816.0,40.7027,40.7559,40.6583,40.7027,6798816.0
2020-01-15 10:00:00,45.86,45.87,45.74,45.77,4154304.0,40.7027,40.7116,40.5962,40.6228,4154304.0
2020-01-15 10:30:00,45.77,45.84,45.75,45.8,4319542.0,40.6228,40.6849,40.6051,40.6494,4319542.0
2020-01-15 11:00:00,45.8,45.82,45.73,45.76,5875178.0,40.6494,40.6672,40.5873,40.6139,5875178.0
2020-01-15 11:30:00,45.76,45.79,45.73,45.75,2701391.0,40.6139,40.6406,40.5873,40.6051,2701391.0
2020-01-15 12:00:00,45.75,45.79,45.74,45.78,2734764.0,40.6051,40.6406,40.5962,40.6317,2734764.0
2020-01-15 12:30:00,45.77,45.78,45.66,45.67,2139352.0,40.6228,40.6317,40.5252,40.5341,2139352.0
2020-01-15 13:00:00,45.66,45.69,45.62,45.64,2809195.0,40.5252,40.5518,40.4897,40.5074,2809195.0
2020-01-15 13:30:00,45.64,45.69,45.6,45.68,4403954.0,40.5074,40.5518,40.4719,40.5429,4403954.0
2020-01-15 14:00:00,45.67,45.75,45.66,45.7,2902110.0,40.5341,40.6051,40.5252,40.5607,2902110.0
2020-01-15 14:30:00,45.7,45.72,45.67,45.69,2162843.0,40.5607,40.5784,40.5341,40.5518,2162843.0
2020-01-15 15:00:00,45.7,45.7,45.63,45.65,1419530.0,40.5607,40.5607,40.4986,40.5163,1419530.0
2020-01-15 15:30:00,45.65,45.68,45.6,45.66,10472995.0,40.5163,40.5429,40.4719,40.5252,10472995.0
2020-01-16 09:30:00,45.98,46.03,45.91,46.01,5496417.0,40.8092,40.8536,40.7471,40.8358,5496417.0
2020-01-16 10:00:00,46.01,46.04,45.96,46.01,2614283.0,40.8358,40.8624,40.7914,40.8358,2614283.0
2020-01-16 10:30:00,46.01,46.01,45.93,45.96,2333948.0,40.8358,40.8358,40.7648,40.7914,2333948.0
2020-01-16 11:00:00,45.96,45.98,45.93,45.96,2347360.0,40.7914,40.8092,40.7648,40.7914,2347360.0
2020-01-16 11:30:00,45.95,45.96,45.91,45.94,3943522.0,40.7826,40.7914,40.7471,40.7737,3943522.0
2020-01-16 12:00:00,45.94,45.97,45.9,45.91,2753884.0,40.7737,40.8003,40.7382,40.7471,2753884.0
2020-01-16 12:30:00,45.91,45.95,45.89,45.9,1068103.0,40.7471,40.7826,40.7293,40.7382,1068103.0
2020-01-16 13:00:00,45.9,45.91,45.83,45.86,3611900.0,40.7382,40.7471,40.6761,40.7027,3611900.0
2020-01-16 13:30:00,45.86,45.88,45.83,45.84,1321256.0,40.7027,40.7204,40.6761,40.6849,1321256.0
2020-01-16 14:00:00,45.84,45.88,45.83,45.87,999245.0,40.6849,40.7204,40.6761,40.7116,999245.0
2020-01-16 14:30:00,45.87,45.91,45.85,45.91,2100259.0,40.7116,40.7471,40.6938,40.7471,2100259.0
2020-01-16 15:00:00,45.91,45.92,45.88,45.91,1865027.0,40.7471,40.7559,40.7204,40.7471,1865027.0
2020-01-16 15:30:00,45.91,45.98,45.91,45.98,6635118.0,40.7471,40.8092,40.7471,40.8092,6635118.0
2020-01-17 09:30:00,46.12,46.17,46.08,46.16,4550749.0,40.9334,40.9778,40.8979,40.9689,4550749.0
2020-01-17 10:00:00,46.16,46.17,46.11,46.16,4285577.0,40.9689,40.9778,40.9246,40.9689,4285577.0
2020-01-17 10:30:00,46.16,46.16,46.08,46.12,3192884.0,40.9689,40.9689,40.8979,40.9334,3192884.0
2020-01-17 11:00:00,46.12,46.13,46.01,46.07,2848273.0,40.9334,40.9423,40.8358,40.8891,2848273.0
2020-01-17 11:30:00,46.07,46.1,46.05,46.09,1358497.0,40.8891,40.9157,40.8713,40.9068,1358497.0
2020-01-17 12:00:00,46.09,46.1,46.06,46.09,1953126.0,40.9068,40.9157,40.8802,40.9068,1953126.0
2020-01-17 12:30:00,46.09,46.09,46.04,46.09,1943762.0,40.9068,40.9068,40.8624,40.9068,1943762.0
2020-01-17 13:00:00,46.08,46.14,46.07,46.13,1534185.0,40.8979,40.9512,40.8891,40.9423,1534185.0
2020-01-17 13:30:00,46.13,46.16,46.12,46.16,1487069.0,40.9423,40.9689,40.9334,40.9689,1487069.0
2020-01-17 14:00:00,46.16,46.17,46.15,46.16,1354156.0,40.9689,40.9778,40.9601,40.9689,1354156.0
2020-01-17 14:30:00,46.16,46.17,46.1,46.16,2619322.0,40.9689,40.9778,40.9157,40.9689,2619322.0
2020-01-17 15:00:00,46.15,46.19,46.13,46.19,2148387.0,40.9601,40.9956,40.9423,40.9956,2148387.0
2020-01-17 15:30:00,46.19,46.26,46.17,46.22,11384481.0,40.9956,41.0577,40.9778,41.0222,11384481.0
2020-01-21 09:30:00,45.27,45.33,45.21,45.25,13628695.0,40.179,40.2323,40.1258,40.1613,13628695.0
2020-01-21 10:00:00,45.24,45.27,45.14,45.21,10119610.0,40.1524,40.179,40.0637,40.1258,10119610.0
2020-01-21 10:30:00,45.21,45.24,45.18,45.2,5085763.0,40.1258,40.1524,40.0992,40.1169,5085763.0
2020-01-21 11:00:00,45.21,45.26,45.19,45.25,4578113.0,40.1258,40.1702,40.108,40.1613,4578113.0
2020-01-21 11:30:00,45.26,45.32,45.25,45.26,4083990.0,40.1702,40.2234,40.1613,40.1702,4083990.0
2020-01-21 12:00:00,45.26,45.3,45.24,45.3,2207647.0,40.1702,40.2057,40.1524,40.2057,2207647.0
2020-01-21 12:30:00,45.3,45.34,45.28,45.32,3632021.0,40.2057,40.2412,40.1879,40.2234,3632021.0
2020-01-21 13:00:00,45.32,45.35,45.17,45.19,7012890.0,40.2234,40.25,40.0903,40.108,7012890.0
2020-01-21 13:30:00,45.2,45.23,45.11,45.12,9487427.0,40.1169,40.1435,40.037,40.0459,9487427.0
2020-01-21 14:00:00,45.12,45.15,45.08,45.11,3481303.0,40.0459,40.0725,40.0104,40.037,3481303.0
2020-01-21 14:30:00,45.1,45.17,45.04,45.17,6318330.0,40.0282,40.0903,39.9749,40.0903,6318330.0
2020-01-21 15:00:00,45.16,45.19,45.12,45.16,3768943.0,40.0814,40.108,40.0459,40.0814,3768943.0
2020-01-21 15:30:00,45.16,45.18,45.03,45.07,10815131.0,40.0814,40.0992,39.966,40.0015,10815131.0
2020-01-22 09:30:00,45.55,45.58,45.45,45.49,5919841.0,40.4275,40.4542,40.3388,40.3743,5919841.0
2020-01-22 10:00:00,45.48,45.5,45.39,45.46,4744380.0,40.3654,40.3832,40.2855,40.3477,4744380.0
2020-01-22 10:30:00,45.46,45.54,45.45,45.48,4019240.0,40.3477,40.4187,40.3388,40.3654,4019240.0
2020-01-22 11:00:00,45.47,45.48,45.36,45.41,3239493.0,40.3565,40.3654,40.2589,40.3033,3239493.0
2020-01-22 11:30:00,45.41,45.46,45.33,45.39,2917266.0,40.3033,40.3477,40.2323,40.2855,2917266.0
2020-01-22 12:00:00,45.39,45.4,45.33,45.38,2125311.0,40.2855,40.2944,40.2323,40.2767,2125311.0
2020-01-22 12:30:00,45.38,45.43,45.37,45.43,1291844.0,40.2767,40.321,40.2678,40.321,1291844.0
2020-01-22 13:00:00,45.43,45.47,45.42,45.46,1793361.0,40.321,40.3565,40.3122,40.3477,1793361.0
2020-01-22 13:30:00,45.46,45.48,45.38,45.39,2162868.0,40.3477,40.3654,40.2767,40.2855,2162868.0
2020-01-22 14:00:00,45.39,45.42,45.38,45.4,3481890.0,40.2855,40.3122,40.2767,40.2944,3481890.0
2020-01-22 14:30:00,45.4,45.43,45.38,45.41,2293470.0,40.2944,40.321,40.2767,40.3033,2293470.0
2020-01-22 15:00:00,45.41,45.42,45.3,45.32,5117914.0,40.3033,40.3122,40.2057,40.2234,5117914.0
2020-01-22 15:30:00,45.32,45.44,45.32,45.41,11561755.0,40.2234,40.3299,40.2234,40.3033,11561755.0
2020-01-23 09:30:00,44.72,44.76,44.52,44.62,19347823.0,39.6909,39.7264,39.5134,39.6021,19347823.0
2020-01-23 10:00:00,44.62,44.74,44.6,44.68,8820952.0,39.6021,39.7086,39.5844,39.6554,8820952.0
2020-01-23 10:30:00,44.68,44.76,44.63,44.64,6791367.0,39.6554,39.7264,39.611,39.6199,6791367.0
2020-01-23 11:00:00,44.64,44.65,44.48,44.48,9191123.0,39.6199,39.6288,39.4779,39.4779,9191123.0
2020-01-23 11:30:00,44.49,44.59,44.48,44.58,3984666.0,39.4868,39.5755,39.4779,39.5666,3984666.0
2020-01-23 12:00:00,44.58,44.69,44.56,44.66,3056501.0,39.5666,39.6643,39.5489,39.6376,3056501.0
2020-01-23 12:30:00,44.66,44.69,44.58,44.63,3887719.0,39.6376,39.6643,39.5666,39.611,3887719.0
2020-01-23 13:00:00,44.63,44.77,44.6,44.71,4966574.0,39.611,39.7353,39.5844,39.682,4966574.0
2020-01-23 13:30:00,44.71,44.85,44.7,44.85,4780528.0,39.682,39.8063,39.6731,39.8063,4780528.0
2020-01-23 14:00:00,44.85,44.96,44.83,44.9,2340956.0,39.8063,39.9039,39.7885,39.8506,2340956.0
2020-01-23 14:30:00,44.91,44.97,44.89,44.97,2414467.0,39.8595,39.9128,39.8418,39.9128,2414467.0
2020-01-23 15:00:00,44.96,45.07,44.95,45.05,2134259.0,39.9039,40.0015,39.895,39.9838,2134259.0
2020-01-23 15:30:00,45.05,45.1,44.96,44.97,9745495.0,39.9838,40.0282,39.9039,39.9128,9745495.0
2020-01-24 09:30:00,45.02,45.03,44.89,44.97,10539086.0,39.9572,39.966,39.8418,39.9128,10539086.0
2020-01-24 10:00:00,44.96,44.97,44.71,44.72,9570185.0,39.9039,39.9128,39.682,39.6909,9570185.0
2020-01-24 10:30:00,44.73,44.85,44.71,44.84,6442291.0,39.6998,39.8063,39.682,39.7974,6442291.0
2020-01-24 11:00:00,44.85,44.92,44.71,44.82,8776638.0,39.8063,39.8684,39.682,39.7796,8776638.0
2020-01-24 11:30:00,44.82,44.83,44.71,44.71,6670658.0,39.7796,39.7885,39.682,39.682,6670658.0
2020-01-24 12:00:00,44.71,44.72,44.47,44.58,6712574.0,39.682,39.6909,39.469,39.5666,6712574.0
2020-01-24 12:30:00,44.59,44.67,44.55,44.62,3657395.0,39.5755,39.6465,39.54,39.6021,3657395.0
2020-01-24 13:00:00,44.61,44.62,44.52,44.53,1806998.0,39.5933,39.6021,39.5134,39.5223,1806998.0
2020-01-24 13:30:00,44.53,44.54,44.44,44.48,2113744.0,39.5223,39.5311,39.4424,39.4779,2113744.0
2020-01-24 14:00:00,44.48,44.52,44.39,44.44,4081688.0,39.4779,39.5134,39.398,39.4424,4081688.0
2020-01-24 14:30:00,44.44,44.52,44.39,44.51,4452488.0,39.4424,39.5134,39.398,39.5045,4452488.0
2020-01-24 15:00:00,44.51,44.68,44.49,44.62,6307746.0,39.5045,39.6554,39.4868,39.6021,6307746.0
2020-01-24 15:30:00,44.62,44.63,44.49,44.61,8193048.0,39.6021,39.611,39.4868,39.5933,8193048.0
2020-01-27 09:30:00,42.73,43.27,42.66,43.26,23392015.0,37.9247,38.404,37.8626,38.3951,23392015.0
2020-01-27 10:00:00,43.26,43.28,43.04,43.13,9420770.0,38.3951,38.4128,38.1998,38.2797,9420770.0
2020-01-27 10:30:00,43.12,43.14,42.84,42.93,10596520.0,38.2708,38.2886,38.0223,38.1022,10596520.0
2020-01-27 11:00:00,42.92,42.99,42.79,42.91,12158131.0,38.0933,38.1554,37.9779,38.0844,12158131.0
2020-01-27 11:30:00,42.92,43.1,42.91,42.99,4881717.0,38.0933,38.2531,38.0844,38.1554,4881717.0
2020-01-27 12:00:00,42.99,43.2,42.96,43.16,3551256.0,38.1554,38.3418,38.1288,38.3063,3551256.0
2020-01-27 12:30:00,43.16,43.2,43.11,43.14,5937112.0,38.3063,38.3418,38.2619,38.2886,5937112.0
2020-01-27 13:00:00,43.13,43.28,43.12,43.22,3750263.0,38.2797,38.4128,38.2708,38.3596,3750263.0
2020-01-27 13:30:00,43.21,43.27,43.16,43.2,2843418.0,38.3507,38.404,38.3063,38.3418,2843418.0
2020-01-27 14:00:00,43.21,43.31,43.13,43.3,5869042.0,38.3507,38.4395,38.2797,38.4306,5869042.0
2020-01-27 14:30:00,43.3,43.31,43.15,43.18,3695149.0,38.4306,38.4395,38.2974,38.3241,3695149.0
2020-01-27 15:00:00,43.18,43.22,43.14,43.18,3313181.0,38.3241,38.3596,38.2886,38.3241,3313181.0
2020-01-27 15:30:00,43.17,43.18,43.07,43.08,12574399.0,38.3152,38.3241,38.2264,38.2353,12574399.0
2020-01-28 09:30:00,43.22,43.28,43.03,43.18,9153606.0,38.3596,38.4128,38.1909,38.3241,9153606.0
2020-01-28 10:00:00,43.18,43.49,43.18,43.41,10559806.0,38.3241,38.5992,38.3241,38.5282,10559806.0
2020-01-28 10:30:00,43.4,43.45,43.38,43.4,5447160.0,38.5193,38.5637,38.5016,38.5193,5447160.0
2020-01-28 11:00:00,43.4,43.41,43.3,43.36,6781346.0,38.5193,38.5282,38.4306,38.4838,6781346.0
2020-01-28 11:30:00,43.37,43.42,43.32,43.4,3935876.0,38.4927,38.5371,38.4483,38.5193,3935876.0
2020-01-28 12:00:00,43.4,43.47,43.37,43.45,2731137.0,38.5193,38.5815,38.4927,38.5637,2731137.0
2020-01-28 12:30:00,43.45,43.45,43.39,43.4,1441389.0,38.5637,38.5637,38.5105,38.5193,1441389.0
2020-01-28 13:00:00,43.4,43.43,43.36,43.41,1429888.0,38.5193,38.546,38.4838,38.5282,1429888.0
2020-01-28 13:30:00,43.41,43.45,43.39,43.43,1402620.0,38.5282,38.5637,38.5105,38.546,1402620.0
2020-01-28 14:00:00,43.43,43.49,43.43,43.45,1940268.0,38.546,38.5992,38.546,38.5637,1940268.0
2020-01-28 14:30:00,43.45,43.5,43.44,43.46,1511659.0,38.5637,38.6081,38.5548,38.5726,1511659.0
2020-01-28 15:00:00,43.46,43.49,43.43,43.49,3296518.0,38.5726,38.5992,38.546,38.5992,3296518.0
2020-01-28 15:30:00,43.49,43.5,43.42,43.44,11585096.0,38.5992,38.6081,38.5371,38.5548,11585096.0
2020-01-29 09:30:00,43.76,43.79,43.57,43.59,7127072.0,38.8388,38.8655,38.6702,38.688,7127072.0
2020-01-29 10:00:00,43.59,43.68,43.5,43.67,3952560.0,38.688,38.7678,38.6081,38.759,3952560.0
2020-01-29 10:30:00,43.67,43.7,43.57,43.62,3619154.0,38.759,38.7856,38.6702,38.7146,3619154.0
2020-01-29 11:00:00,43.62,43.64,43.59,43.61,2273898.0,38.7146,38.7323,38.688,38.7057,2273898.0
2020-01-29 11:30:00,43.6,43.61,43.55,43.59,2084830.0,38.6968,38.7057,38.6525,38.688,2084830.0
2020-01-29 12:00:00,43.59,43.64,43.58,43.64,2222868.0,38.688,38.7323,38.6791,38.7323,2222868.0
2020-01-29 12:30:00,43.64,43.67,43.61,43.64,1620140.0,38.7323,38.759,38.7057,38.7323,1620140.0
2020-01-29 13:00:00,43.65,43.68,43.63,43.68,1369476.0,38.7412,38.7678,38.7235,38.7678,1369476.0
2020-01-29 13:30:00,43.68,43.71,43.64,43.66,1908665.0,38.7678,38.7945,38.7323,38.7501,1908665.0
2020-01-29 14:00:00,43.66,43.77,43.63,43.71,2864473.0,38.7501,38.8477,38.7235,38.7945,2864473.0
2020-01-29 14:30:00,43.72,43.75,43.68,43.73,4224960.0,38.8033,38.83,38.7678,38.8122,4224960.0
2020-01-29 15:00:00,43.73,43.74,43.61,43.68,3092665.0,38.8122,38.8211,38.7057,38.7678,3092665.0
2020-01-29 15:30:00,43.68,43.68,43.61,43.61,7097191.0,38.7678,38.7678,38.7057,38.7057,7097191.0
2020-01-30 09:30:00,42.66,42.94,42.65,42.83,16222453.0,37.8626,38.1111,37.8537,38.0134,16222453.0
2020-01-30 10:00:00,42.83,42.92,42.7,42.73,5108374.0,38.0134,38.0933,37.8981,37.9247,5108374.0
2020-01-30 10:30:00,42.73,42.73,42.44,42.45,10602000.0,37.9247,37.9247,37.6673,37.6762,10602000.0
2020-01-30 11:00:00,42.44,42.65,42.43,42.64,6018537.0,37.6673,37.8537,37.6584,37.8448,6018537.0
2020-01-30 11:30:00,42.64,42.74,42.6,42.67,4988849.0,37.8448,37.9336,37.8093,37.8714,4988849.0
2020-01-30 12:00:00,42.67,42.71,42.57,42.57,2417428.0,37.8714,37.9069,37.7827,37.7827,2417428.0
2020-01-30 12:30:00,42.57,42.6,42.49,42.59,3967375.0,37.7827,37.8093,37.7117,37.8004,3967375.0
2020-01-30 13:00:00,42.59,42.63,42.56,42.61,2320982.0,37.8004,37.8359,37.7738,37.8182,2320982.0
2020-01-30 13:30:00,42.6,42.65,42.57,42.59,2385773.0,37.8093,37.8537,37.7827,37.8004,2385773.0
2020-01-30 14:00:00,42.6,42.69,42.57,42.67,929371.0,37.8093,37.8892,37.7827,37.8714,929371.0
2020-01-30 14:30:00,42.67,42.87,42.53,42.77,11572543.0,37.8714,38.0489,37.7472,37.9602,11572543.0
2020-01-30 15:00:00,42.77,42.92,42.77,42.85,11600558.0,37.9602,38.0933,37.9602,38.0312,11600558.0
2020-01-30 15:30:00,42.85,43.03,42.84,42.99,13234386.0,38.0312,38.1909,38.0223,38.1554,13234386.0
2020-01-31 09:30:00,42.3,42.33,42.19,42.26,8364538.0,37.543,37.5697,37.4454,37.5075,8364538.0
2020-01-31 10:00:00,42.25,42.27,42.09,42.09,6120797.0,37.4987,37.5164,37.3567,37.3567,6120797.0
2020-01-31 10:30:00,42.09,42.16,42.0,42.03,8731334.0,37.3567,37.4188,37.2768,37.3034,8731334.0
2020-01-31 11:00:00,42.03,42.11,41.92,41.97,11930476.0,37.3034,37.3744,37.2058,37.2501,11930476.0
2020-01-31 11:30:00,41.98,42.13,41.92,42.12,5955679.0,37.259,37.3922,37.2058,37.3833,5955679.0
2020-01-31 12:00:00,42.12,42.14,42.0,42.08,4644209.0,37.3833,37.401,37.2768,37.3478,4644209.0
2020-01-31 12:30:00,42.08,42.09,41.9,41.99,5546364.0,37.3478,37.3567,37.188,37.2679,5546364.0
2020-01-31 13:00:00,41.99,42.04,41.94,41.97,2953815.0,37.2679,37.3123,37.2235,37.2501,2953815.0
2020-01-31 13:30:00,41.97,41.98,41.88,41.97,2397543.0,37.2501,37.259,37.1703,37.2501,2397543.0
2020-01-31 14:00:00,41.98,42.05,41.95,41.98,4866598.0,37.259,37.3212,37.2324,37.259,4866598.0
2020-01-31 14:30:00,41.98,42.08,41.97,42.04,3450082.0,37.259,37.3478,37.2501,37.3123,3450082.0
2020-01-31 15:00:00,42.04,42.06,41.95,41.96,4391382.0,37.3123,37.33,37.2324,37.2413,4391382.0
2020-01-31 15:30:00,41.96,42.17,41.92,42.12,18236022.0,37.2413,37.4277,37.2058,37.3833,18236022.0
2020-02-03 09:30:00,42.26,42.62,42.26,42.59,6758095.0,37.5075,37.827,37.5075,37.8004,6758095.0
2020-02-03 10:00:00,42.6,42.68,42.55,42.68,8978445.0,37.8093,37.8803,37.7649,37.8803,8978445.0
2020-02-03 10:30:00,42.68,42.68,42.51,42.55,4598134.0,37.8803,37.8803,37.7294,37.7649,4598134.0
2020-02-03 11:00:00,42.55,42.6,42.53,42.54,2936564.0,37.7649,37.8093,37.7472,37.756,2936564.0
2020-02-03 11:30:00,42.54,42.56,42.46,42.52,5229073.0,37.756,37.7738,37.685,37.7383,5229073.0
2020-02-03 12:00:00,42.52,42.63,42.49,42.59,2440482.0,37.7383,37.8359,37.7117,37.8004,2440482.0
2020-02-03 12:30:00,42.59,42.65,42.57,42.64,2958964.0,37.8004,37.8537,37.7827,37.8448,2958964.0
2020-02-03 13:00:00,42.64,42.65,42.54,42.56,2718472.0,37.8448,37.8537,37.756,37.7738,2718472.0
2020-02-03 13:30:00,42.57,42.6,42.55,42.59,2060714.0,37.7827,37.8093,37.7649,37.8004,2060714.0
2020-02-03 14:00:00,42.6,42.61,42.56,42.58,2569875.0,37.8093,37.8182,37.7738,37.7915,2569875.0
2020-02-03 14:30:00,42.57,42.61,42.55,42.59,3213471.0,37.7827,37.8182,37.7649,37.8004,3213471.0
2020-02-03 15:00:00,42.59,42.62,42.56,42.62,2377076.0,37.8004,37.827,37.7738,37.827,2377076.0
2020-02-03 15:30:00,42.62,42.64,42.53,42.57,10070998.0,37.827,37.8448,37.7472,37.7827,10070998.0
2020-02-04 09:30:00,43.68,43.78,43.65,43.75,13028157.0,38.7678,38.8566,38.7412,38.83,13028157.0
2020-02-04 10:00:00,43.76,43.81,43.67,43.8,8842761.0,38.8388,38.8832,38.759,38.8743,8842761.0
2020-02-04 10:30:00,43.81,43.85,43.78,43.8,6253779.0,38.8832,38.9187,38.8566,38.8743,6253779.0
2020-02-04 11:00:00,43.79,43.91,43.76,43.89,4717221.0,38.8655,38.972,38.8388,38.9542,4717221.0
2020-02-04 11:30:00,43.89,43.93,43.85,43.87,4078701.0,38.9542,38.9897,38.9187,38.9365,4078701.0
2020-02-04 12:00:00,43.87,43.88,43.83,43.88,2742135.0,38.9365,38.9454,38.901,38.9454,2742135.0
2020-02-04 12:30:00,43.88,43.88,43.81,43.84,3302756.0,38.9454,38.9454,38.8832,38.9099,3302756.0
2020-02-04 13:00:00,43.84,43.85,43.78,43.8,2137062.0,38.9099,38.9187,38.8566,38.8743,2137062.0
2020-02-04 13:30:00,43.8,43.83,43.8,43.82,1151955.0,38.8743,38.901,38.8743,38.8921,1151955.0
2020-02-04 14:00:00,43.82,43.83,43.77,43.78,1859329.0,38.8921,38.901,38.8477,38.8566,1859329.0
2020-02-04 14:30:00,43.77,43.82,43.77,43.79,1556606.0,38.8477,38.8921,38.8477,38.8655,1556606.0
2020-02-04 15:00:00,43.79,43.81,43.76,43.8,2358375.0,38.8655,38.8832,38.8388,38.8743,2358375.0
2020-02-04 15:30:00,43.8,43.81,43.68,43.7,10301548.0,38.8743,38.8832,38.7678,38.7856,10301548.0
2020-02-05 09:30:00,44.46,44.47,44.09,44.18,18419520.0,39.4601,39.469,39.1317,39.2116,18419520.0
2020-02-05 10:00:00,44.18,44.21,43.92,43.94,9296361.0,39.2116,39.2382,38.9809,38.9986,9296361.0
2020-02-05 10:30:00,43.93,44.03,43.9,44.02,10051755.0,38.9897,39.0785,38.9631,39.0696,10051755.0
2020-02-05 11:00:00,44.02,44.05,43.95,44.05,5518306.0,39.0696,39.0962,39.0075,39.0962,5518306.0
2020-02-05 11:30:00,44.04,44.06,43.95,44.03,2330757.0,39.0874,39.1051,39.0075,39.0785,2330757.0
2020-02-05 12:00:00,44.02,44.05,43.99,44.0,1553483.0,39.0696,39.0962,39.043,39.0519,1553483.0
2020-02-05 12:30:00,44.01,44.02,43.94,43.94,1098917.0,39.0607,39.0696,38.9986,38.9986,1098917.0
2020-02-05 13:00:00,43.95,43.95,43.9,43.93,1621804.0,39.0075,39.0075,38.9631,38.9897,1621804.0
2020-02-05 13:30:00,43.93,44.0,43.92,43.98,1907029.0,38.9897,39.0519,38.9809,39.0341,1907029.0
2020-02-05 14:00:00,43.98,43.98,43.9,43.95,2340187.0,39.0341,39.0341,38.9631,39.0075,2340187.0
2020-02-05 14:30:00,43.95,44.02,43.93,44.0,2043178.0,39.0075,39.0696,38.9897,39.0519,2043178.0
2020-02-05 15:00:00,44.0,44.03,43.97,44.0,2020867.0,39.0519,39.0785,39.0252,39.0519,2020867.0
2020-02-05 15:30:00,43.99,44.0,43.92,43.95,9631805.0,39.043,39.0519,38.9809,39.0075,9631805.0
2020-02-06 09:30:00,44.33,44.35,44.04,44.21,13076542.0,39.3447,39.3625,39.0874,39.2382,13076542.0
2020-02-06 10:00:00,44.21,44.22,44.01,44.04,5835319.0,39.2382,39.2471,39.0607,39.0874,5835319.0
2020-02-06 10:30:00,44.04,44.11,44.02,44.09,4337172.0,39.0874,39.1495,39.0696,39.1317,4337172.0
2020-02-06 11:00:00,44.1,44.15,44.07,44.14,1923130.0,39.1406,39.185,39.114,39.1761,1923130.0
2020-02-06 11:30:00,44.14,44.19,44.11,44.14,6681919.0,39.1761,39.2205,39.1495,39.1761,6681919.0
2020-02-06 12:00:00,44.14,44.23,44.13,44.23,2068158.0,39.1761,39.256,39.1672,39.256,2068158.0
2020-02-06 12:30:00,44.23,44.23,44.17,44.23,2425651.0,39.256,39.256,39.2027,39.256,2425651.0
2020-02-06 13:00:00,44.22,44.23,44.14,44.15,3469821.0,39.2471,39.256,39.1761,39.185,3469821.0
2020-02-06 13:30:00,44.15,44.16,44.09,44.14,1651374.0,39.185,39.1939,39.1317,39.1761,1651374.0
2020-02-06 14:00:00,44.13,44.14,44.08,44.09,2741920.0,39.1672,39.1761,39.1229,39.1317,2741920.0
2020-02-06 14:30:00,44.09,44.11,43.99,43.99,8759453.0,39.1317,39.1495,39.043,39.043,8759453.0
2020-02-06 15:00:00,44.0,44.05,43.99,44.0,2692052.0,39.0519,39.0962,39.043,39.0519,2692052.0
2020-02-06 15:30:00,44.0,44.03,43.96,43.98,11805340.0,39.0519,39.0785,39.0164,39.0341,11805340.0
2020-02-07 09:30:00,43.53,43.55,43.33,43.42,10038257.0,38.6347,38.6525,38.4572,38.5371,10038257.0
2020-02-07 10:00:00,43.42,43.44,43.33,43.44,2752141.0,38.5371,38.5548,38.4572,38.5548,2752141.0
2020-02-07 10:30:00,43.43,43.54,43.43,43.5,2536072.0,38.546,38.6436,38.546,38.6081,2536072.0
2020-02-07 11:00:00,43.49,43.53,43.45,43.5,3602892.0,38.5992,38.6347,38.5637,38.6081,3602892.0
2020-02-07 11:30:00,43.5,43.55,43.44,43.47,2938272.0,38.6081,38.6525,38.5548,38.5815,2938272.0
2020-02-07 12:00:00,43.47,43.48,43.43,43.45,2093157.0,38.5815,38.5903,38.546,38.5637,2093157.0
2020-02-07 12:30:00,43.45,43.45,43.39,43.42,1200382.0,38.5637,38.5637,38.5105,38.5371,1200382.0
2020-02-07 13:00:00,43.41,43.42,43.37,43.4,1368121.0,38.5282,38.5371,38.4927,38.5193,1368121.0
2020-02-07 13:30:00,43.4,43.44,43.3,43.32,4173161.0,38.5193,38.5548,38.4306,38.4483,4173161.0
2020-02-07 14:00:00,43.32,43.33,43.25,43.29,2337225.0,38.4483,38.4572,38.3862,38.4217,2337225.0
2020-02-07 14:30:00,43.29,43.34,43.27,43.3,2053296.0,38.4217,38.4661,38.404,38.4306,2053296.0
2020-02-07 15:00:00,43.31,43.34,43.27,43.32,2035772.0,38.4395,38.4661,38.404,38.4483,2035772.0
2020-02-07 15:30:00,43.32,43.37,43.29,43.35,7714763.0,38.4483,38.4927,38.4217,38.475,7714763.0
2020-02-10 09:30:00,43.38,43.54,43.38,43.47,4601293.0,38.5016,38.6436,38.5016,38.5815,4601293.0
2020-02-10 10:00:00,43.47,43.56,43.46,43.54,1915126.0,38.5815,38.6613,38.5726,38.6436,1915126.0
2020-02-10 10:30:00,43.54,43.56,43.5,43.51,1769912.0,38.6436,38.6613,38.6081,38.617,1769912.0
2020-02-10 11:00:00,43.52,43.54,43.48,43.53,1927512.0,38.6258,38.6436,38.5903,38.6347,1927512.0
2020-02-10 11:30:00,43.52,43.61,43.52,43.55,1887889.0,38.6258,38.7057,38.6258,38.6525,1887889.0
2020-02-10 12:00:00,43.55,43.56,43.49,43.51,1250147.0,38.6525,38.6613,38.5992,38.617,1250147.0
2020-02-10 12:30:00,43.51,43.52,43.46,43.47,3196744.0,38.617,38.6258,38.5726,38.5815,3196744.0
2020-02-10 13:00:00,43.48,43.5,43.46,43.48,1921738.0,38.5903,38.6081,38.5726,38.5903,1921738.0
2020-02-10 13:30:00,43.48,43.5,43.47,43.48,884307.0,38.5903,38.6081,38.5815,38.5903,884307.0
2020-02-10 14:00:00,43.47,43.52,43.45,43.51,880841.0,38.5815,38.6258,38.5637,38.617,880841.0
2020-02-10 14:30:00,43.52,43.57,43.5,43.56,1010415.0,38.6258,38.6702,38.6081,38.6613,1010415.0
2020-02-10 15:00:00,43.56,43.6,43.55,43.6,3202413.0,38.6613,38.6968,38.6525,38.6968,3202413.0
2020-02-10 15:30:00,43.6,43.63,43.57,43.62,6013611.0,38.6968,38.7235,38.6702,38.7146,6013611.0
2020-02-11 09:30:00,44.14,44.27,44.09,44.26,15522215.0,39.1761,39.2915,39.1317,39.2826,15522215.0
2020-02-11 10:00:00,44.25,44.41,44.25,44.35,8407086.0,39.2737,39.4158,39.2737,39.3625,8407086.0
2020-02-11 10:30:00,44.35,44.38,44.31,44.34,4471381.0,39.3625,39.3891,39.327,39.3536,4471381.0
2020-02-11 11:00:00,44.34,44.34,44.26,44.3,2173669.0,39.3536,39.3536,39.2826,39.3181,2173669.0
2020-02-11 11:30:00,44.3,44.31,44.18,44.22,1959052.0,39.3181,39.327,39.2116,39.2471,1959052.0
2020-02-11 12:00:00,44.23,44.3,44.2,44.29,1325852.0,39.256,39.3181,39.2294,39.3092,1325852.0
2020-02-11 12:30:00,44.29,44.32,44.27,44.32,1251993.0,39.3092,39.3359,39.2915,39.3359,1251993.0
2020-02-11 13:00:00,44.32,44.33,44.29,44.31,908515.0,39.3359,39.3447,39.3092,39.327,908515.0
2020-02-11 13:30:00,44.31,44.32,44.25,44.28,983415.0,39.327,39.3359,39.2737,39.3004,983415.0
2020-02-11 14:00:00,44.28,44.29,44.13,44.18,5571677.0,39.3004,39.3092,39.1672,39.2116,5571677.0
2020-02-11 14:30:00,44.18,44.23,44.15,44.18,1129005.0,39.2116,39.256,39.185,39.2116,1129005.0
2020-02-11 15:00:00,44.18,44.2,44.08,44.15,2552623.0,39.2116,39.2294,39.1229,39.185,2552623.0
2020-02-11 15:30:00,44.15,44.2,44.11,44.19,5664438.0,39.185,39.2294,39.1495,39.2205,5664438.0
2020-02-12 09:30:00,44.59,44.64,44.5,44.59,8971709.0,39.5755,39.6199,39.4956,39.5755,8971709.0
2020-02-12 10:00:00,44.59,44.63,44.52,44.63,2846991.0,39.5755,39.611,39.5134,39.611,2846991.0
2020-02-12 10:30:00,44.63,44.69,44.6,44.65,2349447.0,39.611,39.6643,39.5844,39.6288,2349447.0
2020-02-12 11:00:00,44.65,44.73,44.64,44.71,2665366.0,39.6288,39.6998,39.6199,39.682,2665366.0
2020-02-12 11:30:00,44.71,44.73,44.67,44.73,2171858.0,39.682,39.6998,39.6465,39.6998,2171858.0
2020-02-12 12:00:00,44.73,44.75,44.68,44.74,2031804.0,39.6998,39.7175,39.6554,39.7086,2031804.0
2020-02-12 12:30:00,44.75,44.76,44.73,44.76,1272284.0,39.7175,39.7264,39.6998,39.7264,1272284.0
2020-02-12 13:00:00,44.76,44.77,44.72,44.75,1371972.0,39.7264,39.7353,39.6909,39.7175,1371972.0
2020-02-12 13:30:00,44.75,44.81,44.73,44.8,933007.0,39.7175,39.7708,39.6998,39.7619,933007.0
2020-02-12 14:00:00,44.8,44.84,44.78,44.78,3578923.0,39.7619,39.7974,39.7441,39.7441,3578923.0
2020-02-12 14:30:00,44.79,44.81,44.75,44.78,1402504.0,39.753,39.7708,39.7175,39.7441,1402504.0
2020-02-12 15:00:00,44.78,44.81,44.73,44.78,2107856.0,39.7441,39.7708,39.6998,39.7441,2107856.0
2020-02-12 15:30:00,44.79,44.81,44.76,44.78,5483411.0,39.753,39.7708,39.7264,39.7441,5483411.0
2020-02-13 09:30:00,44.29,44.36,44.23,44.26,6889221.0,39.3092,39.3714,39.256,39.2826,6889221.0
2020-02-13 10:00:00,44.26,44.27,44.15,44.21,5205388.0,39.2826,39.2915,39.185,39.2382,5205388.0
2020-02-13 10:30:00,44.21,44.29,44.17,44.29,3384275.0,39.2382,39.3092,39.2027,39.3092,3384275.0
2020-02-13 11:00:00,44.28,44.32,44.23,44.31,2098187.0,39.3004,39.3359,39.256,39.327,2098187.0
2020-02-13 11:30:00,44.32,44.45,44.31,44.36,8293819.0,39.3359,39.4513,39.327,39.3714,8293819.0
2020-02-13 12:00:00,44.36,44.44,44.34,44.37,1951032.0,39.3714,39.4424,39.3536,39.3802,1951032.0
2020-02-13 12:30:00,44.37,44.38,44.27,44.27,6297047.0,39.3802,39.3891,39.2915,39.2915,6297047.0
2020-02-13 13:00:00,44.27,44.29,44.22,44.25,3463702.0,39.2915,39.3092,39.2471,39.2737,3463702.0
2020-02-13 13:30:00,44.25,44.34,44.23,44.32,1841549.0,39.2737,39.3536,39.256,39.3359,1841549.0
2020-02-13 14:00:00,44.33,44.35,44.26,44.27,1521891.0,39.3447,39.3625,39.2826,39.2915,1521891.0
2020-02-13 14:30:00,44.27,44.34,44.26,44.32,1401446.0,39.2915,39.3536,39.2826,39.3359,1401446.0
2020-02-13 15:00:00,44.32,44.34,44.26,44.26,2661600.0,39.3359,39.3536,39.2826,39.2826,2661600.0
2020-02-13 15:30:00,44.27,44.27,44.16,44.21,10646853.0,39.2915,39.2915,39.1939,39.2382,10646853.0
2020-02-14 09:30:00,44.46,44.47,44.29,44.31,4610521.0,39.4601,39.469,39.3092,39.327,4610521.0
2020-02-14 10:00:00,44.31,44.35,44.25,44.29,3033729.0,39.327,39.3625,39.2737,39.3092,3033729.0
2020-02-14 10:30:00,44.3,44.34,44.27,44.33,990453.0,39.3181,39.3536,39.2915,39.3447,990453.0
2020-02-14 11:00:00,44.33,44.33,44.26,44.29,2848484.0,39.3447,39.3447,39.2826,39.3092,2848484.0
2020-02-14 11:30:00,44.29,44.29,44.22,44.23,878206.0,39.3092,39.3092,39.2471,39.256,878206.0
2020-02-14 12:00:00,44.23,44.24,44.16,44.19,1631445.0,39.256,39.2649,39.1939,39.2205,1631445.0
2020-02-14 12:30:00,44.19,44.21,44.15,44.17,3473768.0,39.2205,39.2382,39.185,39.2027,3473768.0
2020-02-14 13:00:00,44.16,44.2,44.11,44.11,4459180.0,39.1939,39.2294,39.1495,39.1495,4459180.0
2020-02-14 13:30:00,44.12,44.16,44.08,44.09,3660079.0,39.1584,39.1939,39.1229,39.1317,3660079.0
2020-02-14 14:00:00,44.08,44.13,44.04,44.12,1746378.0,39.1229,39.1672,39.0874,39.1584,1746378.0
2020-02-14 14:30:00,44.13,44.16,44.1,44.13,1490092.0,39.1672,39.1939,39.1406,39.1672,1490092.0
2020-02-14 15:00:00,44.12,44.16,44.11,44.15,1172462.0,39.1584,39.1939,39.1495,39.185,1172462.0
2020-02-14 15:30:00,44.15,44.23,44.14,44.19,5165788.0,39.185,39.256,39.1761,39.2205,5165788.0
2020-02-18 09:30:00,43.89,44.03,43.87,44.03,7204605.0,38.9542,39.0785,38.9365,39.0785,7204605.0
2020-02-18 10:00:00,44.04,44.05,43.9,43.91,6109895.0,39.0874,39.0962,38.9631,38.972,6109895.0
2020-02-18 10:30:00,43.91,43.99,43.91,43.95,2984633.0,38.972,39.043,38.972,39.0075,2984633.0
2020-02-18 11:00:00,43.95,43.96,43.82,43.84,2108756.0,39.0075,39.0164,38.8921,38.9099,2108756.0
2020-02-18 11:30:00,43.83,43.89,43.82,43.83,2674776.0,38.901,38.9542,38.8921,38.901,2674776.0
2020-02-18 12:00:00,43.83,43.9,43.81,43.89,1634931.0,38.901,38.9631,38.8832,38.9542,1634931.0
2020-02-18 12:30:00,43.89,43.92,43.88,43.9,1258759.0,38.9542,38.9809,38.9454,38.9631,1258759.0
2020-02-18 13:00:00,43.9,43.93,43.89,43.91,798030.0,38.9631,38.9897,38.9542,38.972,798030.0
2020-02-18 13:30:00,43.91,43.92,43.84,43.85,640951.0,38.972,38.9809,38.9099,38.9187,640951.0
2020-02-18 14:00:00,43.85,43.94,43.84,43.93,1104979.0,38.9187,38.9986,38.9099,38.9897,1104979.0
2020-02-18 14:30:00,43.93,43.94,43.91,43.92,958853.0,38.9897,38.9986,38.972,38.9809,958853.0
2020-02-18 15:00:00,43.91,43.96,43.91,43.93,1289839.0,38.972,39.0164,38.972,38.9897,1289839.0
2020-02-18 15:30:00,43.92,43.93,43.88,43.92,4676949.0,38.9809,38.9897,38.9454,38.9809,4676949.0
2020-02-19 09:30:00,44.25,44.33,44.21,44.26,5907767.0,39.2737,39.3447,39.2382,39.2826,5907767.0
2020-02-19 10:00:00,44.26,44.28,44.2,44.24,6707504.0,39.2826,39.3004,39.2294,39.2649,6707504.0
2020-02-19 10:30:00,44.25,44.27,44.22,44.25,1109244.0,39.2737,39.2915,39.2471,39.2737,1109244.0
2020-02-19 11:00:00,44.25,44.31,44.24,44.29,1604159.0,39.2737,39.327,39.2649,39.3092,1604159.0
2020-02-19 11:30:00,44.29,44.29,44.21,44.24,2281353.0,39.3092,39.3092,39.2382,39.2649,2281353.0
2020-02-19 12:00:00,44.23,44.26,44.2,44.23,1117281.0,39.256,39.2826,39.2294,39.256,1117281.0
2020-02-19 12:30:00,44.23,44.28,44.22,44.26,635618.0,39.256,39.3004,39.2471,39.2826,635618.0
2020-02-19 13:00:00,44.26,44.27,44.21,44.24,696335.0,39.2826,39.2915,39.2382,39.2649,696335.0
2020-02-19 13:30:00,44.25,44.26,44.22,44.23,1258816.0,39.2737,39.2826,39.2471,39.256,1258816.0
2020-02-19 14:00:00,44.23,44.27,44.2,44.23,3612442.0,39.256,39.2915,39.2294,39.256,3612442.0
2020-02-19 14:30:00,44.24,44.29,44.22,44.24,1992551.0,39.2649,39.3092,39.2471,39.2649,1992551.0
2020-02-19 15:00:00,44.24,44.27,44.21,44.27,1773247.0,39.2649,39.2915,39.2382,39.2915,1773247.0
2020-02-19 15:30:00,44.27,44.28,44.19,44.22,8145636.0,39.2915,39.3004,39.2205,39.2471,8145636.0
2020-02-20 09:30:00,43.88,43.95,43.82,43.93,7144309.0,38.9454,39.0075,38.8921,38.9897,7144309.0
2020-02-20 10:00:00,43.94,43.94,43.82,43.84,8833020.0,38.9986,38.9986,38.8921,38.9099,8833020.0
2020-02-20 10:30:00,43.84,43.84,43.74,43.74,5349610.0,38.9099,38.9099,38.8211,38.8211,5349610.0
2020-02-20 11:00:00,43.75,43.75,43.55,43.55,7647126.0,38.83,38.83,38.6525,38.6525,7647126.0
2020-02-20 11:30:00,43.55,43.59,43.39,43.51,14858168.0,38.6525,38.688,38.5105,38.617,14858168.0
2020-02-20 12:00:00,43.5,43.51,43.41,43.47,3234776.0,38.6081,38.617,38.5282,38.5815,3234776.0
2020-02-20 12:30:00,43.48,43.51,43.41,43.49,4101269.0,38.5903,38.617,38.5282,38.5992,4101269.0
2020-02-20 13:00:00,43.49,43.55,43.46,43.54,3861323.0,38.5992,38.6525,38.5726,38.6436,3861323.0
2020-02-20 13:30:00,43.54,43.55,43.48,43.52,4840989.0,38.6436,38.6525,38.5903,38.6258,4840989.0
2020-02-20 14:00:00,43.52,43.59,43.51,43.55,1445530.0,38.6258,38.688,38.617,38.6525,1445530.0
2020-02-20 14:30:00,43.54,43.61,43.53,43.55,2697044.0,38.6436,38.7057,38.6347,38.6525,2697044.0
2020-02-20 15:00:00,43.56,43.6,43.49,43.57,3527418.0,38.6613,38.6968,38.5992,38.6702,3527418.0
2020-02-20 15:30:00,43.57,43.59,43.52,43.54,8200057.0,38.6702,38.688,38.6258,38.6436,8200057.0
2020-02-21 09:30:00,43.44,43.47,43.23,43.35,10607275.0,38.5548,38.5815,38.3685,38.475,10607275.0
2020-02-21 10:00:00,43.34,43.52,43.31,43.46,7376535.0,38.4661,38.6258,38.4395,38.5726,7376535.0
2020-02-21 10:30:00,43.46,43.47,43.34,43.41,5246211.0,38.5726,38.5815,38.4661,38.5282,5246211.0
2020-02-21 11:00:00,43.41,43.52,43.38,43.5,2916922.0,38.5282,38.6258,38.5016,38.6081,2916922.0
2020-02-21 11:30:00,43.49,43.53,43.45,43.48,2454790.0,38.5992,38.6347,38.5637,38.5903,2454790.0
2020-02-21 12:00:00,43.48,43.53,43.45,43.47,1645861.0,38.5903,38.6347,38.5637,38.5815,1645861.0
2020-02-21 12:30:00,43.47,43.48,43.41,43.46,3102032.0,38.5815,38.5903,38.5282,38.5726,3102032.0
2020-02-21 13:00:00,43.46,43.48,43.37,43.38,2480176.0,38.5726,38.5903,38.4927,38.5016,2480176.0
2020-02-21 13:30:00,43.38,43.4,43.28,43.33,2378838.0,38.5016,38.5193,38.4128,38.4572,2378838.0
2020-02-21 14:00:00,43.33,43.37,43.3,43.34,1729304.0,38.4572,38.4927,38.4306,38.4661,1729304.0
2020-02-21 14:30:00,43.34,43.36,43.31,43.32,2444463.0,38.4661,38.4838,38.4395,38.4483,2444463.0
2020-02-21 15:00:00,43.32,43.34,43.24,43.27,2892098.0,38.4483,38.4661,38.3773,38.404,2892098.0
2020-02-21 15:30:00,43.27,43.33,43.24,43.31,9031992.0,38.404,38.4572,38.3773,38.4395,9031992.0
2020-02-24 09:30:00,41.45,41.81,41.43,41.79,15044247.0,36.7886,37.1081,36.7709,37.0904,15044247.0
2020-02-24 10:00:00,41.79,41.89,41.72,41.73,10595342.0,37.0904,37.1791,37.0283,37.0371,10595342.0
2020-02-24 10:30:00,41.72,41.84,41.68,41.81,6107811.0,37.0283,37.1348,36.9928,37.1081,6107811.0
2020-02-24 11:00:00,41.81,41.83,41.72,41.8,4799138.0,37.1081,37.1259,37.0283,37.0993,4799138.0
2020-02-24 11:30:00,41.8,41.84,41.72,41.77,5667805.0,37.0993,37.1348,37.0283,37.0726,5667805.0
2020-02-24 12:00:00,41.76,41.77,41.67,41.68,5041191.0,37.0638,37.0726,36.9839,36.9928,5041191.0
2020-02-24 12:30:00,41.68,41.73,41.63,41.68,4115718.0,36.9928,37.0371,36.9484,36.9928,4115718.0
2020-02-24 13:00:00,41.68,41.69,41.62,41.68,4141357.0,36.9928,37.0016,36.9395,36.9928,4141357.0
2020-02-24 13:30:00,41.68,41.72,41.65,41.69,2893647.0,36.9928,37.0283,36.9661,37.0016,2893647.0
2020-02-24 14:00:00,41.7,41.75,41.63,41.74,2332261.0,37.0105,37.0549,36.9484,37.046,2332261.0
2020-02-24 14:30:00,41.74,41.89,41.72,41.87,5021657.0,37.046,37.1791,37.0283,37.1614,5021657.0
2020-02-24 15:00:00,41.87,41.91,41.76,41.77,6884510.0,37.1614,37.1969,37.0638,37.0726,6884510.0
2020-02-24 15:30:00,41.77,41.8,41.64,41.65,11615390.0,37.0726,37.0993,36.9573,36.9661,11615390.0
2020-02-25 09:30:00,42.29,42.35,42.07,42.16,8016821.0,37.5342,37.5874,37.3389,37.4188,8016821.0
2020-02-25 10:00:00,42.15,42.2,41.89,41.93,5927987.0,37.4099,37.4543,37.1791,37.2146,5927987.0
2020-02-25 10:30:00,41.92,42.0,41.78,41.89,8631111.0,37.2058,37.2768,37.0815,37.1791,8631111.0
2020-02-25 11:00:00,41.88,41.91,41.74,41.84,9616957.0,37.1703,37.1969,37.046,37.1348,9616957.0
2020-02-25 11:30:00,41.83,41.87,41.73,41.83,5855229.0,37.1259,37.1614,37.0371,37.1259,5855229.0
2020-02-25 12:00:00,41.82,41.86,41.73,41.76,3504152.0,37.117,37.1525,37.0371,37.0638,3504152.0
2020-02-25 12:30:00,41.76,41.81,41.65,41.66,6867869.0,37.0638,37.1081,36.9661,36.975,6867869.0
2020-02-25 13:00:00,41.65,41.72,41.6,41.64,5782693.0,36.9661,37.0283,36.9218,36.9573,5782693.0
2020-02-25 13:30:00,41.63,41.68,41.56,41.58,6124978.0,36.9484,36.9928,36.8863,36.904,6124978.0
2020-02-25 14:00:00,41.58,41.6,41.39,41.39,10444162.0,36.904,36.9218,36.7354,36.7354,10444162.0
2020-02-25 14:30:00,41.4,41.57,41.34,41.51,9915540.0,36.7442,36.8951,36.691,36.8419,9915540.0
2020-02-25 15:00:00,41.52,41.64,41.46,41.51,7915591.0,36.8508,36.9573,36.7975,36.8419,7915591.0
2020-02-25 15:30:00,41.5,41.51,41.36,41.36,19391656.0,36.833,36.8419,36.7087,36.7087,19391656.0
2020-02-26 09:30:00,41.83,42.21,41.82,42.04,19000841.0,37.1259,37.4632,37.117,37.3123,19000841.0
2020-02-26 10:00:00,42.04,42.21,41.97,42.13,10676856.0,37.3123,37.4632,37.2501,37.3922,10676856.0
2020-02-26 10:30:00,42.13,42.24,42.08,42.09,5447853.0,37.3922,37.4898,37.3478,37.3567,5447853.0
2020-02-26 11:00:00,42.09,42.19,42.01,42.17,4249398.0,37.3567,37.4454,37.2856,37.4277,4249398.0
2020-02-26 11:30:00,42.17,42.17,41.99,42.01,4055816.0,37.4277,37.4277,37.2679,37.2856,4055816.0
2020-02-26 12:00:00,42.02,42.05,41.82,41.91,7809594.0,37.2945,37.3212,37.117,37.1969,7809594.0
2020-02-26 12:30:00,41.92,42.03,41.9,41.95,4708880.0,37.2058,37.3034,37.188,37.2324,4708880.0
2020-02-26 13:00:00,41.95,41.97,41.84,41.93,4414800.0,37.2324,37.2501,37.1348,37.2146,4414800.0
2020-02-26 13:30:00,41.92,41.92,41.65,41.67,10394097.0,37.2058,37.2058,36.9661,36.9839,10394097.0
2020-02-26 14:00:00,41.67,41.83,41.64,41.75,4451617.0,36.9839,37.1259,36.9573,37.0549,4451617.0
2020-02-26 14:30:00,41.75,41.82,41.67,41.68,4101483.0,37.0549,37.117,36.9839,36.9928,4101483.0
2020-02-26 15:00:00,41.68,41.82,41.67,41.7,7139981.0,36.9928,37.117,36.9839,37.0105,7139981.0
2020-02-26 15:30:00,41.71,41.74,41.64,41.66,9707420.0,37.0194,37.046,36.9573,36.975,9707420.0
2020-02-27 09:30:00,41.21,41.29,41.02,41.08,18466198.0,36.5756,36.6466,36.407,36.4602,18466198.0
2020-02-27 10:00:00,41.07,41.14,40.78,40.81,16854077.0,36.4514,36.5135,36.194,36.2206,16854077.0
2020-02-27 10:30:00,40.81,40.99,40.67,40.98,15702746.0,36.2206,36.3804,36.0963,36.3715,15702746.0
2020-02-27 11:00:00,40.99,41.2,40.96,41.01,10328455.0,36.3804,36.5667,36.3537,36.3981,10328455.0
2020-02-27 11:30:00,41.02,41.17,40.9,41.15,7394454.0,36.407,36.5401,36.3005,36.5224,7394454.0
2020-02-27 12:00:00,41.14,41.33,41.11,41.32,7993542.0,36.5135,36.6821,36.4869,36.6732,7993542.0
2020-02-27 12:30:00,41.32,41.52,41.3,41.41,5405331.0,36.6732,36.8508,36.6555,36.7531,5405331.0
2020-02-27 13:00:00,41.4,41.51,41.32,41.34,3751989.0,36.7442,36.8419,36.6732,36.691,3751989.0
2020-02-27 13:30:00,41.33,41.38,41.1,41.15,6957815.0,36.6821,36.7265,36.478,36.5224,6957815.0
2020-02-27 14:00:00,41.15,41.24,41.06,41.19,5491193.0,36.5224,36.6022,36.4425,36.5579,5491193.0
2020-02-27 14:30:00,41.2,41.21,41.1,41.12,2752010.0,36.5667,36.5756,36.478,36.4957,2752010.0
2020-02-27 15:00:00,41.12,41.22,41.04,41.04,6668409.0,36.4957,36.5845,36.4247,36.4247,6668409.0
2020-02-27 15:30:00,41.04,41.06,40.68,40.68,23945486.0,36.4247,36.4425,36.1052,36.1052,23945486.0
2020-02-28 09:30:00,39.55,39.77,39.32,39.38,42254308.0,35.1023,35.2976,34.8982,34.9514,42254308.0
2020-02-28 10:00:00,39.38,39.61,39.28,39.37,15542269.0,34.9514,35.1555,34.8627,34.9425,15542269.0
2020-02-28 10:30:00,39.37,39.7,39.36,39.68,11978752.0,34.9425,35.2354,34.9337,35.2177,11978752.0
2020-02-28 11:00:00,39.67,39.84,39.49,39.84,11120853.0,35.2088,35.3597,35.049,35.3597,11120853.0
2020-02-28 11:30:00,39.84,40.25,39.8,39.95,13385355.0,35.3597,35.7236,35.3242,35.4573,13385355.0
2020-02-28 12:00:00,39.94,40.05,39.8,40.05,5740134.0,35.4484,35.5461,35.3242,35.5461,5740134.0
2020-02-28 12:30:00,40.05,40.11,39.88,40.07,6865784.0,35.5461,35.5993,35.3952,35.5638,6865784.0
2020-02-28 13:00:00,40.07,40.12,39.89,39.89,6257283.0,35.5638,35.6082,35.4041,35.4041,6257283.0
2020-02-28 13:30:00,39.88,39.89,39.61,39.7,7036401.0,35.3952,35.4041,35.1555,35.2354,7036401.0
2020-02-28 14:00:00,39.7,39.84,39.59,39.84,5898500.0,35.2354,35.3597,35.1378,35.3597,5898500.0
2020-02-28 14:30:00,39.84,40.22,39.79,40.1,12449572.0,35.3597,35.6969,35.3153,35.5904,12449572.0
2020-02-28 15:00:00,40.1,40.33,39.91,40.14,12161962.0,35.5904,35.7946,35.4218,35.6259,12161962.0
2020-02-28 15:30:00,40.14,40.62,40.06,40.61,25344453.0,35.6259,36.052,35.5549,36.0431,25344453.0
2020-03-02 09:30:00,40.64,40.72,40.47,40.55,19332095.0,36.0697,36.1407,35.9188,35.9898,19332095.0
2020-03-02 10:00:00,40.55,40.6,40.39,40.52,11092596.0,35.9898,36.0342,35.8478,35.9632,11092596.0
2020-03-02 10:30:00,40.52,40.74,40.42,40.63,7309923.0,35.9632,36.1585,35.8745,36.0608,7309923.0
2020-03-02 11:00:00,40.63,40.91,40.56,40.85,11158011.0,36.0608,36.3094,35.9987,36.2561,11158011.0
2020-03-02 11:30:00,40.86,41.03,40.79,41.0,7600875.0,36.265,36.4159,36.2028,36.3892,7600875.0
2020-03-02 12:00:00,41.01,41.05,40.85,40.92,5587263.0,36.3981,36.4336,36.2561,36.3182,5587263.0
2020-03-02 12:30:00,40.92,41.09,40.91,41.07,3477510.0,36.3182,36.4691,36.3094,36.4514,3477510.0
2020-03-02 13:00:00,41.08,41.1,40.9,40.96,5565646.0,36.4602,36.478,36.3005,36.3537,5565646.0
2020-03-02 13:30:00,40.96,41.09,40.92,41.09,3674594.0,36.3537,36.4691,36.3182,36.4691,3674594.0
2020-03-02 14:00:00,41.08,41.11,40.94,40.97,4099691.0,36.4602,36.4869,36.336,36.3626,4099691.0
2020-03-02 14:30:00,40.98,41.0,40.8,40.84,4818229.0,36.3715,36.3892,36.2117,36.2472,4818229.0
2020-03-02 15:00:00,40.84,41.13,40.82,41.12,4727145.0,36.2472,36.5046,36.2295,36.4957,4727145.0
2020-03-02 15:30:00,41.12,41.4,41.08,41.4,21955509.0,36.4957,36.7442,36.4602,36.7442,21955509.0
2020-03-03 09:30:00,41.41,41.43,41.09,41.17,11166550.0,36.7531,36.7709,36.4691,36.5401,11166550.0
2020-03-03 10:00:00,41.17,42.08,41.16,41.75,27163295.0,36.5401,37.3478,36.5312,37.0549,27163295.0
2020-03-03 10:30:00,41.75,42.04,41.72,42.0,10559829.0,37.0549,37.3123,37.0283,37.2768,10559829.0
2020-03-03 11:00:00,42.0,42.06,41.37,41.42,12769077.0,37.2768,37.33,36.7176,36.762,12769077.0
2020-03-03 11:30:00,41.42,41.69,41.38,41.66,7787935.0,36.762,37.0016,36.7265,36.975,7787935.0
2020-03-03 12:00:00,41.66,41.76,41.54,41.58,5084394.0,36.975,37.0638,36.8685,36.904,5084394.0
2020-03-03 12:30:00,41.58,41.68,41.51,41.58,3460948.0,36.904,36.9928,36.8419,36.904,3460948.0
2020-03-03 13:00:00,41.57,41.57,41.19,41.28,5887267.0,36.8951,36.8951,36.5579,36.6377,5887267.0
2020-03-03 13:30:00,41.28,41.33,41.02,41.04,5372936.0,36.6377,36.6821,36.407,36.4247,5372936.0
2020-03-03 14:00:00,41.04,41.1,40.83,41.06,8873211.0,36.4247,36.478,36.2383,36.4425,8873211.0
2020-03-03 14:30:00,41.07,41.22,40.96,41.16,5782660.0,36.4514,36.5845,36.3537,36.5312,5782660.0
2020-03-03 15:00:00,41.16,41.35,41.11,41.34,6521945.0,36.5312,36.6999,36.4869,36.691,6521945.0
2020-03-03 15:30:00,41.33,41.34,41.09,41.15,16415566.0,36.6821,36.691,36.4691,36.5224,16415566.0
2020-03-04 09:30:00,41.74,41.82,41.53,41.6,14889273.0,37.046,37.117,36.8596,36.9218,14889273.0
2020-03-04 10:00:00,41.61,41.85,41.55,41.78,8088721.0,36.9306,37.1436,36.8774,37.0815,8088721.0
2020-03-04 10:30:00,41.79,41.79,41.62,41.65,5469688.0,37.0904,37.0904,36.9395,36.9661,5469688.0
2020-03-04 11:00:00,41.65,41.7,41.59,41.66,2772556.0,36.9661,37.0105,36.9129,36.975,2772556.0
2020-03-04 11:30:00,41.66,41.69,41.51,41.57,4462131.0,36.975,37.0016,36.8419,36.8951,4462131.0
2020-03-04 12:00:00,41.58,41.67,41.55,41.66,4290346.0,36.904,36.9839,36.8774,36.975,4290346.0
2020-03-04 12:30:00,41.66,41.74,41.62,41.73,2165274.0,36.975,37.046,36.9395,37.0371,2165274.0
2020-03-04 13:00:00,41.74,41.84,41.73,41.8,3859414.0,37.046,37.1348,37.0371,37.0993,3859414.0
2020-03-04 13:30:00,41.8,41.85,41.77,41.8,2394705.0,37.0993,37.1436,37.0726,37.0993,2394705.0
2020-03-04 14:00:00,41.8,41.86,41.74,41.84,2929758.0,37.0993,37.1525,37.046,37.1348,2929758.0
2020-03-04 14:30:00,41.84,41.86,41.72,41.74,3036610.0,37.1348,37.1525,37.0283,37.046,3036610.0
2020-03-04 15:00:00,41.74,41.88,41.73,41.88,2718080.0,37.046,37.1703,37.0371,37.1703,2718080.0
2020-03-04 15:30:00,41.88,41.93,41.79,41.83,14707870.0,37.1703,37.2146,37.0904,37.1259,14707870.0
2020-03-05 09:30:00,41.52,41.67,41.46,41.52,10991179.0,36.8508,36.9839,36.7975,36.8508,10991179.0
2020-03-05 10:00:00,41.52,41.68,41.48,41.56,4191276.0,36.8508,36.9928,36.8153,36.8863,4191276.0
2020-03-05 10:30:00,41.56,41.58,41.44,41.5,4640754.0,36.8863,36.904,36.7798,36.833,4640754.0
2020-03-05 11:00:00,41.5,41.65,41.49,41.61,3049018.0,36.833,36.9661,36.8241,36.9306,3049018.0
2020-03-05 11:30:00,41.6,41.64,41.46,41.48,6375702.0,36.9218,36.9573,36.7975,36.8153,6375702.0
2020-03-05 12:00:00,41.48,41.52,41.32,41.37,6235053.0,36.8153,36.8508,36.6732,36.7176,6235053.0
2020-03-05 12:30:00,41.36,41.4,41.15,41.19,5191128.0,36.7087,36.7442,36.5224,36.5579,5191128.0
2020-03-05 13:00:00,41.18,41.25,41.11,41.23,7008210.0,36.549,36.6111,36.4869,36.5934,7008210.0
2020-03-05 13:30:00,41.24,41.3,41.17,41.25,4076528.0,36.6022,36.6555,36.5401,36.6111,4076528.0
2020-03-05 14:00:00,41.24,41.27,41.1,41.11,3280323.0,36.6022,36.6289,36.478,36.4869,3280323.0
2020-03-05 14:30:00,41.12,41.15,40.98,41.02,7354426.0,36.4957,36.5224,36.3715,36.407,7354426.0
2020-03-05 15:00:00,41.03,41.03,40.8,40.89,8215045.0,36.4159,36.4159,36.2117,36.2916,8215045.0
2020-03-05 15:30:00,40.89,41.06,40.84,40.98,22413086.0,36.2916,36.4425,36.2472,36.3715,22413086.0
2020-03-06 09:30:00,40.27,40.38,40.02,40.1,13797511.0,35.7413,35.839,35.5194,35.5904,13797511.0
2020-03-06 10:00:00,40.1,40.33,40.07,40.32,11091078.0,35.5904,35.7946,35.5638,35.7857,11091078.0
2020-03-06 10:30:00,40.31,40.39,40.19,40.33,8357378.0,35.7768,35.8478,35.6703,35.7946,8357378.0
2020-03-06 11:00:00,40.34,40.37,40.04,40.08,7114103.0,35.8035,35.8301,35.5372,35.5727,7114103.0
2020-03-06 11:30:00,40.08,40.16,40.01,40.04,6450853.0,35.5727,35.6437,35.5106,35.5372,6450853.0
2020-03-06 12:00:00,40.05,40.06,39.95,39.97,4896182.0,35.5461,35.5549,35.4573,35.4751,4896182.0
2020-03-06 12:30:00,39.97,40.14,39.95,40.03,4943743.0,35.4751,35.6259,35.4573,35.5283,4943743.0
2020-03-06 13:00:00,40.03,40.14,40.0,40.07,3421964.0,35.5283,35.6259,35.5017,35.5638,3421964.0
2020-03-06 13:30:00,40.07,40.11,39.93,39.95,2768075.0,35.5638,35.5993,35.4396,35.4573,2768075.0
2020-03-06 14:00:00,39.95,40.01,39.9,39.97,3643619.0,35.4573,35.5106,35.4129,35.4751,3643619.0
2020-03-06 14:30:00,39.97,39.99,39.83,39.87,4087827.0,35.4751,35.4928,35.3508,35.3863,4087827.0
2020-03-06 15:00:00,39.87,40.0,39.8,39.91,4944738.0,35.3863,35.5017,35.3242,35.4218,4944738.0
2020-03-06 15:30:00,39.9,40.26,39.88,40.14,20757530.0,35.4129,35.7325,35.3952,35.6259,20757530.0
2020-03-09 09:30:00,37.23,37.67,36.6,37.5,9795015.0,33.0432,33.4337,32.484,33.2828,9795015.0
2020-03-09 10:00:00,37.5,37.87,37.44,37.79,12344530.0,33.2828,33.6112,33.2296,33.5402,12344530.0
2020-03-09 10:30:00,37.78,37.82,37.57,37.58,9434334.0,33.5313,33.5668,33.345,33.3538,9434334.0
2020-03-09 11:00:00,37.58,37.75,37.48,37.7,12353507.0,33.3538,33.5047,33.2651,33.4603,12353507.0
2020-03-09 11:30:00,37.7,37.99,37.61,37.9,8396136.0,33.4603,33.7177,33.3805,33.6379,8396136.0
2020-03-09 12:00:00,37.9,38.1,37.72,37.74,7892377.0,33.6379,33.8154,33.4781,33.4958,7892377.0
2020-03-09 12:30:00,37.74,37.77,37.52,37.63,7347656.0,33.4958,33.5225,33.3006,33.3982,7347656.0
2020-03-09 13:00:00,37.62,37.72,37.52,37.54,5559718.0,33.3893,33.4781,33.3006,33.3183,5559718.0
2020-03-09 13:30:00,37.54,37.55,37.27,37.31,9289245.0,33.3183,33.3272,33.0787,33.1142,9289245.0
2020-03-09 14:00:00,37.31,37.48,37.18,37.34,5583581.0,33.1142,33.2651,32.9988,33.1408,5583581.0
2020-03-09 14:30:00,37.33,37.55,37.28,37.49,6293865.0,33.132,33.3272,33.0876,33.274,6293865.0
2020-03-09 15:00:00,37.49,37.64,37.4,37.56,9494433.0,33.274,33.4071,33.1941,33.3361,9494433.0
2020-03-09 15:30:00,37.56,37.65,37.35,37.35,25000436.0,33.3361,33.416,33.1497,33.1497,25000436.0
2020-03-10 09:30:00,38.95,39.04,38.66,38.77,13173104.0,34.5698,34.6496,34.3124,34.41,13173104.0
2020-03-10 10:00:00,38.78,39.0,38.74,38.83,7989674.0,34.4189,34.6141,34.3834,34.4633,7989674.0
2020-03-10 10:30:00,38.84,38.85,38.46,38.47,7812758.0,34.4721,34.481,34.1349,34.1437,7812758.0
2020-03-10 11:00:00,38.47,38.6,38.25,38.3,9242322.0,34.1437,34.2591,33.9485,33.9929,9242322.0
2020-03-10 11:30:00,38.31,38.46,38.17,38.27,8807878.0,34.0017,34.1349,33.8775,33.9662,8807878.0
2020-03-10 12:00:00,38.27,38.61,38.27,38.33,12844512.0,33.9662,34.268,33.9662,34.0195,12844512.0
2020-03-10 12:30:00,38.32,38.5,38.2,38.42,9568137.0,34.0106,34.1704,33.9041,34.0994,9568137.0
2020-03-10 13:00:00,38.43,38.67,38.34,38.61,10050806.0,34.1082,34.3213,34.0284,34.268,10050806.0
2020-03-10 13:30:00,38.6,38.68,38.48,38.51,6608567.0,34.2591,34.3301,34.1526,34.1793,6608567.0
2020-03-10 14:00:00,38.51,38.67,38.41,38.65,5570789.0,34.1793,34.3213,34.0905,34.3035,5570789.0
2020-03-10 14:30:00,38.65,38.97,38.61,38.88,10192277.0,34.3035,34.5875,34.268,34.5076,10192277.0
2020-03-10 15:00:00,38.89,39.26,38.88,39.13,10161410.0,34.5165,34.8449,34.5076,34.7295,10161410.0
2020-03-10 15:30:00,39.12,39.33,39.07,39.3,18293988.0,34.7207,34.907,34.6763,34.8804,18293988.0
2020-03-11 09:30:00,38.2,38.28,38.06,38.23,21202184.0,33.9041,33.9751,33.7799,33.9307,21202184.0
2020-03-11 10:00:00,38.23,38.33,38.09,38.13,6285092.0,33.9307,34.0195,33.8065,33.842,6285092.0
2020-03-11 10:30:00,38.12,38.17,37.93,38.01,7270436.0,33.8331,33.8775,33.6645,33.7355,7270436.0
2020-03-11 11:00:00,38.01,38.1,37.87,37.91,7937324.0,33.7355,33.8154,33.6112,33.6467,7937324.0
2020-03-11 11:30:00,37.91,37.98,37.86,37.95,6511112.0,33.6467,33.7089,33.6023,33.6822,6511112.0
2020-03-11 12:00:00,37.95,38.15,37.89,37.98,7738725.0,33.6822,33.8597,33.629,33.7089,7738725.0
2020-03-11 12:30:00,37.98,38.01,37.78,37.85,6156720.0,33.7089,33.7355,33.5313,33.5935,6156720.0
2020-03-11 13:00:00,37.84,37.89,37.69,37.88,5951267.0,33.5846,33.629,33.4515,33.6201,5951267.0
2020-03-11 13:30:00,37.89,37.91,37.7,37.77,6067295.0,33.629,33.6467,33.4603,33.5225,6067295.0
2020-03-11 14:00:00,37.78,37.82,37.45,37.47,7074830.0,33.5313,33.5668,33.2385,33.2562,7074830.0
2020-03-11 14:30:00,37.46,37.56,37.42,37.44,7035831.0,33.2473,33.3361,33.2118,33.2296,7035831.0
2020-03-11 15:00:00,37.44,37.47,37.22,37.33,10631544.0,33.2296,33.2562,33.0343,33.132,10631544.0
2020-03-11 15:30:00,37.34,37.64,37.32,37.46,25195994.0,33.1408,33.4071,33.1231,33.2473,25195994.0
2020-03-12 09:30:00,34.13,34.37,33.1,34.21,13686608.0,30.2918,30.5048,29.3776,30.3628,13686608.0
2020-03-12 10:00:00,34.22,34.29,33.89,34.01,14841620.0,30.3717,30.4338,30.0788,30.1853,14841620.0
2020-03-12 10:30:00,34.01,34.16,33.85,34.02,10067180.0,30.1853,30.3184,30.0433,30.1942,10067180.0
2020-03-12 11:00:00,34.02,34.02,33.56,33.65,10281208.0,30.1942,30.1942,29.7859,29.8658,10281208.0
2020-03-12 11:30:00,33.65,33.67,33.15,33.18,9512078.0,29.8658,29.8835,29.422,29.4487,9512078.0
2020-03-12 12:00:00,33.17,33.27,32.96,33.23,7760391.0,29.4398,29.5285,29.2534,29.493,7760391.0
2020-03-12 12:30:00,33.23,34.06,32.89,33.96,12230350.0,29.493,30.2297,29.1913,30.1409,12230350.0
2020-03-12 13:00:00,33.95,34.67,33.71,33.94,12829701.0,30.1321,30.7711,29.919,30.1232,12829701.0
2020-03-12 13:30:00,33.93,34.06,33.58,34.0,5202488.0,30.1143,30.2297,29.8037,30.1764,5202488.0
2020-03-12 14:00:00,33.99,34.04,33.8,33.86,7806567.0,30.1676,30.2119,29.9989,30.0522,7806567.0
2020-03-12 14:30:00,33.85,34.05,33.69,33.84,6599722.0,30.0433,30.2208,29.9013,30.0344,6599722.0
2020-03-12 15:00:00,33.84,34.0,33.75,33.75,8430587.0,30.0344,30.1764,29.9546,29.9546,8430587.0
2020-03-12 15:30:00,33.76,34.05,33.64,33.7,19285310.0,29.9634,30.2208,29.8569,29.9102,19285310.0
2020-03-13 09:30:00,36.61,36.7,35.43,35.5,12448862.0,32.4929,32.5728,31.4456,31.5077,12448862.0
2020-03-13 10:00:00,35.5,35.92,35.41,35.67,9055514.0,31.5077,31.8805,31.4279,31.6586,9055514.0
2020-03-13 10:30:00,35.66,35.7,35.07,35.09,6920072.0,31.6498,31.6853,31.1261,31.1439,6920072.0
2020-03-13 11:00:00,35.1,35.3,34.97,34.97,5434177.0,31.1527,31.3302,31.0374,31.0374,5434177.0
2020-03-13 11:30:00,34.96,35.02,34.38,34.77,6001259.0,31.0285,31.0817,30.5137,30.8598,6001259.0
2020-03-13 12:00:00,34.77,34.98,34.57,34.91,6557547.0,30.8598,31.0462,30.6823,30.9841,6557547.0
2020-03-13 12:30:00,34.9,35.4,34.9,35.18,5889491.0,30.9752,31.419,30.9752,31.2237,5889491.0
2020-03-13 13:00:00,35.19,35.49,35.09,35.46,5375840.0,31.2326,31.4989,31.1439,31.4722,5375840.0
2020-03-13 13:30:00,35.46,35.66,35.34,35.58,5152699.0,31.4722,31.6498,31.3657,31.5788,5152699.0
2020-03-13 14:00:00,35.57,35.58,35.11,35.12,6050562.0,31.5699,31.5788,31.1616,31.1705,6050562.0
2020-03-13 14:30:00,35.12,35.33,34.96,35.22,7172136.0,31.1705,31.3569,31.0285,31.2592,7172136.0
2020-03-13 15:00:00,35.21,35.51,35.16,35.48,6942894.0,31.2504,31.5166,31.206,31.49,6942894.0
2020-03-13 15:30:00,35.48,36.2,35.03,36.13,23003644.0,31.49,32.129,31.0906,32.0669,23003644.0
2020-03-16 09:30:00,32.0,32.56,31.59,32.4,4999213.0,28.4014,28.8984,28.0375,28.7564,4999213.0
2020-03-16 10:00:00,32.39,32.52,32.06,32.49,8003676.0,28.7475,28.8629,28.4546,28.8362,8003676.0
2020-03-16 10:30:00,32.49,33.1,32.48,32.77,7306803.0,28.8362,29.3776,28.8274,29.0848,7306803.0
2020-03-16 11:00:00,32.76,33.43,32.66,33.37,6326494.0,29.0759,29.6705,28.9871,29.6173,6326494.0
2020-03-16 11:30:00,33.37,33.48,32.95,33.16,5002281.0,29.6173,29.7149,29.2445,29.4309,5002281.0
2020-03-16 12:00:00,33.15,33.27,32.83,32.83,4169062.0,29.422,29.5285,29.138,29.138,4169062.0
2020-03-16 12:30:00,32.84,32.98,32.46,32.55,4457406.0,29.1469,29.2711,28.8096,28.8895,4457406.0
2020-03-16 13:00:00,32.55,32.71,32.39,32.46,4802017.0,28.8895,29.0315,28.7475,28.8096,4802017.0
2020-03-16 13:30:00,32.46,32.47,32.24,32.28,5329488.0,28.8096,28.8185,28.6144,28.6499,5329488.0
2020-03-16 14:00:00,32.28,32.28,31.99,32.19,5977944.0,28.6499,28.6499,28.3925,28.57,5977944.0
2020-03-16 14:30:00,32.19,32.61,32.08,32.23,5566082.0,28.57,28.9428,28.4724,28.6055,5566082.0
2020-03-16 15:00:00,32.23,32.41,32.07,32.1,5851149.0,28.6055,28.7652,28.4635,28.4901,5851149.0
2020-03-16 15:30:00,32.1,32.2,31.62,31.63,19993812.0,28.4901,28.5789,28.0641,28.073,19993812.0
2020-03-17 09:30:00,32.56,32.77,32.11,32.13,6936530.0,28.8984,29.0848,28.499,28.5167,6936530.0
2020-03-17 10:00:00,32.13,32.77,32.02,32.71,7156135.0,28.5167,29.0848,28.4191,29.0315,7156135.0
2020-03-17 10:30:00,32.71,32.91,32.58,32.85,6375574.0,29.0315,29.209,28.9161,29.1558,6375574.0
2020-03-17 11:00:00,32.84,33.36,32.78,33.19,4049899.0,29.1469,29.6084,29.0936,29.4575,4049899.0
2020-03-17 11:30:00,33.19,33.47,33.08,33.45,5915744.0,29.4575,29.706,29.3599,29.6883,5915744.0
2020-03-17 12:00:00,33.44,33.77,33.27,33.31,5868528.0,29.6794,29.9723,29.5285,29.564,5868528.0
2020-03-17 12:30:00,33.31,33.38,32.97,33.17,4003200.0,29.564,29.6262,29.2623,29.4398,4003200.0
2020-03-17 13:00:00,33.17,33.27,32.88,33.05,4114617.0,29.4398,29.5285,29.1824,29.3333,4114617.0
2020-03-17 13:30:00,33.06,33.42,33.02,33.36,4835243.0,29.3421,29.6617,29.3066,29.6084,4835243.0
2020-03-17 14:00:00,33.35,33.71,33.26,33.65,4318091.0,29.5995,29.919,29.5197,29.8658,4318091.0
2020-03-17 14:30:00,33.65,33.81,33.4,33.61,4462165.0,29.8658,30.0078,29.6439,29.8303,4462165.0
2020-03-17 15:00:00,33.6,33.6,33.25,33.31,7594180.0,29.8214,29.8214,29.5108,29.564,7594180.0
2020-03-17 15:30:00,33.31,33.81,33.28,33.81,16893533.0,29.564,30.0078,29.5374,30.0078,16893533.0
2020-03-18 09:30:00,30.92,31.87,30.81,31.76,9171330.0,27.4428,28.286,27.3452,28.1883,9171330.0
2020-03-18 10:00:00,31.76,32.02,31.57,31.71,6514320.0,28.1883,28.4191,28.0197,28.144,6514320.0
2020-03-18 10:30:00,31.7,31.78,31.35,31.35,5160574.0,28.1351,28.2061,27.8244,27.8244,5160574.0
2020-03-18 11:00:00,31.35,31.47,31.14,31.29,5293065.0,27.8244,27.931,27.6381,27.7712,5293065.0
2020-03-18 11:30:00,31.29,31.48,31.19,31.41,4855431.0,27.7712,27.9398,27.6824,27.8777,4855431.0
2020-03-18 12:00:00,31.42,31.44,31.05,31.22,4564661.0,27.8866,27.9043,27.5582,27.7091,4564661.0
2020-03-18 12:30:00,31.23,31.24,30.84,30.85,5104879.0,27.7179,27.7268,27.3718,27.3807,5104879.0
2020-03-18 13:00:00,30.6,30.88,30.53,30.56,4819656.0,27.1588,27.4073,27.0967,27.1233,4819656.0
2020-03-18 13:30:00,30.55,30.78,30.38,30.52,4301589.0,27.1144,27.3185,26.9635,27.0878,4301589.0
2020-03-18 14:00:00,30.53,30.57,30.15,30.28,4765021.0,27.0967,27.1322,26.7594,26.8748,4765021.0
2020-03-18 14:30:00,30.29,30.74,30.26,30.73,6969323.0,26.8837,27.283,26.857,27.2742,6969323.0
2020-03-18 15:00:00,30.73,30.84,30.5,30.52,5702536.0,27.2742,27.3718,27.07,27.0878,5702536.0
2020-03-18 15:30:00,30.52,30.96,30.44,30.94,14870581.0,27.0878,27.4783,27.0168,27.4606,14870581.0
2020-03-19 09:30:00,30.8,30.86,30.25,30.59,10725421.0,27.3363,27.3896,26.8482,27.1499,10725421.0
2020-03-19 10:00:00,30.6,30.98,30.44,30.96,6648432.0,27.1588,27.4961,27.0168,27.4783,6648432.0
2020-03-19 10:30:00,30.96,31.1,30.6,30.74,5296718.0,27.4783,27.6026,27.1588,27.283,5296718.0
2020-03-19 11:00:00,30.74,31.18,30.64,31.17,4397369.0,27.283,27.6736,27.1943,27.6647,4397369.0
2020-03-19 11:30:00,31.17,31.3,30.98,31.0,2912623.0,27.6647,27.7801,27.4961,27.5138,2912623.0
2020-03-19 12:00:00,31.0,31.04,30.74,30.94,3293541.0,27.5138,27.5493,27.283,27.4606,3293541.0
2020-03-19 12:30:00,30.94,31.13,30.75,31.04,3314450.0,27.4606,27.6292,27.2919,27.5493,3314450.0
2020-03-19 13:00:00,31.04,31.23,30.94,31.07,2297425.0,27.5493,27.7179,27.4606,27.5759,2297425.0
2020-03-19 13:30:00,31.07,31.33,31.01,31.25,4197782.0,27.5759,27.8067,27.5227,27.7357,4197782.0
2020-03-19 14:00:00,31.25,31.35,31.09,31.22,2509126.0,27.7357,27.8244,27.5937,27.7091,2509126.0
2020-03-19 14:30:00,31.21,31.55,31.21,31.37,5395252.0,27.7002,28.002,27.7002,27.8422,5395252.0
2020-03-19 15:00:00,31.36,31.36,31.09,31.2,4023857.0,27.8333,27.8333,27.5937,27.6913,4023857.0
2020-03-19 15:30:00,31.2,31.3,31.01,31.1,7320907.0,27.6913,27.7801,27.5227,27.6026,7320907.0
2020-03-20 09:30:00,32.61,32.72,32.09,32.24,7136441.0,28.9428,29.0404,28.4812,28.6144,7136441.0
2020-03-20 10:00:00,32.22,32.48,32.19,32.39,5921360.0,28.5966,28.8274,28.57,28.7475,5921360.0
2020-03-20 10:30:00,32.39,32.62,32.3,32.57,5045942.0,28.7475,28.9516,28.6676,28.9073,5045942.0
2020-03-20 11:00:00,32.58,32.63,31.97,32.08,6316631.0,28.9161,28.9605,28.3747,28.4724,6316631.0
2020-03-20 11:30:00,32.09,32.25,32.01,32.11,6310469.0,28.4812,28.6232,28.4102,28.499,6310469.0
2020-03-20 12:00:00,32.11,32.19,31.74,31.8,6823393.0,28.499,28.57,28.1706,28.2238,6823393.0
2020-03-20 12:30:00,31.81,32.19,31.76,32.01,4156605.0,28.2327,28.57,28.1883,28.4102,4156605.0
2020-03-20 13:00:00,32.0,32.24,31.92,31.99,3229813.0,28.4014,28.6144,28.3303,28.3925,3229813.0
2020-03-20 13:30:00,31.99,32.08,31.86,31.96,3368938.0,28.3925,28.4724,28.2771,28.3658,3368938.0
2020-03-20 14:00:00,31.95,32.1,31.62,31.68,5041526.0,28.357,28.4901,28.0641,28.1173,5041526.0
2020-03-20 14:30:00,31.68,31.74,31.33,31.42,5330596.0,28.1173,28.1706,27.8067,27.8866,5330596.0
2020-03-20 15:00:00,31.42,31.57,31.33,31.51,7261432.0,27.8866,28.0197,27.8067,27.9665,7261432.0
2020-03-20 15:30:00,31.52,31.61,31.25,31.36,17227606.0,27.9753,28.0552,27.7357,27.8333,17227606.0
2020-03-23 09:30:00,31.06,31.08,30.59,31.03,9151924.0,27.5671,27.5848,27.1499,27.5404,9151924.0
2020-03-23 10:00:00,31.04,31.16,30.78,30.9,5546468.0,27.5493,27.6558,27.3185,27.4251,5546468.0
2020-03-23 10:30:00,30.88,31.04,30.57,30.62,4828596.0,27.4073,27.5493,27.1322,27.1765,4828596.0
2020-03-23 11:00:00,30.62,30.73,30.29,30.3,5529847.0,27.1765,27.2742,26.8837,26.8925,5529847.0
2020-03-23 11:30:00,30.3,30.42,30.09,30.33,6246460.0,26.8925,26.999,26.7061,26.9192,6246460.0
2020-03-23 12:00:00,30.32,30.55,30.19,30.42,5251072.0,26.9103,27.1144,26.7949,26.999,5251072.0
2020-03-23 12:30:00,30.42,30.95,30.31,30.88,7423021.0,26.999,27.4694,26.9014,27.4073,7423021.0
2020-03-23 13:00:00,30.88,31.13,30.76,30.77,5195456.0,27.4073,27.6292,27.3008,27.3097,5195456.0
2020-03-23 13:30:00,30.77,30.97,30.51,30.6,5915926.0,27.3097,27.4872,27.0789,27.1588,5915926.0
2020-03-23 14:00:00,30.61,30.82,30.45,30.75,5265489.0,27.1677,27.3541,27.0257,27.2919,5265489.0
2020-03-23 14:30:00,30.76,30.84,30.57,30.63,4698626.0,27.3008,27.3718,27.1322,27.1854,4698626.0
2020-03-23 15:00:00,30.64,30.75,30.35,30.44,5192502.0,27.1943,27.2919,26.9369,27.0168,5192502.0
2020-03-23 15:30:00,30.44,30.78,30.37,30.55,14249611.0,27.0168,27.3185,26.9547,27.1144,14249611.0
2020-03-24 09:30:00,32.61,32.72,32.37,32.46,6464311.0,28.9428,29.0404,28.7297,28.8096,6464311.0
2020-03-24 10:00:00,32.47,32.69,32.4,32.62,5414672.0,28.8185,29.0138,28.7564,28.9516,5414672.0
2020-03-24 10:30:00,32.63,32.63,32.35,32.41,4973388.0,28.9605,28.9605,28.712,28.7652,4973388.0
2020-03-24 11:00:00,32.42,32.7,32.36,32.68,5607684.0,28.7741,29.0226,28.7209,29.0049,5607684.0
2020-03-24 11:30:00,32.68,32.8,32.57,32.8,9120139.0,29.0049,29.1114,28.9073,29.1114,9120139.0
2020-03-24 12:00:00,32.8,32.9,32.73,32.89,3341359.0,29.1114,29.2001,29.0493,29.1913,3341359.0
2020-03-24 12:30:00,32.89,32.97,32.75,32.75,6342405.0,29.1913,29.2623,29.067,29.067,6342405.0
2020-03-24 13:00:00,32.76,32.81,32.58,32.73,2856751.0,29.0759,29.1203,28.9161,29.0493,2856751.0
2020-03-24 13:30:00,32.72,32.79,32.53,32.56,1688392.0,29.0404,29.1025,28.8717,28.8984,1688392.0
2020-03-24 14:00:00,32.56,32.65,32.43,32.61,2940029.0,28.8984,28.9783,28.783,28.9428,2940029.0
2020-03-24 14:30:00,32.61,32.79,32.55,32.78,4315809.0,28.9428,29.1025,28.8895,29.0936,4315809.0
2020-03-24 15:00:00,32.77,32.8,32.62,32.68,3160687.0,29.0848,29.1114,28.9516,29.0049,3160687.0
2020-03-24 15:30:00,32.68,32.91,32.61,32.9,10724000.0,29.0049,29.209,28.9428,29.2001,10724000.0
2020-03-25 09:30:00,33.51,33.81,33.24,33.35,7533922.0,29.7415,30.0078,29.5019,29.5995,7533922.0
2020-03-25 10:00:00,33.34,33.39,33.18,33.34,3811082.0,29.5907,29.635,29.4487,29.5907,3811082.0
2020-03-25 10:30:00,33.34,33.62,33.33,33.59,4655734.0,29.5907,29.8392,29.5818,29.8125,4655734.0
2020-03-25 11:00:00,33.59,33.76,33.55,33.64,3323023.0,29.8125,29.9634,29.777,29.8569,3323023.0
2020-03-25 11:30:00,33.64,33.69,33.51,33.66,2819118.0,29.8569,29.9013,29.7415,29.8747,2819118.0
2020-03-25 12:00:00,33.66,33.92,33.64,33.88,4169202.0,29.8747,30.1054,29.8569,30.0699,4169202.0
2020-03-25 12:30:00,33.88,34.07,33.8,33.98,3729161.0,30.0699,30.2386,29.9989,30.1587,3729161.0
2020-03-25 13:00:00,33.98,34.32,33.94,34.31,3252242.0,30.1587,30.4604,30.1232,30.4516,3252242.0
2020-03-25 13:30:00,34.3,34.53,34.25,34.34,3355411.0,30.4427,30.6468,30.3983,30.4782,3355411.0
2020-03-25 14:00:00,34.35,34.38,34.07,34.31,5085403.0,30.4871,30.5137,30.2386,30.4516,5085403.0
2020-03-25 14:30:00,34.3,34.5,34.1,34.44,4195626.0,30.4427,30.6202,30.2652,30.567,4195626.0
2020-03-25 15:00:00,34.45,34.53,34.3,34.36,6760796.0,30.5758,30.6468,30.4427,30.496,6760796.0
2020-03-25 15:30:00,34.36,34.51,34.0,34.04,16458276.0,30.496,30.6291,30.1764,30.2119,16458276.0
2020-03-26 09:30:00,34.36,34.7,34.28,34.66,7788090.0,30.496,30.7977,30.4249,30.7622,7788090.0
2020-03-26 10:00:00,34.65,34.93,34.58,34.72,7367111.0,30.7533,31.0019,30.6912,30.8155,7367111.0
2020-03-26 10:30:00,34.72,34.92,34.63,34.78,5177850.0,30.8155,30.993,30.7356,30.8687,5177850.0
2020-03-26 11:00:00,34.79,35.01,34.68,35.0,6782998.0,30.8776,31.0729,30.78,31.064,6782998.0
2020-03-26 11:30:00,35.0,35.12,34.93,34.99,5412122.0,31.064,31.1705,31.0019,31.0551,5412122.0
2020-03-26 12:00:00,34.99,35.04,34.84,35.01,3299919.0,31.0551,31.0995,30.922,31.0729,3299919.0
2020-03-26 12:30:00,35.01,35.08,34.9,35.06,3932677.0,31.0729,31.135,30.9752,31.1172,3932677.0
2020-03-26 13:00:00,35.07,35.11,34.78,34.88,7350396.0,31.1261,31.1616,30.8687,30.9575,7350396.0
2020-03-26 13:30:00,34.87,34.99,34.71,34.91,3979375.0,30.9486,31.0551,30.8066,30.9841,3979375.0
2020-03-26 14:00:00,34.92,35.02,34.81,34.96,3286976.0,30.993,31.0817,30.8953,31.0285,3286976.0
2020-03-26 14:30:00,34.98,35.19,34.98,35.15,3980415.0,31.0462,31.2326,31.0462,31.1971,3980415.0
2020-03-26 15:00:00,35.15,35.17,35.0,35.14,4397596.0,31.1971,31.2149,31.064,31.1882,4397596.0
2020-03-26 15:30:00,35.14,35.45,34.99,35.37,14713026.0,31.1882,31.4634,31.0551,31.3924,14713026.0
2020-03-27 09:30:00,33.45,33.56,33.22,33.42,7159455.0,29.6883,29.7859,29.4842,29.6617,7159455.0
2020-03-27 10:00:00,33.42,33.53,33.27,33.33,4022256.0,29.6617,29.7593,29.5285,29.5818,4022256.0
2020-03-27 10:30:00,33.33,33.36,33.19,33.34,2430751.0,29.5818,29.6084,29.4575,29.5907,2430751.0
2020-03-27 11:00:00,33.34,33.61,33.33,33.44,3880516.0,29.5907,29.8303,29.5818,29.6794,3880516.0
2020-03-27 11:30:00,33.43,33.51,33.27,33.3,4663548.0,29.6705,29.7415,29.5285,29.5552,4663548.0
2020-03-27 12:00:00,33.3,33.43,33.24,33.33,3965467.0,29.5552,29.6705,29.5019,29.5818,3965467.0
2020-03-27 12:30:00,33.33,33.52,33.29,33.46,2540786.0,29.5818,29.7504,29.5463,29.6972,2540786.0
2020-03-27 13:00:00,33.47,33.52,33.33,33.35,2659098.0,29.706,29.7504,29.5818,29.5995,2659098.0
2020-03-27 13:30:00,33.36,33.62,33.33,33.55,4339194.0,29.6084,29.8392,29.5818,29.777,4339194.0
2020-03-27 14:00:00,33.55,33.65,33.49,33.62,2736384.0,29.777,29.8658,29.7238,29.8392,2736384.0
2020-03-27 14:30:00,33.62,33.72,33.53,33.7,2228704.0,29.8392,29.9279,29.7593,29.9102,2228704.0
2020-03-27 15:00:00,33.7,33.96,33.66,33.89,4460851.0,29.9102,30.1409,29.8747,30.0788,4460851.0
2020-03-27 15:30:00,33.88,33.9,33.3,33.37,14044577.0,30.0699,30.0877,29.5552,29.6173,14044577.0
2020-03-30 09:30:00,33.47,33.6,33.25,33.29,4523011.0,29.706,29.8214,29.5108,29.5463,4523011.0
2020-03-30 10:00:00,33.3,33.44,33.21,33.39,2106538.0,29.5552,29.6794,29.4753,29.635,2106538.0
2020-03-30 10:30:00,33.38,33.6,33.38,33.51,2456440.0,29.6262,29.8214,29.6262,29.7415,2456440.0
2020-03-30 11:00:00,33.51,33.71,33.49,33.71,3299617.0,29.7415,29.919,29.7238,29.919,3299617.0
2020-03-30 11:30:00,33.72,33.75,33.58,33.63,3255987.0,29.9279,29.9546,29.8037,29.848,3255987.0
2020-03-30 12:00:00,33.63,33.76,33.54,33.75,2744591.0,29.848,29.9634,29.7682,29.9546,2744591.0
2020-03-30 12:30:00,33.75,33.83,33.68,33.82,3412946.0,29.9546,30.0256,29.8924,30.0167,3412946.0
2020-03-30 13:00:00,33.82,33.82,33.73,33.77,2630882.0,30.0167,30.0167,29.9368,29.9723,2630882.0
2020-03-30 13:30:00,33.77,33.79,33.59,33.63,2221109.0,29.9723,29.9901,29.8125,29.848,2221109.0
2020-03-30 14:00:00,33.63,33.66,33.52,33.66,1679620.0,29.848,29.8747,29.7504,29.8747,1679620.0
2020-03-30 14:30:00,33.65,33.75,33.63,33.69,1727482.0,29.8658,29.9546,29.848,29.9013,1727482.0
2020-03-30 15:00:00,33.68,33.84,33.63,33.69,4149589.0,29.8924,30.0344,29.848,29.9013,4149589.0
2020-03-30 15:30:00,33.7,33.93,33.69,33.92,7983288.0,29.9102,30.1143,29.9013,30.1054,7983288.0
2020-03-31 09:30:00,33.98,34.17,33.95,34.04,6307676.0,30.1587,30.3273,30.1321,30.2119,6307676.0
2020-03-31 10:00:00,34.04,34.39,34.04,34.33,3710715.0,30.2119,30.5226,30.2119,30.4693,3710715.0
2020-03-31 10:30:00,34.34,34.46,34.33,34.34,3646101.0,30.4782,30.5847,30.4693,30.4782,3646101.0
2020-03-31 11:00:00,34.34,34.52,34.27,34.51,3826673.0,30.4782,30.638,30.4161,30.6291,3826673.0
2020-03-31 11:30:00,34.51,34.55,34.36,34.41,2554458.0,30.6291,30.6646,30.496,30.5403,2554458.0
2020-03-31 12:00:00,34.4,34.42,34.2,34.25,2719709.0,30.5315,30.5492,30.3539,30.3983,2719709.0
2020-03-31 12:30:00,34.25,34.27,34.13,34.16,3072596.0,30.3983,30.4161,30.2918,30.3184,3072596.0
2020-03-31 13:00:00,34.16,34.22,34.01,34.05,3043080.0,30.3184,30.3717,30.1853,30.2208,3043080.0
2020-03-31 13:30:00,34.06,34.15,34.0,34.14,2319668.0,30.2297,30.3096,30.1764,30.3007,2319668.0
2020-03-31 14:00:00,34.14,34.18,34.06,34.16,2507769.0,30.3007,30.3362,30.2297,30.3184,2507769.0
2020-03-31 14:30:00,34.17,34.27,34.14,34.25,3338355.0,30.3273,30.4161,30.3007,30.3983,3338355.0
2020-03-31 15:00:00,34.25,34.31,33.92,33.97,4703122.0,30.3983,30.4516,30.1054,30.1498,4703122.0
2020-03-31 15:30:00,33.97,34.18,33.97,34.15,15333951.0,30.1498,30.3362,30.1498,30.3096,15333951.0
2020-04-01 09:30:00,33.1,33.25,33.04,33.14,5905513.0,29.3776,29.5108,29.3244,29.4131,5905513.0
2020-04-01 10:00:00,33.14,33.25,33.03,33.16,4912546.0,29.4131,29.5108,29.3155,29.4309,4912546.0
2020-04-01 10:30:00,33.15,33.29,33.12,33.23,2687158.0,29.422,29.5463,29.3954,29.493,2687158.0
2020-04-01 11:00:00,33.22,33.33,33.09,33.09,2739894.0,29.4842,29.5818,29.3688,29.3688,2739894.0
2020-04-01 11:30:00,33.09,33.13,32.95,32.97,3264553.0,29.3688,29.4043,29.2445,29.2623,3264553.0
2020-04-01 12:00:00,32.96,32.97,32.84,32.85,2404905.0,29.2534,29.2623,29.1469,29.1558,2404905.0
2020-04-01 12:30:00,32.85,32.89,32.7,32.74,1574686.0,29.1558,29.1913,29.0226,29.0581,1574686.0
2020-04-01 13:00:00,32.73,32.89,32.71,32.86,3010931.0,29.0493,29.1913,29.0315,29.1646,3010931.0
2020-04-01 13:30:00,32.86,32.97,32.78,32.95,1469569.0,29.1646,29.2623,29.0936,29.2445,1469569.0
2020-04-01 14:00:00,32.94,33.01,32.89,32.92,2067470.0,29.2356,29.2978,29.1913,29.2179,2067470.0
2020-04-01 14:30:00,32.92,32.95,32.79,32.8,3921834.0,29.2179,29.2445,29.1025,29.1114,3921834.0
2020-04-01 15:00:00,32.8,32.87,32.75,32.77,4273178.0,29.1114,29.1735,29.067,29.0848,4273178.0
2020-04-01 15:30:00,32.77,32.83,32.62,32.7,18038441.0,29.0848,29.138,28.9516,29.0226,18038441.0
2020-04-02 09:30:00,33.29,33.5,33.2,33.34,5216273.0,29.5463,29.7327,29.4664,29.5907,5216273.0
2020-04-02 10:00:00,33.34,33.54,33.29,33.53,3617433.0,29.5907,29.7682,29.5463,29.7593,3617433.0
2020-04-02 10:30:00,33.53,33.94,33.51,33.84,5792980.0,29.7593,30.1232,29.7415,30.0344,5792980.0
2020-04-02 11:00:00,33.85,33.87,33.61,33.64,2838892.0,30.0433,30.0611,29.8303,29.8569,2838892.0
2020-04-02 11:30:00,33.63,33.8,33.63,33.76,2630291.0,29.848,29.9989,29.848,29.9634,2630291.0
2020-04-02 12:00:00,33.76,33.84,33.66,33.67,2106013.0,29.9634,30.0344,29.8747,29.8835,2106013.0
2020-04-02 12:30:00,33.67,33.76,33.65,33.7,1345530.0,29.8835,29.9634,29.8658,29.9102,1345530.0
2020-04-02 13:00:00,33.71,33.75,33.39,33.41,1473504.0,29.919,29.9546,29.635,29.6528,1473504.0
2020-04-02 13:30:00,33.41,33.55,33.37,33.45,2285715.0,29.6528,29.777,29.6173,29.6883,2285715.0
2020-04-02 14:00:00,33.44,33.45,33.26,33.41,1790031.0,29.6794,29.6883,29.5197,29.6528,1790031.0
2020-04-02 14:30:00,33.41,33.6,33.35,33.59,2473435.0,29.6528,29.8214,29.5995,29.8125,2473435.0
2020-04-02 15:00:00,33.6,33.68,33.52,33.65,2537250.0,29.8214,29.8924,29.7504,29.8658,2537250.0
2020-04-02 15:30:00,33.66,33.83,33.57,33.8,14507803.0,29.8747,30.0256,29.7948,29.9989,14507803.0
2020-04-03 09:30:00,33.69,33.86,33.64,33.68,3549604.0,29.9013,30.0522,29.8569,29.8924,3549604.0
2020-04-03 10:00:00,33.68,33.77,33.54,33.55,2083528.0,29.8924,29.9723,29.7682,29.777,2083528.0
2020-04-03 10:30:00,33.55,33.58,33.46,33.53,1912343.0,29.777,29.8037,29.6972,29.7593,1912343.0
2020-04-03 11:00:00,33.53,33.56,33.24,33.27,14006776.0,29.7593,29.7859,29.5019,29.5285,14006776.0
2020-04-03 11:30:00,33.27,33.29,33.03,33.08,12558326.0,29.5285,29.5463,29.3155,29.3599,12558326.0
2020-04-03 12:00:00,33.08,33.12,32.95,33.02,3642581.0,29.3599,29.3954,29.2445,29.3066,3642581.0
2020-04-03 12:30:00,33.02,33.13,33.0,33.07,1626672.0,29.3066,29.4043,29.2889,29.351,1626672.0
2020-04-03 13:00:00,33.07,33.15,33.01,33.04,2262733.0,29.351,29.422,29.2978,29.3244,2262733.0
2020-04-03 13:30:00,33.04,33.07,32.97,33.02,2701866.0,29.3244,29.351,29.2623,29.3066,2701866.0
2020-04-03 14:00:00,33.02,33.1,32.96,33.09,1213634.0,29.3066,29.3776,29.2534,29.3688,1213634.0
2020-04-03 14:30:00,33.09,33.19,33.03,33.19,1493198.0,29.3688,29.4575,29.3155,29.4575,1493198.0
2020-04-03 15:00:00,33.19,33.22,33.09,33.14,3889655.0,29.4575,29.4842,29.3688,29.4131,3889655.0
2020-04-03 15:30:00,33.14,33.25,33.01,33.16,10163168.0,29.4131,29.5108,29.2978,29.4309,10163168.0
2020-04-06 09:30:00,34.45,34.66,34.29,34.65,8742974.0,30.5758,30.7622,30.4338,30.7533,8742974.0
2020-04-06 10:00:00,34.65,34.78,34.61,34.71,6043463.0,30.7533,30.8687,30.7178,30.8066,6043463.0
2020-04-06 10:30:00,34.7,34.75,34.6,34.66,3967296.0,30.7977,30.8421,30.709,30.7622,3967296.0
2020-04-06 11:00:00,34.66,34.78,34.61,34.77,4059616.0,30.7622,30.8687,30.7178,30.8598,4059616.0
2020-04-06 11:30:00,34.78,34.84,34.72,34.77,4956938.0,30.8687,30.922,30.8155,30.8598,4956938.0
2020-04-06 12:00:00,34.78,34.87,34.75,34.83,2258109.0,30.8687,30.9486,30.8421,30.9131,2258109.0
2020-04-06 12:30:00,34.83,34.89,34.78,34.89,3690530.0,30.9131,30.9663,30.8687,30.9663,3690530.0
2020-04-06 13:00:00,34.89,34.9,34.83,34.84,2705877.0,30.9663,30.9752,30.9131,30.922,2705877.0
2020-04-06 13:30:00,34.84,34.94,34.79,34.91,3221859.0,30.922,31.0107,30.8776,30.9841,3221859.0
2020-04-06 14:00:00,34.91,34.91,34.77,34.8,1638747.0,30.9841,30.9841,30.8598,30.8865,1638747.0
2020-04-06 14:30:00,34.8,34.84,34.75,34.76,1743646.0,30.8865,30.922,30.8421,30.851,1743646.0
2020-04-06 15:00:00,34.76,34.83,34.65,34.79,4379906.0,30.851,30.9131,30.7533,30.8776,4379906.0
2020-04-06 15:30:00,34.78,34.95,34.73,34.93,22716769.0,30.8687,31.0196,30.8243,31.0019,22716769.0
2020-04-07 09:30:00,36.09,36.12,35.84,35.95,7061794.0,32.0314,32.058,31.8095,31.9071,7061794.0
2020-04-07 10:00:00,35.95,35.97,35.58,35.61,6382541.0,31.9071,31.9249,31.5788,31.6054,6382541.0
2020-04-07 10:30:00,35.61,35.74,35.35,35.48,5234993.0,31.6054,31.7208,31.3746,31.49,5234993.0
2020-04-07 11:00:00,35.48,35.65,35.45,35.65,3297383.0,31.49,31.6409,31.4634,31.6409,3297383.0
2020-04-07 11:30:00,35.64,35.74,35.59,35.64,5760205.0,31.632,31.7208,31.5876,31.632,5760205.0
2020-04-07 12:00:00,35.64,35.87,35.63,35.83,3323133.0,31.632,31.8361,31.6231,31.8006,3323133.0
2020-04-07 12:30:00,35.83,35.84,35.68,35.7,1705774.0,31.8006,31.8095,31.6675,31.6853,1705774.0
2020-04-07 13:00:00,35.71,35.76,35.58,35.66,2092383.0,31.6941,31.7385,31.5788,31.6498,2092383.0
2020-04-07 13:30:00,35.66,35.67,35.51,35.52,2019280.0,31.6498,31.6586,31.5166,31.5255,2019280.0
2020-04-07 14:00:00,35.52,35.53,35.31,35.39,6194192.0,31.5255,31.5344,31.3391,31.4101,6194192.0
2020-04-07 14:30:00,35.39,35.43,35.17,35.19,3506377.0,31.4101,31.4456,31.2149,31.2326,3506377.0
2020-04-07 15:00:00,35.19,35.36,35.06,35.09,4571825.0,31.2326,31.3835,31.1172,31.1439,4571825.0
2020-04-07 15:30:00,35.09,35.33,35.04,35.09,10380870.0,31.1439,31.3569,31.0995,31.1439,10380870.0
2020-04-08 09:30:00,35.21,35.35,35.01,35.04,4022396.0,31.2504,31.3746,31.0729,31.0995,4022396.0
2020-04-08 10:00:00,35.04,35.15,34.94,35.13,3044837.0,31.0995,31.1971,31.0107,31.1794,3044837.0
2020-04-08 10:30:00,35.14,35.21,35.05,35.2,4909298.0,31.1882,31.2504,31.1084,31.2415,4909298.0
2020-04-08 11:00:00,35.2,35.4,35.14,35.38,4064415.0,31.2415,31.419,31.1882,31.4012,4064415.0
2020-04-08 11:30:00,35.37,35.46,35.36,35.38,3303705.0,31.3924,31.4722,31.3835,31.4012,3303705.0
2020-04-08 12:00:00,35.39,35.44,35.34,35.37,1738552.0,31.4101,31.4545,31.3657,31.3924,1738552.0
2020-04-08 12:30:00,35.37,35.48,35.34,35.4,2620615.0,31.3924,31.49,31.3657,31.419,2620615.0
2020-04-08 13:00:00,35.41,35.45,35.38,35.39,1692068.0,31.4279,31.4634,31.4012,31.4101,1692068.0
2020-04-08 13:30:00,35.39,35.42,35.26,35.27,2647827.0,31.4101,31.4367,31.2947,31.3036,2647827.0
2020-04-08 14:00:00,35.28,35.44,35.27,35.41,2057040.0,31.3125,31.4545,31.3036,31.4279,2057040.0
2020-04-08 14:30:00,35.42,35.51,35.41,35.5,1671693.0,31.4367,31.5166,31.4279,31.5077,1671693.0
2020-04-08 15:00:00,35.5,35.52,35.39,35.44,1979868.0,31.5077,31.5255,31.4101,31.4545,1979868.0
2020-04-08 15:30:00,35.44,35.56,35.34,35.48,8016757.0,31.4545,31.561,31.3657,31.49,8016757.0
2020-04-09 09:30:00,35.86,36.09,35.83,36.06,8457180.0,31.8273,32.0314,31.8006,32.0048,8457180.0
2020-04-09 10:00:00,36.07,36.07,35.65,35.86,4614810.0,32.0136,32.0136,31.6409,31.8273,4614810.0
2020-04-09 10:30:00,35.86,36.02,35.82,35.96,3075007.0,31.8273,31.9693,31.7918,31.916,3075007.0
2020-04-09 11:00:00,35.96,35.97,35.79,35.93,2879170.0,31.916,31.9249,31.7651,31.8894,2879170.0
2020-04-09 11:30:00,35.93,35.98,35.86,35.93,2852744.0,31.8894,31.9338,31.8273,31.8894,2852744.0
2020-04-09 12:00:00,35.93,35.98,35.87,35.89,2122190.0,31.8894,31.9338,31.8361,31.8539,2122190.0
2020-04-09 12:30:00,35.9,36.0,35.87,35.97,2026430.0,31.8628,31.9515,31.8361,31.9249,2026430.0
2020-04-09 13:00:00,35.97,36.02,35.92,36.0,1667846.0,31.9249,31.9693,31.8805,31.9515,1667846.0
2020-04-09 13:30:00,36.0,36.04,35.8,35.87,2303674.0,31.9515,31.987,31.774,31.8361,2303674.0
2020-04-09 14:00:00,35.87,35.87,35.63,35.7,2597469.0,31.8361,31.8361,31.6231,31.6853,2597469.0
2020-04-09 14:30:00,35.69,35.76,35.46,35.52,3052016.0,31.6764,31.7385,31.4722,31.5255,3052016.0
2020-04-09 15:00:00,35.53,35.56,35.42,35.49,6173062.0,31.5344,31.561,31.4367,31.4989,6173062.0
2020-04-09 15:30:00,35.49,35.52,35.26,35.38,17515176.0,31.4989,31.5255,31.2947,31.4012,17515176.0
2020-04-13 09:30:00,35.34,35.38,35.11,35.12,4491299.0,31.3657,31.4012,31.1616,31.1705,4491299.0
2020-04-13 10:00:00,35.12,35.25,35.06,35.15,1772414.0,31.1705,31.2859,31.1172,31.1971,1772414.0
2020-04-13 10:30:00,35.15,35.17,35.04,35.09,1935942.0,31.1971,31.2149,31.0995,31.1439,1935942.0
2020-04-13 11:00:00,35.09,35.2,35.0,35.19,1847800.0,31.1439,31.2415,31.064,31.2326,1847800.0
2020-04-13 11:30:00,35.2,35.24,35.13,35.2,1582055.0,31.2415,31.277,31.1794,31.2415,1582055.0
2020-04-13 12:00:00,35.2,35.33,35.19,35.25,1966710.0,31.2415,31.3569,31.2326,31.2859,1966710.0
2020-04-13 12:30:00,35.24,35.25,35.17,35.2,2461117.0,31.277,31.2859,31.2149,31.2415,2461117.0
2020-04-13 13:00:00,35.2,35.24,35.17,35.21,1525352.0,31.2415,31.277,31.2149,31.2504,1525352.0
2020-04-13 13:30:00,35.2,35.36,35.19,35.31,1462737.0,31.2415,31.3835,31.2326,31.3391,1462737.0
2020-04-13 14:00:00,35.3,35.39,35.25,35.3,1583061.0,31.3302,31.4101,31.2859,31.3302,1583061.0
2020-04-13 14:30:00,35.3,35.37,35.28,35.36,2001006.0,31.3302,31.3924,31.3125,31.3835,2001006.0
2020-04-13 15:00:00,35.37,35.42,35.28,35.4,2374614.0,31.3924,31.4367,31.3125,31.419,2374614.0
2020-04-13 15:30:00,35.41,35.45,35.35,35.39,8583472.0,31.4279,31.4634,31.3746,31.4101,8583472.0
2020-04-14 09:30:00,36.21,36.44,36.17,36.43,7029228.0,32.1379,32.342,32.1024,32.3332,7029228.0
2020-04-14 10:00:00,36.43,36.48,36.35,36.39,4254222.0,32.3332,32.3775,32.2622,32.2977,4254222.0
2020-04-14 10:30:00,36.39,36.39,36.26,36.26,2919045.0,32.2977,32.2977,32.1823,32.1823,2919045.0
2020-04-14 11:00:00,36.27,36.33,36.14,36.17,3650169.0,32.1912,32.2444,32.0758,32.1024,3650169.0
2020-04-14 11:30:00,36.17,36.23,36.12,36.14,2807625.0,32.1024,32.1557,32.058,32.0758,2807625.0
2020-04-14 12:00:00,36.14,36.27,36.14,36.23,1560634.0,32.0758,32.1912,32.0758,32.1557,1560634.0
2020-04-14 12:30:00,36.23,36.27,36.19,36.2,1798067.0,32.1557,32.1912,32.1202,32.129,1798067.0
2020-04-14 13:00:00,36.2,36.2,36.12,36.16,2140675.0,32.129,32.129,32.058,32.0935,2140675.0
2020-04-14 13:30:00,36.16,36.19,36.1,36.13,4122518.0,32.0935,32.1202,32.0403,32.0669,4122518.0
2020-04-14 14:00:00,36.14,36.14,36.07,36.08,2614212.0,32.0758,32.0758,32.0136,32.0225,2614212.0
2020-04-14 14:30:00,36.08,36.12,36.03,36.08,4914775.0,32.0225,32.058,31.9781,32.0225,4914775.0
2020-04-14 15:00:00,36.08,36.13,36.0,36.12,3157908.0,32.0225,32.0669,31.9515,32.058,3157908.0
2020-04-14 15:30:00,36.12,36.22,36.12,36.21,7737231.0,32.058,32.1468,32.058,32.1379,7737231.0
2020-04-15 09:30:00,35.35,35.37,35.16,35.22,5031454.0,31.3746,31.3924,31.206,31.2592,5031454.0
2020-04-15 10:00:00,35.22,35.24,35.13,35.18,2733028.0,31.2592,31.277,31.1794,31.2237,2733028.0
2020-04-15 10:30:00,35.18,35.32,35.12,35.29,3486706.0,31.2237,31.348,31.1705,31.3214,3486706.0
2020-04-15 11:00:00,35.28,35.31,35.13,35.19,2723287.0,31.3125,31.3391,31.1794,31.2326,2723287.0
2020-04-15 11:30:00,35.19,35.24,35.14,35.15,2539341.0,31.2326,31.277,31.1882,31.1971,2539341.0
2020-04-15 12:00:00,35.16,35.22,35.13,35.2,1750558.0,31.206,31.2592,31.1794,31.2415,1750558.0
2020-04-15 12:30:00,35.2,35.35,35.19,35.3,1612735.0,31.2415,31.3746,31.2326,31.3302,1612735.0
2020-04-15 13:00:00,35.29,35.44,35.27,35.34,1766298.0,31.3214,31.4545,31.3036,31.3657,1766298.0
2020-04-15 13:30:00,35.34,35.38,35.28,35.3,2657898.0,31.3657,31.4012,31.3125,31.3302,2657898.0
2020-04-15 14:00:00,35.3,35.43,35.3,35.41,1229976.0,31.3302,31.4456,31.3302,31.4279,1229976.0
2020-04-15 14:30:00,35.41,35.45,35.38,35.44,2628663.0,31.4279,31.4634,31.4012,31.4545,2628663.0
2020-04-15 15:00:00,35.45,35.46,35.3,35.34,2909978.0,31.4634,31.4722,31.3302,31.3657,2909978.0
2020-04-15 15:30:00,35.33,35.38,35.27,35.29,7763423.0,31.3569,31.4012,31.3036,31.3214,7763423.0
2020-04-16 09:30:00,35.78,35.82,35.46,35.46,2696570.0,31.7563,31.7918,31.4722,31.4722,2696570.0
2020-04-16 10:00:00,35.47,35.56,35.4,35.55,3198487.0,31.4811,31.561,31.419,31.5521,3198487.0
2020-04-16 10:30:00,35.55,35.65,35.51,35.6,1998122.0,31.5521,31.6409,31.5166,31.5965,1998122.0
2020-04-16 11:00:00,35.6,35.72,35.57,35.61,2068799.0,31.5965,31.703,31.5699,31.6054,2068799.0
2020-04-16 11:30:00,35.61,35.7,35.54,35.67,2647205.0,31.6054,31.6853,31.5433,31.6586,2647205.0
2020-04-16 12:00:00,35.68,35.7,35.43,35.47,1918444.0,31.6675,31.6853,31.4456,31.4811,1918444.0
2020-04-16 12:30:00,35.47,35.5,35.35,35.46,2313346.0,31.4811,31.5077,31.3746,31.4722,2313346.0
2020-04-16 13:00:00,35.46,35.49,35.42,35.48,2216346.0,31.4722,31.4989,31.4367,31.49,2216346.0
2020-04-16 13:30:00,35.48,35.52,35.41,35.44,968792.0,31.49,31.5255,31.4279,31.4545,968792.0
2020-04-16 14:00:00,35.44,35.49,35.39,35.45,2211209.0,31.4545,31.4989,31.4101,31.4634,2211209.0
2020-04-16 14:30:00,35.44,35.52,35.42,35.45,1679374.0,31.4545,31.5255,31.4367,31.4634,1679374.0
2020-04-16 15:00:00,35.46,35.48,35.38,35.48,3132409.0,31.4722,31.49,31.4012,31.49,3132409.0
2020-04-16 15:30:00,35.48,35.57,35.45,35.45,7025021.0,31.49,31.5699,31.4634,31.4634,7025021.0
2020-04-17 09:30:00,36.43,36.48,36.21,36.36,4968185.0,32.3332,32.3775,32.1379,32.271,4968185.0
2020-04-17 10:00:00,36.36,36.37,36.13,36.17,3459955.0,32.271,32.2799,32.0669,32.1024,3459955.0
2020-04-17 10:30:00,36.16,36.18,36.02,36.09,2070946.0,32.0935,32.1113,31.9693,32.0314,2070946.0
2020-04-17 11:00:00,36.08,36.14,36.01,36.03,1817163.0,32.0225,32.0758,31.9604,31.9781,1817163.0
2020-04-17 11:30:00,36.04,36.1,36.0,36.06,2023935.0,31.987,32.0403,31.9515,32.0048,2023935.0
2020-04-17 12:00:00,36.06,36.1,36.03,36.08,1647543.0,32.0048,32.0403,31.9781,32.0225,1647543.0
2020-04-17 12:30:00,36.08,36.17,36.07,36.13,1945245.0,32.0225,32.1024,32.0136,32.0669,1945245.0
2020-04-17 13:00:00,36.13,36.15,36.09,36.1,1106756.0,32.0669,32.0847,32.0314,32.0403,1106756.0
2020-04-17 13:30:00,36.1,36.15,36.05,36.09,1012572.0,32.0403,32.0847,31.9959,32.0314,1012572.0
2020-04-17 14:00:00,36.09,36.09,36.03,36.05,1850114.0,32.0314,32.0314,31.9781,31.9959,1850114.0
2020-04-17 14:30:00,36.04,36.1,36.01,36.1,1370564.0,31.987,32.0403,31.9604,32.0403,1370564.0
2020-04-17 15:00:00,36.1,36.18,36.07,36.16,1479944.0,32.0403,32.1113,32.0136,32.0935,1479944.0
2020-04-17 15:30:00,36.16,36.29,36.16,36.27,10186832.0,32.0935,32.2089,32.0935,32.1912,10186832.0
2020-04-20 09:30:00,35.88,35.99,35.82,35.97,4756548.0,31.845,31.9426,31.7918,31.9249,4756548.0
2020-04-20 10:00:00,35.97,36.07,35.93,36.05,4274964.0,31.9249,32.0136,31.8894,31.9959,4274964.0
2020-04-20 10:30:00,36.04,36.18,36.02,36.15,2481501.0,31.987,32.1113,31.9693,32.0847,2481501.0
2020-04-20 11:00:00,36.14,36.19,36.08,36.16,1138761.0,32.0758,32.1202,32.0225,32.0935,1138761.0
2020-04-20 11:30:00,36.16,36.24,36.13,36.2,1066642.0,32.0935,32.1645,32.0669,32.129,1066642.0
2020-04-20 12:00:00,36.2,36.22,36.16,36.16,999541.0,32.129,32.1468,32.0935,32.0935,999541.0
2020-04-20 12:30:00,36.17,36.21,36.15,36.16,867775.0,32.1024,32.1379,32.0847,32.0935,867775.0
2020-04-20 13:00:00,36.16,36.16,36.05,36.08,1256891.0,32.0935,32.0935,31.9959,32.0225,1256891.0
2020-04-20 13:30:00,36.08,36.1,36.03,36.09,998643.0,32.0225,32.0403,31.9781,32.0314,998643.0
2020-04-20 14:00:00,36.08,36.12,35.86,35.87,1505744.0,32.0225,32.058,31.8273,31.8361,1505744.0
2020-04-20 14:30:00,35.87,35.93,35.74,35.76,6198320.0,31.8361,31.8894,31.7208,31.7385,6198320.0
2020-04-20 15:00:00,35.76,35.85,35.73,35.84,1815966.0,31.7385,31.8184,31.7119,31.8095,1815966.0
2020-04-20 15:30:00,35.84,35.88,35.75,35.77,6974592.0,31.8095,31.845,31.7296,31.7474,6974592.0
2020-04-21 09:30:00,34.98,35.18,34.88,35.14,7736665.0,31.0462,31.2237,30.9575,31.1882,7736665.0
2020-04-21 10:00:00,35.13,35.15,34.94,35.13,3226990.0,31.1794,31.1971,31.0107,31.1794,3226990.0
2020-04-21 10:30:00,35.13,35.14,34.86,34.88,3000456.0,31.1794,31.1882,30.9397,30.9575,3000456.0
2020-04-21 11:00:00,34.87,34.89,34.76,34.79,4245464.0,30.9486,30.9663,30.851,30.8776,4245464.0
2020-04-21 11:30:00,34.79,34.9,34.77,34.89,2879093.0,30.8776,30.9752,30.8598,30.9663,2879093.0
2020-04-21 12:00:00,34.89,34.93,34.79,34.79,1415843.0,30.9663,31.0019,30.8776,30.8776,1415843.0
2020-04-21 12:30:00,34.79,34.86,34.74,34.86,1508048.0,30.8776,30.9397,30.8332,30.9397,1508048.0
2020-04-21 13:00:00,34.86,34.93,34.84,34.91,1597720.0,30.9397,31.0019,30.922,30.9841,1597720.0
2020-04-21 13:30:00,34.92,34.94,34.82,34.86,1204522.0,30.993,31.0107,30.9042,30.9397,1204522.0
2020-04-21 14:00:00,34.85,35.01,34.82,34.95,1250847.0,30.9308,31.0729,30.9042,31.0196,1250847.0
2020-04-21 14:30:00,34.95,34.97,34.8,34.81,1311496.0,31.0196,31.0374,30.8865,30.8953,1311496.0
2020-04-21 15:00:00,34.82,34.94,34.8,34.91,2059247.0,30.9042,31.0107,30.8865,30.9841,2059247.0
2020-04-21 15:30:00,34.92,35.01,34.79,34.79,6345691.0,30.993,31.0729,30.8776,30.8776,6345691.0
2020-04-22 09:30:00,35.8,35.87,35.7,35.76,5251354.0,31.774,31.8361,31.6853,31.7385,5251354.0
2020-04-22 10:00:00,35.77,35.81,35.69,35.74,3706767.0,31.7474,31.7829,31.6764,31.7208,3706767.0
2020-04-22 10:30:00,35.74,35.84,35.73,35.77,2200840.0,31.7208,31.8095,31.7119,31.7474,2200840.0
2020-04-22 11:00:00,35.78,35.86,35.75,35.79,1750788.0,31.7563,31.8273,31.7296,31.7651,1750788.0
2020-04-22 11:30:00,35.78,35.85,35.78,35.82,1048063.0,31.7563,31.8184,31.7563,31.7918,1048063.0
2020-04-22 12:00:00,35.82,35.84,35.76,35.79,3027552.0,31.7918,31.8095,31.7385,31.7651,3027552.0
2020-04-22 12:30:00,35.79,35.82,35.73,35.76,870978.0,31.7651,31.7918,31.7119,31.7385,870978.0
2020-04-22 13:00:00,35.77,35.79,35.73,35.79,1101060.0,31.7474,31.7651,31.7119,31.7651,1101060.0
2020-04-22 13:30:00,35.79,35.81,35.74,35.76,1191861.0,31.7651,31.7829,31.7208,31.7385,1191861.0
2020-04-22 14:00:00,35.76,35.77,35.72,35.74,1082039.0,31.7385,31.7474,31.703,31.7208,1082039.0
2020-04-22 14:30:00,35.74,35.81,35.74,35.79,1695603.0,31.7208,31.7829,31.7208,31.7651,1695603.0
2020-04-22 15:00:00,35.79,35.81,35.73,35.75,1618166.0,31.7651,31.7829,31.7119,31.7296,1618166.0
2020-04-22 15:30:00,35.75,35.83,35.72,35.75,6501020.0,31.7296,31.8006,31.703,31.7296,6501020.0
2020-04-23 09:30:00,36.04,36.21,36.01,36.04,4732586.0,31.987,32.1379,31.9604,31.987,4732586.0
2020-04-23 10:00:00,36.05,36.21,36.01,36.19,2514389.0,31.9959,32.1379,31.9604,32.1202,2514389.0
2020-04-23 10:30:00,36.19,36.29,36.19,36.2,3525786.0,32.1202,32.2089,32.1202,32.129,3525786.0
2020-04-23 11:00:00,36.21,36.22,36.14,36.18,950329.0,32.1379,32.1468,32.0758,32.1113,950329.0
2020-04-23 11:30:00,36.19,36.2,35.98,36.03,1260071.0,32.1202,32.129,31.9338,31.9781,1260071.0
2020-04-23 12:00:00,36.02,36.07,36.01,36.07,872287.0,31.9693,32.0136,31.9604,32.0136,872287.0
2020-04-23 12:30:00,36.07,36.08,35.69,35.84,5271878.0,32.0136,32.0225,31.6764,31.8095,5271878.0
2020-04-23 13:00:00,35.86,35.91,35.72,35.77,3896621.0,31.8273,31.8716,31.703,31.7474,3896621.0
2020-04-23 13:30:00,35.76,35.82,35.65,35.7,1985851.0,31.7385,31.7918,31.6409,31.6853,1985851.0
2020-04-23 14:00:00,35.7,35.8,35.62,35.79,1267395.0,31.6853,31.774,31.6143,31.7651,1267395.0
2020-04-23 14:30:00,35.79,35.85,35.74,35.83,913753.0,31.7651,31.8184,31.7208,31.8006,913753.0
2020-04-23 15:00:00,35.83,35.83,35.68,35.72,2239573.0,31.8006,31.8006,31.6675,31.703,2239573.0
2020-04-23 15:30:00,35.71,35.76,35.61,35.62,6656188.0,31.6941,31.7385,31.6054,31.6143,6656188.0
2020-04-24 09:30:00,35.69,35.74,35.47,35.49,3038276.0,31.6764,31.7208,31.4811,31.4989,3038276.0
2020-04-24 10:00:00,35.49,35.54,35.38,35.42,5024940.0,31.4989,31.5433,31.4012,31.4367,5024940.0
2020-04-24 10:30:00,35.41,35.52,35.38,35.41,1897600.0,31.4279,31.5255,31.4012,31.4279,1897600.0
2020-04-24 11:00:00,35.41,35.41,35.25,35.31,2671059.0,31.4279,31.4279,31.2859,31.3391,2671059.0
2020-04-24 11:30:00,35.32,35.42,35.3,35.41,1423875.0,31.348,31.4367,31.3302,31.4279,1423875.0
2020-04-24 12:00:00,35.41,35.45,35.37,35.41,976052.0,31.4279,31.4634,31.3924,31.4279,976052.0
2020-04-24 12:30:00,35.41,35.45,35.38,35.42,910862.0,31.4279,31.4634,31.4012,31.4367,910862.0
2020-04-24 13:00:00,35.41,35.44,35.39,35.44,1389156.0,31.4279,31.4545,31.4101,31.4545,1389156.0
2020-04-24 13:30:00,35.44,35.51,35.41,35.51,906908.0,31.4545,31.5166,31.4279,31.5166,906908.0
2020-04-24 14:00:00,35.51,35.54,35.48,35.5,2391039.0,31.5166,31.5433,31.49,31.5077,2391039.0
2020-04-24 14:30:00,35.5,35.54,35.48,35.52,1978820.0,31.5077,31.5433,31.49,31.5255,1978820.0
2020-04-24 15:00:00,35.52,35.57,35.49,35.54,1354569.0,31.5255,31.5699,31.4989,31.5433,1354569.0
2020-04-24 15:30:00,35.54,35.61,35.53,35.59,4519370.0,31.5433,31.6054,31.5344,31.5876,4519370.0
2020-04-27 09:30:00,36.05,36.13,35.99,36.12,3149538.0,31.9959,32.0669,31.9426,32.058,3149538.0
2020-04-27 10:00:00,36.12,36.19,36.07,36.16,1978257.0,32.058,32.1202,32.0136,32.0935,1978257.0
2020-04-27 10:30:00,36.16,36.2,36.11,36.12,1623609.0,32.0935,32.129,32.0491,32.058,1623609.0
2020-04-27 11:00:00,36.12,36.2,36.12,36.16,1358941.0,32.058,32.129,32.058,32.0935,1358941.0
2020-04-27 11:30:00,36.16,36.2,36.15,36.19,1026043.0,32.0935,32.129,32.0847,32.1202,1026043.0
2020-04-27 12:00:00,36.2,36.2,36.13,36.16,1277088.0,32.129,32.129,32.0669,32.0935,1277088.0
2020-04-27 12:30:00,36.16,36.2,36.15,36.19,945414.0,32.0935,32.129,32.0847,32.1202,945414.0
2020-04-27 13:00:00,36.19,36.19,36.11,36.15,1003726.0,32.1202,32.1202,32.0491,32.0847,1003726.0
2020-04-27 13:30:00,36.15,36.19,36.13,36.17,1420161.0,32.0847,32.1202,32.0669,32.1024,1420161.0
2020-04-27 14:00:00,36.17,36.21,36.17,36.2,574141.0,32.1024,32.1379,32.1024,32.129,574141.0
2020-04-27 14:30:00,36.2,36.27,36.2,36.26,4159456.0,32.129,32.1912,32.129,32.1823,4159456.0
2020-04-27 15:00:00,36.26,36.29,36.23,36.27,2045618.0,32.1823,32.2089,32.1557,32.1912,2045618.0
2020-04-27 15:30:00,36.27,36.37,36.27,36.29,5928703.0,32.1912,32.2799,32.1912,32.2089,5928703.0
2020-04-28 09:30:00,36.82,36.85,36.65,36.65,4701857.0,32.6793,32.7059,32.5284,32.5284,4701857.0
2020-04-28 10:00:00,36.65,36.75,36.6,36.65,1984425.0,32.5284,32.6172,32.484,32.5284,1984425.0
2020-04-28 10:30:00,36.65,36.65,36.36,36.37,1923121.0,32.5284,32.5284,32.271,32.2799,1923121.0
2020-04-28 11:00:00,36.38,36.52,36.35,36.5,2000447.0,32.2888,32.413,32.2622,32.3953,2000447.0
2020-04-28 11:30:00,36.5,36.57,36.48,36.5,2926587.0,32.3953,32.4574,32.3775,32.3953,2926587.0
2020-04-28 12:00:00,36.51,36.53,36.41,36.45,1305351.0,32.4042,32.4219,32.3154,32.3509,1305351.0
2020-04-28 12:30:00,36.44,36.5,36.43,36.5,1088118.0,32.342,32.3953,32.3332,32.3953,1088118.0
2020-04-28 13:00:00,36.5,36.53,36.47,36.51,1255379.0,32.3953,32.4219,32.3687,32.4042,1255379.0
2020-04-28 13:30:00,36.5,36.54,36.47,36.49,915282.0,32.3953,32.4308,32.3687,32.3864,915282.0
2020-04-28 14:00:00,36.49,36.58,36.48,36.55,2093693.0,32.3864,32.4663,32.3775,32.4397,2093693.0
2020-04-28 14:30:00,36.55,36.58,36.48,36.51,1114131.0,32.4397,32.4663,32.3775,32.4042,1114131.0
2020-04-28 15:00:00,36.51,36.58,36.49,36.53,1836558.0,32.4042,32.4663,32.3864,32.4219,1836558.0
2020-04-28 15:30:00,36.52,36.54,36.35,36.37,6309147.0,32.413,32.4308,32.2622,32.2799,6309147.0
2020-04-29 09:30:00,36.99,37.14,36.92,37.13,6270495.0,32.8302,32.9633,32.7681,32.9544,6270495.0
2020-04-29 10:00:00,37.13,37.16,37.01,37.15,2621393.0,32.9544,32.9811,32.8479,32.9722,2621393.0
2020-04-29 10:30:00,37.16,37.2,37.09,37.17,3654990.0,32.9811,33.0166,32.9189,32.9899,3654990.0
2020-04-29 11:00:00,37.18,37.22,37.12,37.2,1282662.0,32.9988,33.0343,32.9456,33.0166,1282662.0
2020-04-29 11:30:00,37.19,37.24,37.15,37.22,2493279.0,33.0077,33.0521,32.9722,33.0343,2493279.0
2020-04-29 12:00:00,37.23,37.28,37.21,37.26,2371496.0,33.0432,33.0876,33.0254,33.0698,2371496.0
2020-04-29 12:30:00,37.26,37.3,37.25,37.27,1093184.0,33.0698,33.1053,33.0609,33.0787,1093184.0
2020-04-29 13:00:00,37.27,37.33,37.26,37.29,823054.0,33.0787,33.132,33.0698,33.0964,823054.0
2020-04-29 13:30:00,37.28,37.29,37.23,37.26,1281878.0,33.0876,33.0964,33.0432,33.0698,1281878.0
2020-04-29 14:00:00,37.27,37.33,37.21,37.29,1578831.0,33.0787,33.132,33.0254,33.0964,1578831.0
2020-04-29 14:30:00,37.29,37.38,37.26,37.32,2520940.0,33.0964,33.1763,33.0698,33.1231,2520940.0
2020-04-29 15:00:00,37.33,37.41,37.31,37.4,2554610.0,33.132,33.203,33.1142,33.1941,2554610.0
2020-04-29 15:30:00,37.4,37.5,37.38,37.4,10707662.0,33.1941,33.2828,33.1763,33.1941,10707662.0
2020-04-30 09:30:00,37.24,37.29,37.08,37.28,5422353.0,33.0521,33.0964,32.9101,33.0876,5422353.0
2020-04-30 10:00:00,37.28,37.35,37.2,37.31,4146759.0,33.0876,33.1497,33.0166,33.1142,4146759.0
2020-04-30 10:30:00,37.31,37.36,37.22,37.24,1781197.0,33.1142,33.1586,33.0343,33.0521,1781197.0
2020-04-30 11:00:00,37.24,37.33,37.1,37.1,4068691.0,33.0521,33.132,32.9278,32.9278,4068691.0
2020-04-30 11:30:00,37.09,37.14,36.87,36.88,4270366.0,32.9189,32.9633,32.7237,32.7326,4270366.0
2020-04-30 12:00:00,36.87,36.88,36.62,36.64,3919587.0,32.7237,32.7326,32.5018,32.5195,3919587.0
2020-04-30 12:30:00,36.63,36.75,36.51,36.66,4286382.0,32.5107,32.6172,32.4042,32.5373,4286382.0
2020-04-30 13:00:00,36.65,36.66,36.51,36.55,3583614.0,32.5284,32.5373,32.4042,32.4397,3583614.0
2020-04-30 13:30:00,36.55,36.55,36.4,36.45,2691369.0,32.4397,32.4397,32.3065,32.3509,2691369.0
2020-04-30 14:00:00,36.45,36.57,36.4,36.56,1730135.0,32.3509,32.4574,32.3065,32.4485,1730135.0
2020-04-30 14:30:00,36.55,36.59,36.48,36.52,2678858.0,32.4397,32.4752,32.3775,32.413,2678858.0
2020-04-30 15:00:00,36.52,36.6,36.47,36.51,3167817.0,32.413,32.484,32.3687,32.4042,3167817.0
2020-04-30 15:30:00,36.51,36.71,36.46,36.65,9295748.0,32.4042,32.5817,32.3598,32.5284,9295748.0
2020-05-01 09:30:00,35.75,35.88,35.61,35.72,5796506.0,31.7296,31.845,31.6054,31.703,5796506.0
2020-05-01 10:00:00,35.71,35.78,35.54,35.59,4625451.0,31.6941,31.7563,31.5433,31.5876,4625451.0
2020-05-01 10:30:00,35.59,35.68,35.56,35.65,2552954.0,31.5876,31.6675,31.561,31.6409,2552954.0
2020-05-01 11:00:00,35.65,35.65,35.52,35.54,4482719.0,31.6409,31.6409,31.5255,31.5433,4482719.0
2020-05-01 11:30:00,35.53,35.56,35.32,35.34,2225724.0,31.5344,31.561,31.348,31.3657,2225724.0
2020-05-01 12:00:00,35.34,35.43,35.27,35.33,2793515.0,31.3657,31.4456,31.3036,31.3569,2793515.0
2020-05-01 12:30:00,35.33,35.37,35.24,35.3,4535443.0,31.3569,31.3924,31.277,31.3302,4535443.0
2020-05-01 13:00:00,35.3,35.36,35.25,35.29,2579589.0,31.3302,31.3835,31.2859,31.3214,2579589.0
2020-05-01 13:30:00,35.29,35.31,35.2,35.24,2027644.0,31.3214,31.3391,31.2415,31.277,2027644.0
2020-05-01 14:00:00,35.23,35.34,35.2,35.34,2236823.0,31.2681,31.3657,31.2415,31.3657,2236823.0
2020-05-01 14:30:00,35.34,35.34,35.25,35.3,2154365.0,31.3657,31.3657,31.2859,31.3302,2154365.0
2020-05-01 15:00:00,35.3,35.4,35.29,35.34,1890657.0,31.3302,31.419,31.3214,31.3657,1890657.0
2020-05-01 15:30:00,35.35,35.43,35.27,35.35,11082216.0,31.3746,31.4456,31.3036,31.3746,11082216.0
2020-05-04 09:30:00,35.45,35.51,35.36,35.45,11441045.0,31.4634,31.5166,31.3835,31.4634,11441045.0
2020-05-04 10:00:00,35.45,35.56,35.43,35.45,3724001.0,31.4634,31.561,31.4456,31.4634,3724001.0
2020-05-04 10:30:00,35.45,35.49,35.4,35.43,2279253.0,31.4634,31.4989,31.419,31.4456,2279253.0
2020-05-04 11:00:00,35.43,35.51,35.41,35.47,1881427.0,31.4456,31.5166,31.4279,31.4811,1881427.0
2020-05-04 11:30:00,35.47,35.54,35.44,35.47,964971.0,31.4811,31.5433,31.4545,31.4811,964971.0
2020-05-04 12:00:00,35.47,35.51,35.45,35.49,751266.0,31.4811,31.5166,31.4634,31.4989,751266.0
2020-05-04 12:30:00,35.49,35.51,35.39,35.4,1625222.0,31.4989,31.5166,31.4101,31.419,1625222.0
2020-05-04 13:00:00,35.4,35.42,35.32,35.37,1623877.0,31.419,31.4367,31.348,31.3924,1623877.0
2020-05-04 13:30:00,35.38,35.44,35.37,35.43,919701.0,31.4012,31.4545,31.3924,31.4456,919701.0
2020-05-04 14:00:00,35.42,35.5,35.41,35.5,988552.0,31.4367,31.5077,31.4279,31.5077,988552.0
2020-05-04 14:30:00,35.5,35.55,35.45,35.55,1156919.0,31.5077,31.5521,31.4634,31.5521,1156919.0
2020-05-04 15:00:00,35.55,35.63,35.53,35.62,1932321.0,31.5521,31.6231,31.5344,31.6143,1932321.0
2020-05-04 15:30:00,35.62,35.74,35.61,35.72,4382431.0,31.6143,31.7208,31.6054,31.703,4382431.0
2020-05-05 09:30:00,36.06,36.22,36.03,36.2,5782139.0,32.0048,32.1468,31.9781,32.129,5782139.0
2020-05-05 10:00:00,36.2,36.24,36.05,36.06,3007032.0,32.129,32.1645,31.9959,32.0048,3007032.0
2020-05-05 10:30:00,36.05,36.07,35.98,36.02,2103456.0,31.9959,32.0136,31.9338,31.9693,2103456.0
2020-05-05 11:00:00,36.02,36.1,36.02,36.1,1743135.0,31.9693,32.0403,31.9693,32.0403,1743135.0
2020-05-05 11:30:00,36.1,36.14,36.09,36.11,2337277.0,32.0403,32.0758,32.0314,32.0491,2337277.0
2020-05-05 12:00:00,36.11,36.14,36.08,36.09,1240806.0,32.0491,32.0758,32.0225,32.0314,1240806.0
2020-05-05 12:30:00,36.09,36.11,36.01,36.02,1877666.0,32.0314,32.0491,31.9604,31.9693,1877666.0
2020-05-05 13:00:00,36.02,36.05,35.99,36.02,1426218.0,31.9693,31.9959,31.9426,31.9693,1426218.0
2020-05-05 13:30:00,36.02,36.08,36.02,36.06,891867.0,31.9693,32.0225,31.9693,32.0048,891867.0
2020-05-05 14:00:00,36.06,36.12,36.04,36.1,1200137.0,32.0048,32.058,31.987,32.0403,1200137.0
2020-05-05 14:30:00,36.1,36.15,36.07,36.14,1288936.0,32.0403,32.0847,32.0136,32.0758,1288936.0
2020-05-05 15:00:00,36.13,36.15,35.96,35.99,4354306.0,32.0669,32.0847,31.916,31.9426,4354306.0
2020-05-05 15:30:00,35.99,36.0,35.86,35.91,10309433.0,31.9426,31.9515,31.8273,31.8716,10309433.0
2020-05-06 09:30:00,36.12,36.16,35.9,35.95,4936664.0,32.058,32.0935,31.8628,31.9071,4936664.0
2020-05-06 10:00:00,35.95,35.97,35.76,35.9,6654219.0,31.9071,31.9249,31.7385,31.8628,6654219.0
2020-05-06 10:30:00,35.9,36.0,35.86,35.94,1999711.0,31.8628,31.9515,31.8273,31.8983,1999711.0
2020-05-06 11:00:00,35.94,35.96,35.82,35.87,2299955.0,31.8983,31.916,31.7918,31.8361,2299955.0
2020-05-06 11:30:00,35.87,35.9,35.79,35.85,1145667.0,31.8361,31.8628,31.7651,31.8184,1145667.0
2020-05-06 12:00:00,35.84,35.88,35.81,35.88,877638.0,31.8095,31.845,31.7829,31.845,877638.0
2020-05-06 12:30:00,35.88,35.94,35.86,35.9,1260826.0,31.845,31.8983,31.8273,31.8628,1260826.0
2020-05-06 13:00:00,35.9,35.95,35.87,35.95,602190.0,31.8628,31.9071,31.8361,31.9071,602190.0
2020-05-06 13:30:00,35.94,35.99,35.94,35.96,674499.0,31.8983,31.9426,31.8983,31.916,674499.0
2020-05-06 14:00:00,35.96,35.96,35.88,35.92,1294157.0,31.916,31.916,31.845,31.8805,1294157.0
2020-05-06 14:30:00,35.92,35.96,35.9,35.93,1475208.0,31.8805,31.916,31.8628,31.8894,1475208.0
2020-05-06 15:00:00,35.93,35.96,35.9,35.92,1281470.0,31.8894,31.916,31.8628,31.8805,1281470.0
2020-05-06 15:30:00,35.91,35.92,35.77,35.79,7021709.0,31.8716,31.8805,31.7474,31.7651,7021709.0
2020-05-07 09:30:00,36.13,36.24,36.12,36.18,7057565.0,32.0669,32.1645,32.058,32.1113,7057565.0
2020-05-07 10:00:00,36.18,36.18,35.98,36.01,2227335.0,32.1113,32.1113,31.9338,31.9604,2227335.0
2020-05-07 10:30:00,36.01,36.05,35.91,35.94,2244314.0,31.9604,31.9959,31.8716,31.8983,2244314.0
2020-05-07 11:00:00,35.93,36.05,35.93,36.03,1608643.0,31.8894,31.9959,31.8894,31.9781,1608643.0
2020-05-07 11:30:00,36.03,36.22,36.03,36.2,2238079.0,31.9781,32.1468,31.9781,32.129,2238079.0
2020-05-07 12:00:00,36.2,36.22,36.14,36.16,1435720.0,32.129,32.1468,32.0758,32.0935,1435720.0
2020-05-07 12:30:00,36.16,36.17,36.1,36.15,1038681.0,32.0935,32.1024,32.0403,32.0847,1038681.0
2020-05-07 13:00:00,36.15,36.17,36.09,36.09,1099787.0,32.0847,32.1024,32.0314,32.0314,1099787.0
2020-05-07 13:30:00,36.1,36.14,36.08,36.11,1157421.0,32.0403,32.0758,32.0225,32.0491,1157421.0
2020-05-07 14:00:00,36.11,36.15,36.05,36.07,1688168.0,32.0491,32.0847,31.9959,32.0136,1688168.0
2020-05-07 14:30:00,36.07,36.1,36.02,36.07,1211947.0,32.0136,32.0403,31.9693,32.0136,1211947.0
2020-05-07 15:00:00,36.07,36.1,36.0,36.07,2034810.0,32.0136,32.0403,31.9515,32.0136,2034810.0
2020-05-07 15:30:00,36.07,36.11,36.03,36.09,3224330.0,32.0136,32.0491,31.9781,32.0314,3224330.0
2020-05-08 09:30:00,36.54,36.72,36.51,36.7,4977783.0,32.4308,32.5906,32.4042,32.5728,4977783.0
2020-05-08 10:00:00,36.7,36.95,36.69,36.84,9181371.0,32.5728,32.7947,32.5639,32.6971,9181371.0
2020-05-08 10:30:00,36.84,36.88,36.81,36.84,2317857.0,32.6971,32.7326,32.6704,32.6971,2317857.0
2020-05-08 11:00:00,36.84,36.93,36.79,36.91,2630723.0,32.6971,32.7769,32.6527,32.7592,2630723.0
2020-05-08 11:30:00,36.91,36.93,36.87,36.9,2463795.0,32.7592,32.7769,32.7237,32.7503,2463795.0
2020-05-08 12:00:00,36.89,36.9,36.78,36.82,1576378.0,32.7414,32.7503,32.6438,32.6793,1576378.0
2020-05-08 12:30:00,36.81,36.86,36.8,36.85,2448286.0,32.6704,32.7148,32.6616,32.7059,2448286.0
2020-05-08 13:00:00,36.85,36.86,36.79,36.8,1358618.0,32.7059,32.7148,32.6527,32.6616,1358618.0
2020-05-08 13:30:00,36.8,36.81,36.72,36.73,1339450.0,32.6616,32.6704,32.5906,32.5994,1339450.0
2020-05-08 14:00:00,36.73,36.8,36.72,36.77,1788751.0,32.5994,32.6616,32.5906,32.6349,1788751.0
2020-05-08 14:30:00,36.77,36.78,36.72,36.75,1112189.0,32.6349,32.6438,32.5906,32.6172,1112189.0
2020-05-08 15:00:00,36.75,36.79,36.72,36.77,1554129.0,32.6172,32.6527,32.5906,32.6349,1554129.0
2020-05-08 15:30:00,36.77,36.87,36.76,36.85,4686850.0,32.6349,32.7237,32.6261,32.7059,4686850.0
2020-05-11 09:30:00,36.62,36.7,36.56,36.63,3394927.0,32.5018,32.5728,32.4485,32.5107,3394927.0
2020-05-11 10:00:00,36.63,36.71,36.62,36.67,1372477.0,32.5107,32.5817,32.5018,32.5462,1372477.0
2020-05-11 10:30:00,36.66,36.68,36.6,36.62,2319822.0,32.5373,32.555,32.484,32.5018,2319822.0
2020-05-11 11:00:00,36.62,36.68,36.58,36.68,935707.0,32.5018,32.555,32.4663,32.555,935707.0
2020-05-11 11:30:00,36.68,36.74,36.66,36.73,1844416.0,32.555,32.6083,32.5373,32.5994,1844416.0
2020-05-11 12:00:00,36.72,36.79,36.68,36.78,1187837.0,32.5906,32.6527,32.555,32.6438,1187837.0
2020-05-11 12:30:00,36.78,36.82,36.77,36.79,1875088.0,32.6438,32.6793,32.6349,32.6527,1875088.0
2020-05-11 13:00:00,36.79,36.84,36.76,36.79,2319555.0,32.6527,32.6971,32.6261,32.6527,2319555.0
2020-05-11 13:30:00,36.79,36.81,36.71,36.72,1781549.0,32.6527,32.6704,32.5817,32.5906,1781549.0
2020-05-11 14:00:00,36.71,36.72,36.62,36.65,988279.0,32.5817,32.5906,32.5018,32.5284,988279.0
2020-05-11 14:30:00,36.65,36.7,36.64,36.69,1938368.0,32.5284,32.5728,32.5195,32.5639,1938368.0
2020-05-11 15:00:00,36.69,36.72,36.65,36.68,2191316.0,32.5639,32.5906,32.5284,32.555,2191316.0
2020-05-11 15:30:00,36.68,36.7,36.6,36.61,5359693.0,32.555,32.5728,32.484,32.4929,5359693.0
2020-05-12 09:30:00,36.9,36.96,36.8,36.94,4952523.0,32.7503,32.8036,32.6616,32.7858,4952523.0
2020-05-12 10:00:00,36.95,37.01,36.9,36.96,2478964.0,32.7947,32.8479,32.7503,32.8036,2478964.0
2020-05-12 10:30:00,36.95,37.16,36.93,37.13,1745570.0,32.7947,32.9811,32.7769,32.9544,1745570.0
2020-05-12 11:00:00,37.14,37.15,37.05,37.1,3252287.0,32.9633,32.9722,32.8834,32.9278,3252287.0
2020-05-12 11:30:00,37.1,37.14,37.06,37.11,3097451.0,32.9278,32.9633,32.8923,32.9367,3097451.0
2020-05-12 12:00:00,37.11,37.13,37.05,37.1,1688152.0,32.9367,32.9544,32.8834,32.9278,1688152.0
2020-05-12 12:30:00,37.1,37.15,37.07,37.13,1414253.0,32.9278,32.9722,32.9012,32.9544,1414253.0
2020-05-12 13:00:00,37.13,37.14,36.87,36.9,4487866.0,32.9544,32.9633,32.7237,32.7503,4487866.0
2020-05-12 13:30:00,36.89,36.96,36.87,36.92,2622479.0,32.7414,32.8036,32.7237,32.7681,2622479.0
2020-05-12 14:00:00,36.92,36.95,36.8,36.84,4050565.0,32.7681,32.7947,32.6616,32.6971,4050565.0
2020-05-12 14:30:00,36.84,36.84,36.76,36.8,2144211.0,32.6971,32.6971,32.6261,32.6616,2144211.0
2020-05-12 15:00:00,36.8,36.82,36.66,36.66,1710603.0,32.6616,32.6793,32.5373,32.5373,1710603.0
2020-05-12 15:30:00,36.67,36.69,36.45,36.47,8796107.0,32.5462,32.5639,32.3509,32.3687,8796107.0
2020-05-13 09:30:00,36.87,36.89,36.67,36.84,5821569.0,32.7237,32.7414,32.5462,32.6971,5821569.0
2020-05-13 10:00:00,36.83,36.91,36.78,36.87,4132347.0,32.6882,32.7592,32.6438,32.7237,4132347.0
2020-05-13 10:30:00,36.87,36.95,36.7,36.71,2119780.0,32.7237,32.7947,32.5728,32.5817,2119780.0
2020-05-13 11:00:00,36.71,36.76,36.53,36.61,3132056.0,32.5817,32.6261,32.4219,32.4929,3132056.0
2020-05-13 11:30:00,36.61,36.65,36.36,36.4,5500733.0,32.4929,32.5284,32.271,32.3065,5500733.0
2020-05-13 12:00:00,36.4,36.44,36.19,36.29,3268021.0,32.3065,32.342,32.1202,32.2089,3268021.0
2020-05-13 12:30:00,36.3,36.35,36.25,36.32,3119490.0,32.2178,32.2622,32.1734,32.2355,3119490.0
2020-05-13 13:00:00,36.32,36.38,36.23,36.34,1801992.0,32.2355,32.2888,32.1557,32.2533,1801992.0
2020-05-13 13:30:00,36.34,36.35,36.24,36.25,994107.0,32.2533,32.2622,32.1645,32.1734,994107.0
2020-05-13 14:00:00,36.26,36.29,36.17,36.23,4222461.0,32.1823,32.2089,32.1024,32.1557,4222461.0
2020-05-13 14:30:00,36.23,36.25,36.18,36.2,2967201.0,32.1557,32.1734,32.1113,32.129,2967201.0
2020-05-13 15:00:00,36.2,36.31,36.15,36.23,3311833.0,32.129,32.2267,32.0847,32.1557,3311833.0
2020-05-13 15:30:00,36.23,36.42,36.21,36.4,8900166.0,32.1557,32.3243,32.1379,32.3065,8900166.0
2020-05-14 09:30:00,35.68,35.82,35.58,35.61,4201873.0,31.6675,31.7918,31.5788,31.6054,4201873.0
2020-05-14 10:00:00,35.61,35.79,35.55,35.67,3186293.0,31.6054,31.7651,31.5521,31.6586,3186293.0
2020-05-14 10:30:00,35.67,36.02,35.67,35.96,5989539.0,31.6586,31.9693,31.6586,31.916,5989539.0
2020-05-14 11:00:00,35.97,36.18,35.96,36.02,4787347.0,31.9249,32.1113,31.916,31.9693,4787347.0
2020-05-14 11:30:00,36.02,36.08,35.93,35.98,3083167.0,31.9693,32.0225,31.8894,31.9338,3083167.0
2020-05-14 12:00:00,35.98,36.09,35.93,36.07,4279892.0,31.9338,32.0314,31.8894,32.0136,4279892.0
2020-05-14 12:30:00,36.07,36.21,36.05,36.2,2361767.0,32.0136,32.1379,31.9959,32.129,2361767.0
2020-05-14 13:00:00,36.2,36.27,36.13,36.27,2564485.0,32.129,32.1912,32.0669,32.1912,2564485.0
2020-05-14 13:30:00,36.27,36.31,36.15,36.15,1897401.0,32.1912,32.2267,32.0847,32.0847,1897401.0
2020-05-14 14:00:00,36.14,36.25,36.08,36.25,3508382.0,32.0758,32.1734,32.0225,32.1734,3508382.0
2020-05-14 14:30:00,36.25,36.26,36.1,36.23,1983720.0,32.1734,32.1823,32.0403,32.1557,1983720.0
2020-05-14 15:00:00,36.23,36.42,36.21,36.41,2438463.0,32.1557,32.3243,32.1379,32.3154,2438463.0
2020-05-14 15:30:00,36.4,36.59,36.36,36.54,13831126.0,32.3065,32.4752,32.271,32.4308,13831126.0
2020-05-15 09:30:00,35.96,36.18,35.94,36.13,5155040.0,31.916,32.1113,31.8983,32.0669,5155040.0
2020-05-15 10:00:00,36.14,36.2,36.04,36.11,3400977.0,32.0758,32.129,31.987,32.0491,3400977.0
2020-05-15 10:30:00,36.1,36.15,35.94,35.97,3600695.0,32.0403,32.0847,31.8983,31.9249,3600695.0
2020-05-15 11:00:00,35.97,35.97,35.84,35.91,2215339.0,31.9249,31.9249,31.8095,31.8716,2215339.0
2020-05-15 11:30:00,35.91,35.96,35.84,35.91,1834714.0,31.8716,31.916,31.8095,31.8716,1834714.0
2020-05-15 12:00:00,35.9,36.02,35.89,36.0,2405455.0,31.8628,31.9693,31.8539,31.9515,2405455.0
2020-05-15 12:30:00,36.0,36.04,35.93,35.97,1931941.0,31.9515,31.987,31.8894,31.9249,1931941.0
2020-05-15 13:00:00,35.98,36.05,35.97,36.03,700712.0,31.9338,31.9959,31.9249,31.9781,700712.0
2020-05-15 13:30:00,36.03,36.04,35.94,35.99,1115809.0,31.9781,31.987,31.8983,31.9426,1115809.0
2020-05-15 14:00:00,35.99,36.05,35.99,36.05,1319337.0,31.9426,31.9959,31.9426,31.9959,1319337.0
2020-05-15 14:30:00,36.05,36.05,35.94,35.95,1729362.0,31.9959,31.9959,31.8983,31.9071,1729362.0
2020-05-15 15:00:00,35.95,36.06,35.93,36.04,1691814.0,31.9071,32.0048,31.8894,31.987,1691814.0
2020-05-15 15:30:00,36.04,36.07,35.99,36.02,8151602.0,31.987,32.0136,31.9426,31.9693,8151602.0
2020-05-18 09:30:00,36.93,37.08,36.91,36.98,6101647.0,32.7769,32.9101,32.7592,32.8213,6101647.0
2020-05-18 10:00:00,36.98,37.01,36.9,36.96,3674474.0,32.8213,32.8479,32.7503,32.8036,3674474.0
2020-05-18 10:30:00,36.97,37.15,36.96,37.13,2489656.0,32.8124,32.9722,32.8036,32.9544,2489656.0
2020-05-18 11:00:00,37.14,37.31,37.12,37.29,2750264.0,32.9633,33.1142,32.9456,33.0964,2750264.0
2020-05-18 11:30:00,37.29,37.31,37.22,37.25,2244278.0,33.0964,33.1142,33.0343,33.0609,2244278.0
2020-05-18 12:00:00,37.25,37.31,37.22,37.29,1655811.0,33.0609,33.1142,33.0343,33.0964,1655811.0
2020-05-18 12:30:00,37.29,37.33,37.26,37.32,1224180.0,33.0964,33.132,33.0698,33.1231,1224180.0
2020-05-18 13:00:00,37.33,37.43,37.32,37.43,2318246.0,33.132,33.2207,33.1231,33.2207,2318246.0
2020-05-18 13:30:00,37.43,37.43,37.35,37.38,2415570.0,33.2207,33.2207,33.1497,33.1763,2415570.0
2020-05-18 14:00:00,37.38,37.41,37.35,37.37,1142461.0,33.1763,33.203,33.1497,33.1675,1142461.0
2020-05-18 14:30:00,37.36,37.4,37.34,37.37,1147113.0,33.1586,33.1941,33.1408,33.1675,1147113.0
2020-05-18 15:00:00,37.38,37.46,37.37,37.45,3207570.0,33.1763,33.2473,33.1675,33.2385,3207570.0
2020-05-18 15:30:00,37.44,37.52,37.41,37.42,8814068.0,33.2296,33.3006,33.203,33.2118,8814068.0
2020-05-19 09:30:00,37.38,37.4,37.25,37.39,2857027.0,33.1763,33.1941,33.0609,33.1852,2857027.0
2020-05-19 10:00:00,37.4,37.53,37.38,37.43,4550750.0,33.1941,33.3095,33.1763,33.2207,4550750.0
2020-05-19 10:30:00,37.43,37.5,37.33,37.49,2691421.0,33.2207,33.2828,33.132,33.274,2691421.0
2020-05-19 11:00:00,37.48,37.54,37.43,37.52,1237036.0,33.2651,33.3183,33.2207,33.3006,1237036.0
2020-05-19 11:30:00,37.52,37.56,37.49,37.51,2114423.0,33.3006,33.3361,33.274,33.2917,2114423.0
2020-05-19 12:00:00,37.51,37.53,37.47,37.48,779777.0,33.2917,33.3095,33.2562,33.2651,779777.0
2020-05-19 12:30:00,37.47,37.49,37.44,37.48,1336131.0,33.2562,33.274,33.2296,33.2651,1336131.0
2020-05-19 13:00:00,37.47,37.5,37.43,37.47,1783725.0,33.2562,33.2828,33.2207,33.2562,1783725.0
2020-05-19 13:30:00,37.47,37.49,37.45,37.47,761638.0,33.2562,33.274,33.2385,33.2562,761638.0
2020-05-19 14:00:00,37.47,37.5,37.43,37.48,688664.0,33.2562,33.2828,33.2207,33.2651,688664.0
2020-05-19 14:30:00,37.48,37.52,37.3,37.33,2334962.0,33.2651,33.3006,33.1053,33.132,2334962.0
2020-05-19 15:00:00,37.32,37.48,37.3,37.39,4034034.0,33.1231,33.2651,33.1053,33.1852,4034034.0
2020-05-19 15:30:00,37.38,37.38,37.12,37.13,6018515.0,33.1763,33.1763,32.9456,32.9544,6018515.0
2020-05-20 09:30:00,37.73,37.75,37.64,37.72,4608473.0,33.487,33.5047,33.4071,33.4781,4608473.0
2020-05-20 10:00:00,37.72,37.8,37.7,37.77,2759975.0,33.4781,33.5491,33.4603,33.5225,2759975.0
2020-05-20 10:30:00,37.77,37.83,37.74,37.8,3309989.0,33.5225,33.5757,33.4958,33.5491,3309989.0
2020-05-20 11:00:00,37.8,37.91,37.77,37.9,3925101.0,33.5491,33.6467,33.5225,33.6379,3925101.0
2020-05-20 11:30:00,37.9,37.91,37.78,37.79,2646636.0,33.6379,33.6467,33.5313,33.5402,2646636.0
2020-05-20 12:00:00,37.8,37.81,37.57,37.65,3071808.0,33.5491,33.558,33.345,33.416,3071808.0
2020-05-20 12:30:00,37.65,37.68,37.45,37.57,5594116.0,33.416,33.4426,33.2385,33.345,5594116.0
2020-05-20 13:00:00,37.57,37.6,37.42,37.45,2813365.0,33.345,33.3716,33.2118,33.2385,2813365.0
2020-05-20 13:30:00,37.45,37.58,37.42,37.53,1833719.0,33.2385,33.3538,33.2118,33.3095,1833719.0
2020-05-20 14:00:00,37.54,37.63,37.52,37.56,2267714.0,33.3183,33.3982,33.3006,33.3361,2267714.0
2020-05-20 14:30:00,37.55,37.63,37.54,37.61,1027737.0,33.3272,33.3982,33.3183,33.3805,1027737.0
2020-05-20 15:00:00,37.61,37.62,37.55,37.59,1178884.0,33.3805,33.3893,33.3272,33.3627,1178884.0
2020-05-20 15:30:00,37.6,37.65,37.56,37.6,5295660.0,33.3716,33.416,33.3361,33.3716,5295660.0
2020-05-21 09:30:00,37.4,37.53,37.28,37.43,6098884.0,33.1941,33.3095,33.0876,33.2207,6098884.0
2020-05-21 10:00:00,37.42,37.48,37.35,37.39,1811610.0,33.2118,33.2651,33.1497,33.1852,1811610.0
2020-05-21 10:30:00,37.38,37.38,37.17,37.24,5486068.0,33.1763,33.1763,32.9899,33.0521,5486068.0
2020-05-21 11:00:00,37.23,37.23,37.02,37.1,2092035.0,33.0432,33.0432,32.8568,32.9278,2092035.0
2020-05-21 11:30:00,37.1,37.2,37.09,37.14,1418138.0,32.9278,33.0166,32.9189,32.9633,1418138.0
2020-05-21 12:00:00,37.14,37.24,37.14,37.2,1362748.0,32.9633,33.0521,32.9633,33.0166,1362748.0
2020-05-21 12:30:00,37.19,37.2,37.09,37.13,2564048.0,33.0077,33.0166,32.9189,32.9544,2564048.0
2020-05-21 13:00:00,37.14,37.3,37.11,37.18,4055019.0,32.9633,33.1053,32.9367,32.9988,4055019.0
2020-05-21 13:30:00,37.18,37.21,37.13,37.19,1002185.0,32.9988,33.0254,32.9544,33.0077,1002185.0
2020-05-21 14:00:00,37.18,37.28,37.17,37.26,2123784.0,32.9988,33.0876,32.9899,33.0698,2123784.0
2020-05-21 14:30:00,37.26,37.26,37.11,37.16,2380274.0,33.0698,33.0698,32.9367,32.9811,2380274.0
2020-05-21 15:00:00,37.16,37.27,37.16,37.25,1860105.0,32.9811,33.0787,32.9811,33.0609,1860105.0
2020-05-21 15:30:00,37.24,37.29,37.19,37.2,7338201.0,33.0521,33.0964,33.0077,33.0166,7338201.0
2020-05-22 09:30:00,36.62,36.62,36.31,36.45,6563601.0,32.5018,32.5018,32.2267,32.3509,6563601.0
2020-05-22 10:00:00,36.46,36.46,36.32,36.41,4556327.0,32.3598,32.3598,32.2355,32.3154,4556327.0
2020-05-22 10:30:00,36.42,36.54,36.4,36.42,2921511.0,32.3243,32.4308,32.3065,32.3243,2921511.0
2020-05-22 11:00:00,36.42,36.53,36.4,36.5,2857095.0,32.3243,32.4219,32.3065,32.3953,2857095.0
2020-05-22 11:30:00,36.5,36.53,36.47,36.51,1921063.0,32.3953,32.4219,32.3687,32.4042,1921063.0
2020-05-22 12:00:00,36.51,36.53,36.43,36.46,2233771.0,32.4042,32.4219,32.3332,32.3598,2233771.0
2020-05-22 12:30:00,36.45,36.51,36.45,36.46,1781224.0,32.3509,32.4042,32.3509,32.3598,1781224.0
2020-05-22 13:00:00,36.46,36.51,36.43,36.49,2462432.0,32.3598,32.4042,32.3332,32.3864,2462432.0
2020-05-22 13:30:00,36.48,36.5,36.4,36.44,2862563.0,32.3775,32.3953,32.3065,32.342,2862563.0
2020-05-22 14:00:00,36.44,36.48,36.41,36.42,1316417.0,32.342,32.3775,32.3154,32.3243,1316417.0
2020-05-22 14:30:00,36.42,36.45,36.38,36.41,1797030.0,32.3243,32.3509,32.2888,32.3154,1797030.0
2020-05-22 15:00:00,36.4,36.42,36.34,36.37,2422097.0,32.3065,32.3243,32.2533,32.2799,2422097.0
2020-05-22 15:30:00,36.37,36.46,36.36,36.42,7570668.0,32.2799,32.3598,32.271,32.3243,7570668.0
2020-05-26 09:30:00,37.58,37.73,37.58,37.64,7896798.0,33.3538,33.487,33.3538,33.4071,7896798.0
2020-05-26 10:00:00,37.65,37.67,37.56,37.66,2528443.0,33.416,33.4337,33.3361,33.4248,2528443.0
2020-05-26 10:30:00,37.66,37.7,37.61,37.68,3792627.0,33.4248,33.4603,33.3805,33.4426,3792627.0
2020-05-26 11:00:00,37.69,37.71,37.46,37.54,3706646.0,33.4515,33.4692,33.2473,33.3183,3706646.0
2020-05-26 11:30:00,37.54,37.55,37.44,37.47,3408183.0,33.3183,33.3272,33.2296,33.2562,3408183.0
2020-05-26 12:00:00,37.47,37.5,37.43,37.45,1549535.0,33.2562,33.2828,33.2207,33.2385,1549535.0
2020-05-26 12:30:00,37.45,37.56,37.44,37.54,3944247.0,33.2385,33.3361,33.2296,33.3183,3944247.0
2020-05-26 13:00:00,37.54,37.59,37.52,37.58,905753.0,33.3183,33.3627,33.3006,33.3538,905753.0
2020-05-26 13:30:00,37.58,37.58,37.51,37.52,1847354.0,33.3538,33.3538,33.2917,33.3006,1847354.0
2020-05-26 14:00:00,37.52,37.55,37.51,37.52,2527210.0,33.3006,33.3272,33.2917,33.3006,2527210.0
2020-05-26 14:30:00,37.52,37.52,37.45,37.51,2246654.0,33.3006,33.3006,33.2385,33.2917,2246654.0
2020-05-26 15:00:00,37.51,37.53,37.45,37.49,2332860.0,33.2917,33.3095,33.2385,33.274,2332860.0
2020-05-26 15:30:00,37.49,37.52,37.19,37.25,10765261.0,33.274,33.3006,33.0077,33.0609,10765261.0
2020-05-27 09:30:00,37.4,37.43,37.13,37.18,5867257.0,33.1941,33.2207,32.9544,32.9988,5867257.0
2020-05-27 10:00:00,37.18,37.29,37.13,37.18,7128683.0,32.9988,33.0964,32.9544,32.9988,7128683.0
2020-05-27 10:30:00,37.18,37.18,36.91,37.01,2938865.0,32.9988,32.9988,32.7592,32.8479,2938865.0
2020-05-27 11:00:00,37.01,37.17,36.96,37.17,1981757.0,32.8479,32.9899,32.8036,32.9899,1981757.0
2020-05-27 11:30:00,37.16,37.23,37.01,37.15,5504941.0,32.9811,33.0432,32.8479,32.9722,5504941.0
2020-05-27 12:00:00,37.15,37.25,37.13,37.18,2223465.0,32.9722,33.0609,32.9544,32.9988,2223465.0
2020-05-27 12:30:00,37.18,37.2,37.11,37.12,1492302.0,32.9988,33.0166,32.9367,32.9456,1492302.0
2020-05-27 13:00:00,37.12,37.14,37.01,37.07,2780538.0,32.9456,32.9633,32.8479,32.9012,2780538.0
2020-05-27 13:30:00,37.08,37.24,37.03,37.23,2163021.0,32.9101,33.0521,32.8657,33.0432,2163021.0
2020-05-27 14:00:00,37.23,37.3,37.22,37.26,1903750.0,33.0432,33.1053,33.0343,33.0698,1903750.0
2020-05-27 14:30:00,37.26,37.35,37.24,37.34,1250738.0,33.0698,33.1497,33.0521,33.1408,1250738.0
2020-05-27 15:00:00,37.34,37.34,37.3,37.34,2140659.0,33.1408,33.1408,33.1053,33.1408,2140659.0
2020-05-27 15:30:00,37.33,37.39,37.28,37.35,6071465.0,33.132,33.1852,33.0876,33.1497,6071465.0
2020-05-28 09:30:00,37.47,37.48,37.3,37.35,8489535.0,33.2562,33.2651,33.1053,33.1497,8489535.0
2020-05-28 10:00:00,37.35,37.41,37.3,37.37,2792501.0,33.1497,33.203,33.1053,33.1675,2792501.0
2020-05-28 10:30:00,37.39,37.46,37.35,37.46,2086090.0,33.1852,33.2473,33.1497,33.2473,2086090.0
2020-05-28 11:00:00,37.46,37.51,37.41,37.48,2168204.0,33.2473,33.2917,33.203,33.2651,2168204.0
2020-05-28 11:30:00,37.49,37.5,37.37,37.45,2260137.0,33.274,33.2828,33.1675,33.2385,2260137.0
2020-05-28 12:00:00,37.45,37.52,37.42,37.5,1098844.0,33.2385,33.3006,33.2118,33.2828,1098844.0
2020-05-28 12:30:00,37.5,37.63,37.48,37.61,2954630.0,33.2828,33.3982,33.2651,33.3805,2954630.0
2020-05-28 13:00:00,37.61,37.65,37.6,37.63,2513969.0,33.3805,33.416,33.3716,33.3982,2513969.0
2020-05-28 13:30:00,37.63,37.63,37.54,37.56,1844963.0,33.3982,33.3982,33.3183,33.3361,1844963.0
2020-05-28 14:00:00,37.57,37.58,37.49,37.51,1367802.0,33.345,33.3538,33.274,33.2917,1367802.0
2020-05-28 14:30:00,37.51,37.53,37.44,37.49,6182982.0,33.2917,33.3095,33.2296,33.274,6182982.0
2020-05-28 15:00:00,37.49,37.54,37.25,37.25,3848950.0,33.274,33.3183,33.0609,33.0609,3848950.0
2020-05-28 15:30:00,37.25,37.27,37.07,37.11,7503708.0,33.0609,33.0787,32.9012,32.9367,7503708.0
2020-05-29 09:30:00,37.35,37.35,37.21,37.26,5740694.0,33.1497,33.1497,33.0254,33.0698,5740694.0
2020-05-29 10:00:00,37.27,37.33,37.19,37.23,6518477.0,33.0787,33.132,33.0077,33.0432,6518477.0
2020-05-29 10:30:00,37.23,37.29,37.21,37.25,2891377.0,33.0432,33.0964,33.0254,33.0609,2891377.0
2020-05-29 11:00:00,37.25,37.3,37.19,37.22,1680352.0,33.0609,33.1053,33.0077,33.0343,1680352.0
2020-05-29 11:30:00,37.23,37.29,37.18,37.27,1647882.0,33.0432,33.0964,32.9988,33.0787,1647882.0
2020-05-29 12:00:00,37.28,37.31,37.21,37.24,1806566.0,33.0876,33.1142,33.0254,33.0521,1806566.0
2020-05-29 12:30:00,37.24,37.4,37.09,37.32,3232063.0,33.0521,33.1941,32.9189,33.1231,3232063.0
2020-05-29 13:00:00,37.32,37.34,37.23,37.27,2552625.0,33.1231,33.1408,33.0432,33.0787,2552625.0
2020-05-29 13:30:00,37.26,37.28,37.15,37.22,1464397.0,33.0698,33.0876,32.9722,33.0343,1464397.0
2020-05-29 14:00:00,37.21,37.5,37.19,37.48,3108568.0,33.0254,33.2828,33.0077,33.2651,3108568.0
2020-05-29 14:30:00,37.49,37.55,37.09,37.55,5041517.0,33.274,33.3272,32.9189,33.3272,5041517.0
2020-05-29 15:00:00,37.56,37.8,37.56,37.65,9739583.0,33.3361,33.5491,33.3361,33.416,9739583.0
2020-05-29 15:30:00,37.65,37.8,37.64,37.71,11822766.0,33.416,33.5491,33.4071,33.4692,11822766.0
2020-06-01 09:30:00,38.08,38.26,38.01,38.12,10302068.0,33.7976,33.9574,33.7355,33.8331,10302068.0
2020-06-01 10:00:00,38.12,38.36,38.08,38.35,4637385.0,33.8331,34.0461,33.7976,34.0372,4637385.0
2020-06-01 10:30:00,38.35,38.37,38.26,38.37,2206637.0,34.0372,34.055,33.9574,34.055,2206637.0
2020-06-01 11:00:00,38.37,38.38,38.25,38.31,2317837.0,34.055,34.0639,33.9485,34.0017,2317837.0
2020-06-01 11:30:00,38.31,38.39,38.29,38.38,2480666.0,34.0017,34.0727,33.984,34.0639,2480666.0
2020-06-01 12:00:00,38.38,38.44,38.34,38.44,2044784.0,34.0639,34.1171,34.0284,34.1171,2044784.0
2020-06-01 12:30:00,38.44,38.47,38.43,38.45,1425721.0,34.1171,34.1437,34.1082,34.126,1425721.0
2020-06-01 13:00:00,38.46,38.53,38.45,38.49,1501780.0,34.1349,34.197,34.126,34.1615,1501780.0
2020-06-01 13:30:00,38.5,38.53,38.47,38.51,2153075.0,34.1704,34.197,34.1437,34.1793,2153075.0
2020-06-01 14:00:00,38.51,38.55,38.47,38.48,2332907.0,34.1793,34.2148,34.1437,34.1526,2332907.0
2020-06-01 14:30:00,38.48,38.56,38.47,38.55,1049976.0,34.1526,34.2236,34.1437,34.2148,1049976.0
2020-06-01 15:00:00,38.55,38.59,38.49,38.58,3834915.0,34.2148,34.2503,34.1615,34.2414,3834915.0
2020-06-01 15:30:00,38.57,38.63,38.52,38.61,9711148.0,34.2325,34.2858,34.1881,34.268,9711148.0
2020-06-02 09:30:00,39.07,39.27,38.98,39.27,8482117.0,34.6763,34.8538,34.5964,34.8538,8482117.0
2020-06-02 10:00:00,39.27,39.49,39.26,39.49,6761146.0,34.8538,35.049,34.8449,35.049,6761146.0
2020-06-02 10:30:00,39.49,39.57,39.35,39.45,9610175.0,35.049,35.12,34.9248,35.0135,9610175.0
2020-06-02 11:00:00,39.46,39.48,39.3,39.33,4077076.0,35.0224,35.0402,34.8804,34.907,4077076.0
2020-06-02 11:30:00,39.33,39.37,39.23,39.25,2244418.0,34.907,34.9425,34.8183,34.836,2244418.0
2020-06-02 12:00:00,39.25,39.32,39.24,39.31,1138441.0,34.836,34.8982,34.8272,34.8893,1138441.0
2020-06-02 12:30:00,39.32,39.37,39.3,39.34,752306.0,34.8982,34.9425,34.8804,34.9159,752306.0
2020-06-02 13:00:00,39.34,39.41,39.33,39.39,1247177.0,34.9159,34.978,34.907,34.9603,1247177.0
2020-06-02 13:30:00,39.39,39.42,39.37,39.41,970051.0,34.9603,34.9869,34.9425,34.978,970051.0
2020-06-02 14:00:00,39.41,39.44,39.35,39.36,2296525.0,34.978,35.0047,34.9248,34.9337,2296525.0
2020-06-02 14:30:00,39.36,39.41,39.3,39.39,1297713.0,34.9337,34.978,34.8804,34.9603,1297713.0
2020-06-02 15:00:00,39.39,39.41,39.33,39.38,2436738.0,34.9603,34.978,34.907,34.9514,2436738.0
2020-06-02 15:30:00,39.38,39.53,39.36,39.52,7590984.0,34.9514,35.0845,34.9337,35.0757,7590984.0
2020-06-03 09:30:00,40.05,40.19,39.99,40.16,6909835.0,35.5461,35.6703,35.4928,35.6437,6909835.0
2020-06-03 10:00:00,40.16,40.34,40.15,40.34,6057869.0,35.6437,35.8035,35.6348,35.8035,6057869.0
2020-06-03 10:30:00,40.34,40.41,40.3,40.35,4272608.0,35.8035,35.8656,35.768,35.8123,4272608.0
2020-06-03 11:00:00,40.35,40.45,40.34,40.43,2365788.0,35.8123,35.9011,35.8035,35.8833,2365788.0
2020-06-03 11:30:00,40.43,40.46,40.36,40.38,3194569.0,35.8833,35.91,35.8212,35.839,3194569.0
2020-06-03 12:00:00,40.38,40.42,40.34,40.36,2958042.0,35.839,35.8745,35.8035,35.8212,2958042.0
2020-06-03 12:30:00,40.36,40.38,40.29,40.3,1738353.0,35.8212,35.839,35.7591,35.768,1738353.0
2020-06-03 13:00:00,40.3,40.35,40.26,40.34,1404570.0,35.768,35.8123,35.7325,35.8035,1404570.0
2020-06-03 13:30:00,40.34,40.35,40.28,40.34,1745553.0,35.8035,35.8123,35.7502,35.8035,1745553.0
2020-06-03 14:00:00,40.34,40.41,40.33,40.39,2588450.0,35.8035,35.8656,35.7946,35.8478,2588450.0
2020-06-03 14:30:00,40.4,40.44,40.37,40.41,3865560.0,35.8567,35.8922,35.8301,35.8656,3865560.0
2020-06-03 15:00:00,40.41,40.44,40.37,40.42,2724635.0,35.8656,35.8922,35.8301,35.8745,2724635.0
2020-06-03 15:30:00,40.41,40.52,40.4,40.42,10225411.0,35.8656,35.9632,35.8567,35.8745,10225411.0
2020-06-04 09:30:00,39.91,40.0,39.8,39.87,4576616.0,35.4218,35.5017,35.3242,35.3863,4576616.0
2020-06-04 10:00:00,39.88,39.97,39.8,39.96,3912483.0,35.3952,35.4751,35.3242,35.4662,3912483.0
2020-06-04 10:30:00,39.97,40.18,39.96,40.15,2682907.0,35.4751,35.6614,35.4662,35.6348,2682907.0
2020-06-04 11:00:00,40.15,40.16,39.87,39.9,2560040.0,35.6348,35.6437,35.3863,35.4129,2560040.0
2020-06-04 11:30:00,39.91,39.98,39.89,39.94,2351521.0,35.4218,35.4839,35.4041,35.4484,2351521.0
2020-06-04 12:00:00,39.94,40.0,39.89,39.94,3902485.0,35.4484,35.5017,35.4041,35.4484,3902485.0
2020-06-04 12:30:00,39.94,39.94,39.83,39.84,2516892.0,35.4484,35.4484,35.3508,35.3597,2516892.0
2020-06-04 13:00:00,39.84,39.88,39.82,39.84,1538283.0,35.3597,35.3952,35.3419,35.3597,1538283.0
2020-06-04 13:30:00,39.84,39.93,39.83,39.91,4071416.0,35.3597,35.4396,35.3508,35.4218,4071416.0
2020-06-04 14:00:00,39.91,39.97,39.91,39.92,4328216.0,35.4218,35.4751,35.4218,35.4307,4328216.0
2020-06-04 14:30:00,39.92,39.94,39.76,39.76,3824196.0,35.4307,35.4484,35.2887,35.2887,3824196.0
2020-06-04 15:00:00,39.76,39.82,39.67,39.78,3751461.0,35.2887,35.3419,35.2088,35.3064,3751461.0
2020-06-04 15:30:00,39.78,39.88,39.76,39.87,6242979.0,35.3064,35.3952,35.2887,35.3863,6242979.0
2020-06-05 09:30:00,40.9,41.04,40.83,40.85,7201351.0,36.3005,36.4247,36.2383,36.2561,7201351.0
2020-06-05 10:00:00,40.86,40.95,40.81,40.84,3038199.0,36.265,36.3449,36.2206,36.2472,3038199.0
2020-06-05 10:30:00,40.85,41.01,40.82,41.01,3562011.0,36.2561,36.3981,36.2295,36.3981,3562011.0
2020-06-05 11:00:00,41.01,41.13,40.99,41.12,3549610.0,36.3981,36.5046,36.3804,36.4957,3549610.0
2020-06-05 11:30:00,41.12,41.16,41.05,41.07,3070219.0,36.4957,36.5312,36.4336,36.4514,3070219.0
2020-06-05 12:00:00,41.07,41.16,41.04,41.1,3458186.0,36.4514,36.5312,36.4247,36.478,3458186.0
2020-06-05 12:30:00,41.09,41.16,41.09,41.12,1156713.0,36.4691,36.5312,36.4691,36.4957,1156713.0
2020-06-05 13:00:00,41.12,41.13,41.04,41.08,1287654.0,36.4957,36.5046,36.4247,36.4602,1287654.0
2020-06-05 13:30:00,41.08,41.09,40.95,40.97,1288802.0,36.4602,36.4691,36.3449,36.3626,1288802.0
2020-06-05 14:00:00,40.97,41.02,40.93,40.96,1770870.0,36.3626,36.407,36.3271,36.3537,1770870.0
2020-06-05 14:30:00,40.96,41.01,40.84,40.92,3615317.0,36.3537,36.3981,36.2472,36.3182,3615317.0
2020-06-05 15:00:00,40.92,40.95,40.85,40.94,2311823.0,36.3182,36.3449,36.2561,36.336,2311823.0
2020-06-05 15:30:00,40.94,40.94,40.84,40.89,9441231.0,36.336,36.336,36.2472,36.2916,9441231.0
2020-06-08 09:30:00,40.8,40.92,40.73,40.78,2826864.0,36.2117,36.3182,36.1496,36.194,2826864.0
2020-06-08 10:00:00,40.79,40.8,40.61,40.64,1942874.0,36.2028,36.2117,36.0431,36.0697,1942874.0
2020-06-08 10:30:00,40.64,40.71,40.55,40.71,1547757.0,36.0697,36.1318,35.9898,36.1318,1547757.0
2020-06-08 11:00:00,40.71,40.79,40.66,40.76,3099501.0,36.1318,36.2028,36.0875,36.1762,3099501.0
2020-06-08 11:30:00,40.76,40.76,40.69,40.7,2209063.0,36.1762,36.1762,36.1141,36.123,2209063.0
2020-06-08 12:00:00,40.71,40.77,40.67,40.72,2871303.0,36.1318,36.1851,36.0963,36.1407,2871303.0
2020-06-08 12:30:00,40.73,40.77,40.72,40.77,1260161.0,36.1496,36.1851,36.1407,36.1851,1260161.0
2020-06-08 13:00:00,40.77,40.82,40.75,40.82,463095.0,36.1851,36.2295,36.1673,36.2295,463095.0
2020-06-08 13:30:00,40.82,40.88,40.78,40.86,1375935.0,36.2295,36.2827,36.194,36.265,1375935.0
2020-06-08 14:00:00,40.86,40.93,40.85,40.93,944039.0,36.265,36.3271,36.2561,36.3271,944039.0
2020-06-08 14:30:00,40.93,40.98,40.9,40.98,1448473.0,36.3271,36.3715,36.3005,36.3715,1448473.0
2020-06-08 15:00:00,40.97,41.03,40.95,41.01,1537751.0,36.3626,36.4159,36.3449,36.3981,1537751.0
2020-06-08 15:30:00,41.02,41.19,41.01,41.17,7529396.0,36.407,36.5579,36.3981,36.5401,7529396.0
2020-06-09 09:30:00,40.58,40.67,40.43,40.62,5790631.0,36.0165,36.0963,35.8833,36.052,5790631.0
2020-06-09 10:00:00,40.62,40.66,40.52,40.6,3539497.0,36.052,36.0875,35.9632,36.0342,3539497.0
2020-06-09 10:30:00,40.6,40.82,40.59,40.77,2491508.0,36.0342,36.2295,36.0253,36.1851,2491508.0
2020-06-09 11:00:00,40.77,40.8,40.7,40.75,2235529.0,36.1851,36.2117,36.123,36.1673,2235529.0
2020-06-09 11:30:00,40.75,40.77,40.7,40.73,2626285.0,36.1673,36.1851,36.123,36.1496,2626285.0
2020-06-09 12:00:00,40.73,40.75,40.68,40.74,1410338.0,36.1496,36.1673,36.1052,36.1585,1410338.0
2020-06-09 12:30:00,40.73,40.76,40.69,40.73,1684412.0,36.1496,36.1762,36.1141,36.1496,1684412.0
2020-06-09 13:00:00,40.73,40.81,40.72,40.8,1754338.0,36.1496,36.2206,36.1407,36.2117,1754338.0
2020-06-09 13:30:00,40.8,40.84,40.78,40.79,1759229.0,36.2117,36.2472,36.194,36.2028,1759229.0
2020-06-09 14:00:00,40.8,40.83,40.75,40.77,1977201.0,36.2117,36.2383,36.1673,36.1851,1977201.0
2020-06-09 14:30:00,40.77,40.86,40.76,40.84,1992211.0,36.1851,36.265,36.1762,36.2472,1992211.0
2020-06-09 15:00:00,40.84,40.95,40.82,40.94,3557863.0,36.2472,36.3449,36.2295,36.336,3557863.0
2020-06-09 15:30:00,40.94,40.98,40.84,40.91,8131689.0,36.336,36.3715,36.2472,36.3094,8131689.0
2020-06-10 09:30:00,41.01,41.04,40.8,40.88,3455277.0,36.3981,36.4247,36.2117,36.2827,3455277.0
2020-06-10 10:00:00,40.89,40.89,40.78,40.85,5289628.0,36.2916,36.2916,36.194,36.2561,5289628.0
2020-06-10 10:30:00,40.84,41.0,40.78,40.81,3007004.0,36.2472,36.3892,36.194,36.2206,3007004.0
2020-06-10 11:00:00,40.81,40.92,40.79,40.86,1558635.0,36.2206,36.3182,36.2028,36.265,1558635.0
2020-06-10 11:30:00,40.86,40.92,40.81,40.9,2005654.0,36.265,36.3182,36.2206,36.3005,2005654.0
2020-06-10 12:00:00,40.9,40.95,40.87,40.94,1041298.0,36.3005,36.3449,36.2739,36.336,1041298.0
2020-06-10 12:30:00,40.93,40.96,40.89,40.93,1610852.0,36.3271,36.3537,36.2916,36.3271,1610852.0
2020-06-10 13:00:00,40.94,40.95,40.89,40.9,829785.0,36.336,36.3449,36.2916,36.3005,829785.0
2020-06-10 13:30:00,40.9,40.95,40.84,40.87,1926597.0,36.3005,36.3449,36.2472,36.2739,1926597.0
2020-06-10 14:00:00,40.88,41.27,40.67,41.25,5889527.0,36.2827,36.6289,36.0963,36.6111,5889527.0
2020-06-10 14:30:00,41.24,41.25,40.87,41.04,7992346.0,36.6022,36.6111,36.2739,36.4247,7992346.0
2020-06-10 15:00:00,41.04,41.3,40.88,41.29,10271631.0,36.4247,36.6555,36.2827,36.6466,10271631.0
2020-06-10 15:30:00,41.29,41.31,41.16,41.19,17563049.0,36.6466,36.6644,36.5312,36.5579,17563049.0
2020-06-11 09:30:00,39.86,40.05,39.77,40.03,10351355.0,35.3774,35.5461,35.2976,35.5283,10351355.0
2020-06-11 10:00:00,40.03,40.08,39.94,39.95,4360704.0,35.5283,35.5727,35.4484,35.4573,4360704.0
2020-06-11 10:30:00,39.94,40.04,39.76,39.79,4537665.0,35.4484,35.5372,35.2887,35.3153,4537665.0
2020-06-11 11:00:00,39.79,39.88,39.71,39.78,3276806.0,35.3153,35.3952,35.2443,35.3064,3276806.0
2020-06-11 11:30:00,39.77,39.81,39.57,39.66,3954764.0,35.2976,35.3331,35.12,35.1999,3954764.0
2020-06-11 12:00:00,39.65,39.68,39.33,39.39,6197271.0,35.191,35.2177,34.907,34.9603,6197271.0
2020-06-11 12:30:00,39.38,39.52,39.24,39.3,3944486.0,34.9514,35.0757,34.8272,34.8804,3944486.0
2020-06-11 13:00:00,39.3,39.49,39.28,39.41,2618861.0,34.8804,35.049,34.8627,34.978,2618861.0
2020-06-11 13:30:00,39.41,39.46,39.32,39.36,1782783.0,34.978,35.0224,34.8982,34.9337,1782783.0
2020-06-11 14:00:00,39.36,39.37,39.25,39.32,3246790.0,34.9337,34.9425,34.836,34.8982,3246790.0
2020-06-11 14:30:00,39.32,39.34,39.03,39.09,6705758.0,34.8982,34.9159,34.6408,34.694,6705758.0
2020-06-11 15:00:00,39.09,39.19,38.98,39.04,5436390.0,34.694,34.7828,34.5964,34.6496,5436390.0
2020-06-11 15:30:00,39.03,39.21,38.98,39.02,17828497.0,34.6408,34.8005,34.5964,34.6319,17828497.0
2020-06-12 09:30:00,40.02,40.1,39.88,39.91,6291685.0,35.5194,35.5904,35.3952,35.4218,6291685.0
2020-06-12 10:00:00,39.92,40.0,39.78,39.78,5035299.0,35.4307,35.5017,35.3064,35.3064,5035299.0
2020-06-12 10:30:00,39.78,39.86,39.51,39.51,4184309.0,35.3064,35.3774,35.0668,35.0668,4184309.0
2020-06-12 11:00:00,39.51,39.64,39.37,39.57,5402905.0,35.0668,35.1822,34.9425,35.12,5402905.0
2020-06-12 11:30:00,39.56,39.84,39.5,39.83,4687634.0,35.1112,35.3597,35.0579,35.3508,4687634.0
2020-06-12 12:00:00,39.83,39.89,39.65,39.71,3211292.0,35.3508,35.4041,35.191,35.2443,3211292.0
2020-06-12 12:30:00,39.7,39.71,39.55,39.68,2318368.0,35.2354,35.2443,35.1023,35.2177,2318368.0
2020-06-12 13:00:00,39.68,39.69,39.48,39.49,2160546.0,35.2177,35.2266,35.0402,35.049,2160546.0
2020-06-12 13:30:00,39.49,39.52,39.28,39.31,4253605.0,35.049,35.0757,34.8627,34.8893,4253605.0
2020-06-12 14:00:00,39.31,39.51,39.29,39.5,2843844.0,34.8893,35.0668,34.8715,35.0579,2843844.0
2020-06-12 14:30:00,39.51,39.66,39.43,39.63,3306550.0,35.0668,35.1999,34.9958,35.1733,3306550.0
2020-06-12 15:00:00,39.62,39.77,39.57,39.62,3443800.0,35.1644,35.2976,35.12,35.1644,3443800.0
2020-06-12 15:30:00,39.62,39.89,39.58,39.85,10183751.0,35.1644,35.4041,35.1289,35.3686,10183751.0
2020-06-15 09:30:00,38.62,38.88,38.5,38.83,8771545.0,34.4778,34.71,34.3707,34.6653,8771545.0
2020-06-15 10:00:00,38.83,38.92,38.7,38.7,4962904.0,34.6653,34.7457,34.5493,34.5493,4962904.0
2020-06-15 10:30:00,38.7,38.88,38.65,38.77,3567113.0,34.5493,34.71,34.5046,34.6117,3567113.0
2020-06-15 11:00:00,38.78,38.94,38.75,38.85,2198883.0,34.6207,34.7635,34.5939,34.6832,2198883.0
2020-06-15 11:30:00,38.84,38.92,38.77,38.84,2050317.0,34.6742,34.7457,34.6117,34.6742,2050317.0
2020-06-15 12:00:00,38.84,39.08,38.83,39.04,3271013.0,34.6742,34.8885,34.6653,34.8528,3271013.0
2020-06-15 12:30:00,39.03,39.13,38.98,39.13,1588764.0,34.8439,34.9331,34.7992,34.9331,1588764.0
2020-06-15 13:00:00,39.12,39.22,39.09,39.13,3612376.0,34.9242,35.0135,34.8974,34.9331,3612376.0
2020-06-15 13:30:00,39.13,39.24,39.1,39.16,5990678.0,34.9331,35.0313,34.9064,34.9599,5990678.0
2020-06-15 14:00:00,39.16,39.51,39.15,39.44,9143978.0,34.9599,35.2724,34.951,35.2099,9143978.0
2020-06-15 14:30:00,39.45,39.48,39.31,39.33,3963813.0,35.2188,35.2456,35.0938,35.1117,3963813.0
2020-06-15 15:00:00,39.32,39.43,39.26,39.27,2097302.0,35.1028,35.201,35.0492,35.0581,2097302.0
2020-06-15 15:30:00,39.27,39.33,39.19,39.31,10962690.0,35.0581,35.1117,34.9867,35.0938,10962690.0
2020-06-16 09:30:00,40.27,40.27,40.03,40.15,14396717.0,35.9509,35.9509,35.7366,35.8437,14396717.0
2020-06-16 10:00:00,40.15,40.21,40.02,40.13,3699480.0,35.8437,35.8973,35.7277,35.8259,3699480.0
2020-06-16 10:30:00,40.13,40.15,39.37,39.38,10321161.0,35.8259,35.8437,35.1474,35.1563,10321161.0
2020-06-16 11:00:00,39.37,39.74,39.25,39.66,8847682.0,35.1474,35.4777,35.0403,35.4063,8847682.0
2020-06-16 11:30:00,39.66,39.8,39.6,39.68,3337674.0,35.4063,35.5313,35.3527,35.4241,3337674.0
2020-06-16 12:00:00,39.68,39.72,39.6,39.72,3768505.0,35.4241,35.4599,35.3527,35.4599,3768505.0
2020-06-16 12:30:00,39.72,39.87,39.71,39.79,1628735.0,35.4599,35.5938,35.4509,35.5224,1628735.0
2020-06-16 13:00:00,39.79,39.81,39.72,39.76,2385555.0,35.5224,35.5402,35.4599,35.4956,2385555.0
2020-06-16 13:30:00,39.76,39.77,39.57,39.63,1373994.0,35.4956,35.5045,35.3259,35.3795,1373994.0
2020-06-16 14:00:00,39.64,39.79,39.5,39.67,3982348.0,35.3884,35.5224,35.2635,35.4152,3982348.0
2020-06-16 14:30:00,39.67,39.75,39.63,39.68,1788486.0,35.4152,35.4866,35.3795,35.4241,1788486.0
2020-06-16 15:00:00,39.68,39.68,39.47,39.59,3583407.0,35.4241,35.4241,35.2367,35.3438,3583407.0
2020-06-16 15:30:00,39.6,39.66,39.45,39.57,12680437.0,35.3527,35.4063,35.2188,35.3259,12680437.0
2020-06-17 09:30:00,39.87,40.11,39.79,39.99,10531042.0,35.5938,35.808,35.5224,35.7009,10531042.0
2020-06-17 10:00:00,39.99,40.08,39.89,39.92,4479845.0,35.7009,35.7812,35.6116,35.6384,4479845.0
2020-06-17 10:30:00,39.92,40.08,39.84,40.01,4239908.0,35.6384,35.7812,35.567,35.7188,4239908.0
2020-06-17 11:00:00,40.01,40.02,39.82,39.86,4067007.0,35.7188,35.7277,35.5491,35.5848,4067007.0
2020-06-17 11:30:00,39.85,39.93,39.84,39.91,2167035.0,35.5759,35.6473,35.567,35.6295,2167035.0
2020-06-17 12:00:00,39.91,39.93,39.79,39.85,3863893.0,35.6295,35.6473,35.5224,35.5759,3863893.0
2020-06-17 12:30:00,39.85,39.97,39.84,39.97,2400173.0,35.5759,35.683,35.567,35.683,2400173.0
2020-06-17 13:00:00,39.97,40.01,39.96,39.98,2276806.0,35.683,35.7188,35.6741,35.692,2276806.0
2020-06-17 13:30:00,39.99,40.04,39.98,39.98,1313872.0,35.7009,35.7455,35.692,35.692,1313872.0
2020-06-17 14:00:00,39.98,40.01,39.93,39.98,2124614.0,35.692,35.7188,35.6473,35.692,2124614.0
2020-06-17 14:30:00,39.98,40.03,39.93,39.93,2932158.0,35.692,35.7366,35.6473,35.6473,2932158.0
2020-06-17 15:00:00,39.93,39.95,39.83,39.87,3677808.0,35.6473,35.6652,35.5581,35.5938,3677808.0
2020-06-17 15:30:00,39.87,39.93,39.82,39.91,8271950.0,35.5938,35.6473,35.5491,35.6295,8271950.0
2020-06-18 09:30:00,39.81,39.99,39.8,39.91,3041800.0,35.5402,35.7009,35.5313,35.6295,3041800.0
2020-06-18 10:00:00,39.91,40.01,39.9,39.96,2226706.0,35.6295,35.7188,35.6206,35.6741,2226706.0
2020-06-18 10:30:00,39.96,40.06,39.84,40.05,4165684.0,35.6741,35.7634,35.567,35.7545,4165684.0
2020-06-18 11:00:00,40.05,40.08,40.01,40.04,2238900.0,35.7545,35.7812,35.7188,35.7455,2238900.0
2020-06-18 11:30:00,40.03,40.05,39.88,39.89,2417577.0,35.7366,35.7545,35.6027,35.6116,2417577.0
2020-06-18 12:00:00,39.9,39.96,39.86,39.95,763309.0,35.6206,35.6741,35.5848,35.6652,763309.0
2020-06-18 12:30:00,39.95,39.95,39.88,39.95,2768042.0,35.6652,35.6652,35.6027,35.6652,2768042.0
2020-06-18 13:00:00,39.95,39.96,39.91,39.93,1964337.0,35.6652,35.6741,35.6295,35.6473,1964337.0
2020-06-18 13:30:00,39.93,39.99,39.92,39.94,1138521.0,35.6473,35.7009,35.6384,35.6563,1138521.0
2020-06-18 14:00:00,39.94,39.95,39.85,39.93,2559253.0,35.6563,35.6652,35.5759,35.6473,2559253.0
2020-06-18 14:30:00,39.93,39.98,39.89,39.9,2824120.0,35.6473,35.692,35.6116,35.6206,2824120.0
2020-06-18 15:00:00,39.89,39.91,39.84,39.89,1405538.0,35.6116,35.6295,35.567,35.6116,1405538.0
2020-06-18 15:30:00,39.89,39.97,39.86,39.94,7680673.0,35.6116,35.683,35.5848,35.6563,7680673.0
2020-06-19 09:30:00,40.47,40.48,40.24,40.26,4104956.0,36.1294,36.1383,35.9241,35.9419,4104956.0
2020-06-19 10:00:00,40.26,40.36,40.24,40.3,2829749.0,35.9419,36.0312,35.9241,35.9777,2829749.0
2020-06-19 10:30:00,40.31,40.31,40.17,40.21,3378011.0,35.9866,35.9866,35.8616,35.8973,3378011.0
2020-06-19 11:00:00,40.21,40.3,40.16,40.26,3148129.0,35.8973,35.9777,35.8527,35.9419,3148129.0
2020-06-19 11:30:00,40.27,40.28,40.14,40.16,1552851.0,35.9509,35.9598,35.8348,35.8527,1552851.0
2020-06-19 12:00:00,40.16,40.16,39.78,39.91,9352016.0,35.8527,35.8527,35.5134,35.6295,9352016.0
2020-06-19 12:30:00,39.91,40.08,39.89,40.07,3942576.0,35.6295,35.7812,35.6116,35.7723,3942576.0
2020-06-19 13:00:00,40.07,40.07,39.91,39.94,2690251.0,35.7723,35.7723,35.6295,35.6563,2690251.0
2020-06-19 13:30:00,39.93,40.03,39.89,39.93,2590677.0,35.6473,35.7366,35.6116,35.6473,2590677.0
2020-06-19 14:00:00,39.93,40.0,39.88,39.91,3738575.0,35.6473,35.7098,35.6027,35.6295,3738575.0
2020-06-19 14:30:00,39.91,40.03,39.87,40.0,1749954.0,35.6295,35.7366,35.5938,35.7098,1749954.0
2020-06-19 15:00:00,40.0,40.08,39.96,40.0,3523870.0,35.7098,35.7812,35.6741,35.7098,3523870.0
2020-06-19 15:30:00,40.0,40.01,39.87,39.93,10515753.0,35.7098,35.7188,35.5938,35.6473,10515753.0
2020-06-22 09:30:00,40.19,40.3,40.1,40.26,5436681.0,35.8794,35.9777,35.7991,35.9419,5436681.0
2020-06-22 10:00:00,40.27,40.42,40.24,40.37,3095078.0,35.9509,36.0848,35.9241,36.0401,3095078.0
2020-06-22 10:30:00,40.37,40.41,40.25,40.26,2891870.0,36.0401,36.0759,35.933,35.9419,2891870.0
2020-06-22 11:00:00,40.26,40.38,40.24,40.35,1961532.0,35.9419,36.0491,35.9241,36.0223,1961532.0
2020-06-22 11:30:00,40.36,40.4,40.28,40.39,3154638.0,36.0312,36.0669,35.9598,36.058,3154638.0
2020-06-22 12:00:00,40.39,40.46,40.38,40.44,1998070.0,36.058,36.1205,36.0491,36.1026,1998070.0
2020-06-22 12:30:00,40.44,40.5,40.4,40.47,1954116.0,36.1026,36.1562,36.0669,36.1294,1954116.0
2020-06-22 13:00:00,40.47,40.5,40.43,40.43,1418804.0,36.1294,36.1562,36.0937,36.0937,1418804.0
2020-06-22 13:30:00,40.43,40.45,40.39,40.44,1363414.0,36.0937,36.1116,36.058,36.1026,1363414.0
2020-06-22 14:00:00,40.43,40.44,40.36,40.41,1433161.0,36.0937,36.1026,36.0312,36.0759,1433161.0
2020-06-22 14:30:00,40.41,40.45,40.39,40.44,1330134.0,36.0759,36.1116,36.058,36.1026,1330134.0
2020-06-22 15:00:00,40.44,40.46,40.29,40.31,3008519.0,36.1026,36.1205,35.9687,35.9866,3008519.0
2020-06-22 15:30:00,40.32,40.44,40.31,40.44,5154374.0,35.9955,36.1026,35.9866,36.1026,5154374.0
2020-06-23 09:30:00,40.89,41.01,40.84,40.96,4285262.0,36.5044,36.6115,36.4597,36.5669,4285262.0
2020-06-23 10:00:00,40.95,41.03,40.87,41.01,3258923.0,36.5579,36.6294,36.4865,36.6115,3258923.0
2020-06-23 10:30:00,41.03,41.07,40.91,40.96,2147736.0,36.6294,36.6651,36.5222,36.5669,2147736.0
2020-06-23 11:00:00,40.97,41.03,40.93,41.0,1087512.0,36.5758,36.6294,36.5401,36.6026,1087512.0
2020-06-23 11:30:00,41.0,41.01,40.9,40.96,1500645.0,36.6026,36.6115,36.5133,36.5669,1500645.0
2020-06-23 12:00:00,40.97,41.01,40.94,40.98,1623889.0,36.5758,36.6115,36.549,36.5847,1623889.0
2020-06-23 12:30:00,40.98,40.99,40.94,40.95,889412.0,36.5847,36.5936,36.549,36.5579,889412.0
2020-06-23 13:00:00,40.95,41.0,40.94,40.97,1051880.0,36.5579,36.6026,36.549,36.5758,1051880.0
2020-06-23 13:30:00,40.98,41.01,40.93,40.95,1894906.0,36.5847,36.6115,36.5401,36.5579,1894906.0
2020-06-23 14:00:00,40.95,40.95,40.86,40.88,1610851.0,36.5579,36.5579,36.4776,36.4954,1610851.0
2020-06-23 14:30:00,40.88,40.89,40.82,40.84,1110948.0,36.4954,36.5044,36.4419,36.4597,1110948.0
2020-06-23 15:00:00,40.84,40.87,40.8,40.81,2134362.0,36.4597,36.4865,36.424,36.433,2134362.0
2020-06-23 15:30:00,40.82,40.84,40.76,40.8,6222906.0,36.4419,36.4597,36.3883,36.424,6222906.0
2020-06-24 09:30:00,40.63,40.76,40.49,40.5,5116934.0,36.2723,36.3883,36.1473,36.1562,5116934.0
2020-06-24 10:00:00,40.49,40.62,40.41,40.61,2354567.0,36.1473,36.2633,36.0759,36.2544,2354567.0
2020-06-24 10:30:00,40.6,40.62,40.38,40.43,3122382.0,36.2455,36.2633,36.0491,36.0937,3122382.0
2020-06-24 11:00:00,40.43,40.45,40.2,40.23,3947418.0,36.0937,36.1116,35.8884,35.9152,3947418.0
2020-06-24 11:30:00,40.23,40.26,39.97,40.09,5732560.0,35.9152,35.9419,35.683,35.7902,5732560.0
2020-06-24 12:00:00,40.09,40.18,40.04,40.13,4987807.0,35.7902,35.8705,35.7455,35.8259,4987807.0
2020-06-24 12:30:00,40.13,40.25,40.08,40.24,2488012.0,35.8259,35.933,35.7812,35.9241,2488012.0
2020-06-24 13:00:00,40.23,40.28,40.16,40.18,2242077.0,35.9152,35.9598,35.8527,35.8705,2242077.0
2020-06-24 13:30:00,40.18,40.19,40.11,40.18,2076033.0,35.8705,35.8794,35.808,35.8705,2076033.0
2020-06-24 14:00:00,40.18,40.23,40.08,40.23,1978173.0,35.8705,35.9152,35.7812,35.9152,1978173.0
2020-06-24 14:30:00,40.22,40.26,40.14,40.16,1685461.0,35.9062,35.9419,35.8348,35.8527,1685461.0
2020-06-24 15:00:00,40.16,40.29,40.16,40.24,2942300.0,35.8527,35.9687,35.8527,35.9241,2942300.0
2020-06-24 15:30:00,40.23,40.35,40.19,40.25,7582019.0,35.9152,36.0223,35.8794,35.933,7582019.0
2020-06-25 09:30:00,40.13,40.24,39.98,40.15,3470497.0,35.8259,35.9241,35.692,35.8437,3470497.0
2020-06-25 10:00:00,40.15,40.37,40.12,40.34,3814263.0,35.8437,36.0401,35.817,36.0134,3814263.0
2020-06-25 10:30:00,40.34,40.39,40.17,40.2,4266963.0,36.0134,36.058,35.8616,35.8884,4266963.0
2020-06-25 11:00:00,40.21,40.26,40.11,40.2,1627621.0,35.8973,35.9419,35.808,35.8884,1627621.0
2020-06-25 11:30:00,40.21,40.22,40.08,40.18,3109338.0,35.8973,35.9062,35.7812,35.8705,3109338.0
2020-06-25 12:00:00,40.18,40.29,40.18,40.25,3423932.0,35.8705,35.9687,35.8705,35.933,3423932.0
2020-06-25 12:30:00,40.25,40.32,40.19,40.25,3817249.0,35.933,35.9955,35.8794,35.933,3817249.0
2020-06-25 13:00:00,40.25,40.25,40.14,40.18,1117862.0,35.933,35.933,35.8348,35.8705,1117862.0
2020-06-25 13:30:00,40.17,40.22,40.12,40.19,1054571.0,35.8616,35.9062,35.817,35.8794,1054571.0
2020-06-25 14:00:00,40.18,40.2,40.1,40.16,1336291.0,35.8705,35.8884,35.7991,35.8527,1336291.0
2020-06-25 14:30:00,40.14,40.24,40.09,40.22,2044693.0,35.8348,35.9241,35.7902,35.9062,2044693.0
2020-06-25 15:00:00,40.22,40.39,40.19,40.36,3139410.0,35.9062,36.058,35.8794,36.0312,3139410.0
2020-06-25 15:30:00,40.36,40.44,40.31,40.41,8929945.0,36.0312,36.1026,35.9866,36.0759,8929945.0
2020-06-26 09:30:00,40.31,40.33,40.06,40.14,4191649.0,35.9866,36.0044,35.7634,35.8348,4191649.0
2020-06-26 10:00:00,40.14,40.15,39.9,39.95,5571883.0,35.8348,35.8437,35.6206,35.6652,5571883.0
2020-06-26 10:30:00,39.95,39.99,39.76,39.86,6719455.0,35.6652,35.7009,35.4956,35.5848,6719455.0
2020-06-26 11:00:00,39.86,39.97,39.86,39.95,5258537.0,35.5848,35.683,35.5848,35.6652,5258537.0
2020-06-26 11:30:00,39.96,40.09,39.9,40.04,3004529.0,35.6741,35.7902,35.6206,35.7455,3004529.0
2020-06-26 12:00:00,40.05,40.05,39.88,40.0,2440755.0,35.7545,35.7545,35.6027,35.7098,2440755.0
2020-06-26 12:30:00,40.01,40.04,39.94,40.04,1778611.0,35.7188,35.7455,35.6563,35.7455,1778611.0
2020-06-26 13:00:00,40.03,40.1,40.0,40.05,1528006.0,35.7366,35.7991,35.7098,35.7545,1528006.0
2020-06-26 13:30:00,40.06,40.09,40.02,40.02,877097.0,35.7634,35.7902,35.7277,35.7277,877097.0
2020-06-26 14:00:00,40.02,40.07,39.95,39.98,1264823.0,35.7277,35.7723,35.6652,35.692,1264823.0
2020-06-26 14:30:00,39.98,40.01,39.91,39.94,2104612.0,35.692,35.7188,35.6295,35.6563,2104612.0
2020-06-26 15:00:00,39.95,39.98,39.87,39.92,3266639.0,35.6652,35.692,35.5938,35.6384,3266639.0
2020-06-26 15:30:00,39.92,40.0,39.84,39.96,9516668.0,35.6384,35.7098,35.567,35.6741,9516668.0
2020-06-29 09:30:00,39.95,39.97,39.71,39.85,3037311.0,35.6652,35.683,35.4509,35.5759,3037311.0
2020-06-29 10:00:00,39.86,40.05,39.83,40.01,5074286.0,35.5848,35.7545,35.5581,35.7188,5074286.0
2020-06-29 10:30:00,40.02,40.12,39.99,40.0,3383878.0,35.7277,35.817,35.7009,35.7098,3383878.0
2020-06-29 11:00:00,40.0,40.03,39.88,40.01,4273107.0,35.7098,35.7366,35.6027,35.7188,4273107.0
2020-06-29 11:30:00,40.02,40.02,39.93,39.97,1862017.0,35.7277,35.7277,35.6473,35.683,1862017.0
2020-06-29 12:00:00,39.97,40.07,39.95,40.04,1361833.0,35.683,35.7723,35.6652,35.7455,1361833.0
2020-06-29 12:30:00,40.05,40.07,40.02,40.03,1046204.0,35.7545,35.7723,35.7277,35.7366,1046204.0
2020-06-29 13:00:00,40.04,40.07,40.01,40.06,786002.0,35.7455,35.7723,35.7188,35.7634,786002.0
2020-06-29 13:30:00,40.05,40.1,40.04,40.05,1112888.0,35.7545,35.7991,35.7455,35.7545,1112888.0
2020-06-29 14:00:00,40.05,40.09,40.03,40.04,1034907.0,35.7545,35.7902,35.7366,35.7455,1034907.0
2020-06-29 14:30:00,40.04,40.07,40.03,40.06,1403720.0,35.7455,35.7723,35.7366,35.7634,1403720.0
2020-06-29 15:00:00,40.06,40.08,40.01,40.07,911194.0,35.7634,35.7812,35.7188,35.7723,911194.0
2020-06-29 15:30:00,40.07,40.14,40.02,40.13,3792066.0,35.7723,35.8348,35.7277,35.8259,3792066.0
2020-06-30 09:30:00,40.05,40.05,39.87,39.97,6745882.0,35.7545,35.7545,35.5938,35.683,6745882.0
2020-06-30 10:00:00,39.97,40.0,39.9,39.92,5168986.0,35.683,35.7098,35.6206,35.6384,5168986.0
2020-06-30 10:30:00,39.92,40.04,39.87,40.01,3551775.0,35.6384,35.7455,35.5938,35.7188,3551775.0
2020-06-30 11:00:00,40.0,40.09,39.98,40.04,5252433.0,35.7098,35.7902,35.692,35.7455,5252433.0
2020-06-30 11:30:00,40.04,40.05,39.99,40.0,1971319.0,35.7455,35.7545,35.7009,35.7098,1971319.0
2020-06-30 12:00:00,39.99,40.05,39.97,40.02,1702459.0,35.7009,35.7545,35.683,35.7277,1702459.0
2020-06-30 12:30:00,40.01,40.04,39.86,39.86,3554610.0,35.7188,35.7455,35.5848,35.5848,3554610.0
2020-06-30 13:00:00,39.86,39.88,39.79,39.83,3809327.0,35.5848,35.6027,35.5224,35.5581,3809327.0
2020-06-30 13:30:00,39.82,39.85,39.79,39.84,2446994.0,35.5491,35.5759,35.5224,35.567,2446994.0
2020-06-30 14:00:00,39.84,39.87,39.8,39.87,1886270.0,35.567,35.5938,35.5313,35.5938,1886270.0
2020-06-30 14:30:00,39.86,39.88,39.81,39.83,1786556.0,35.5848,35.6027,35.5402,35.5581,1786556.0
2020-06-30 15:00:00,39.83,39.87,39.74,39.86,3482962.0,35.5581,35.5938,35.4777,35.5848,3482962.0
2020-06-30 15:30:00,39.86,40.04,39.84,39.93,17453331.0,35.5848,35.7455,35.567,35.6473,17453331.0
2020-07-01 09:30:00,40.2,40.59,40.18,40.41,6995421.0,35.8884,36.2365,35.8705,36.0759,6995421.0
2020-07-01 10:00:00,40.41,40.58,40.39,40.5,5893832.0,36.0759,36.2276,36.058,36.1562,5893832.0
2020-07-01 10:30:00,40.51,40.53,40.29,40.36,2744289.0,36.1651,36.183,35.9687,36.0312,2744289.0
2020-07-01 11:00:00,40.36,40.37,40.24,40.26,3010127.0,36.0312,36.0401,35.9241,35.9419,3010127.0
2020-07-01 11:30:00,40.26,40.39,40.25,40.38,2705441.0,35.9419,36.058,35.933,36.0491,2705441.0
2020-07-01 12:00:00,40.38,40.47,40.36,40.44,912358.0,36.0491,36.1294,36.0312,36.1026,912358.0
2020-07-01 12:30:00,40.45,40.48,40.32,40.39,4114453.0,36.1116,36.1383,35.9955,36.058,4114453.0
2020-07-01 13:00:00,40.39,40.41,40.34,40.38,1337454.0,36.058,36.0759,36.0134,36.0491,1337454.0
2020-07-01 13:30:00,40.39,40.41,40.3,40.33,2317489.0,36.058,36.0759,35.9777,36.0044,2317489.0
2020-07-01 14:00:00,40.33,40.39,40.31,40.35,2911924.0,36.0044,36.058,35.9866,36.0223,2911924.0
2020-07-01 14:30:00,40.35,40.37,40.26,40.34,3104540.0,36.0223,36.0401,35.9419,36.0134,3104540.0
2020-07-01 15:00:00,40.35,40.46,40.34,40.45,1991019.0,36.0223,36.1205,36.0134,36.1116,1991019.0
2020-07-01 15:30:00,40.44,40.51,40.39,40.41,6060144.0,36.1026,36.1651,36.058,36.0759,6060144.0
2020-07-02 09:30:00,41.31,41.56,41.29,41.55,7205952.0,36.8793,37.1025,36.8615,37.0936,7205952.0
2020-07-02 10:00:00,41.55,41.6,41.28,41.29,5325612.0,37.0936,37.1382,36.8525,36.8615,5325612.0
2020-07-02 10:30:00,41.28,41.4,41.2,41.24,4829380.0,36.8525,36.9597,36.7811,36.8168,4829380.0
2020-07-02 11:00:00,41.24,41.33,41.18,41.3,1986857.0,36.8168,36.8972,36.7633,36.8704,1986857.0
2020-07-02 11:30:00,41.31,41.39,41.3,41.38,1319490.0,36.8793,36.9507,36.8704,36.9418,1319490.0
2020-07-02 12:00:00,41.38,41.43,41.33,41.41,1258949.0,36.9418,36.9865,36.8972,36.9686,1258949.0
2020-07-02 12:30:00,41.41,41.42,41.37,41.42,1341337.0,36.9686,36.9775,36.9329,36.9775,1341337.0
2020-07-02 13:00:00,41.41,41.49,41.4,41.48,1028245.0,36.9686,37.04,36.9597,37.0311,1028245.0
2020-07-02 13:30:00,41.48,41.52,41.44,41.46,1349036.0,37.0311,37.0668,36.9954,37.0132,1349036.0
2020-07-02 14:00:00,41.46,41.46,41.38,41.44,907348.0,37.0132,37.0132,36.9418,36.9954,907348.0
2020-07-02 14:30:00,41.44,41.47,41.41,41.42,711827.0,36.9954,37.0222,36.9686,36.9775,711827.0
2020-07-02 15:00:00,41.43,41.45,41.38,41.39,801435.0,36.9865,37.0043,36.9418,36.9507,801435.0
2020-07-02 15:30:00,41.39,41.42,41.26,41.37,8090294.0,36.9507,36.9775,36.8347,36.9329,8090294.0
2020-07-06 09:30:00,42.78,42.99,42.78,42.96,16597433.0,38.1917,38.3791,38.1917,38.3524,16597433.0
2020-07-06 10:00:00,42.97,43.04,42.84,42.89,5327589.0,38.3613,38.4238,38.2452,38.2899,5327589.0
2020-07-06 10:30:00,42.88,43.1,42.85,43.1,3376521.0,38.2809,38.4773,38.2542,38.4773,3376521.0
2020-07-06 11:00:00,43.1,43.12,43.03,43.1,4310908.0,38.4773,38.4952,38.4148,38.4773,4310908.0
2020-07-06 11:30:00,43.11,43.14,42.98,42.98,2575442.0,38.4863,38.513,38.3702,38.3702,2575442.0
2020-07-06 12:00:00,42.98,43.0,42.94,42.98,2060593.0,38.3702,38.3881,38.3345,38.3702,2060593.0
2020-07-06 12:30:00,42.97,43.0,42.95,42.97,2001492.0,38.3613,38.3881,38.3434,38.3613,2001492.0
2020-07-06 13:00:00,42.97,42.98,42.91,42.96,1449215.0,38.3613,38.3702,38.3077,38.3524,1449215.0
2020-07-06 13:30:00,42.97,42.98,42.95,42.97,3540398.0,38.3613,38.3702,38.3434,38.3613,3540398.0
2020-07-06 14:00:00,42.97,42.97,42.85,42.9,1565302.0,38.3613,38.3613,38.2542,38.2988,1565302.0
2020-07-06 14:30:00,42.9,42.94,42.88,42.93,1164875.0,38.2988,38.3345,38.2809,38.3256,1164875.0
2020-07-06 15:00:00,42.92,43.01,42.9,43.01,1816385.0,38.3166,38.397,38.2988,38.397,1816385.0
2020-07-06 15:30:00,43.01,43.15,42.99,43.14,13344382.0,38.397,38.522,38.3791,38.513,13344382.0
2020-07-07 09:30:00,42.6,42.72,42.53,42.69,5863809.0,38.031,38.1381,37.9685,38.1113,5863809.0
2020-07-07 10:00:00,42.7,42.88,42.66,42.83,2667458.0,38.1202,38.2809,38.0845,38.2363,2667458.0
2020-07-07 10:30:00,42.83,42.87,42.68,42.77,3000557.0,38.2363,38.272,38.1024,38.1827,3000557.0
2020-07-07 11:00:00,42.78,42.88,42.75,42.82,2207692.0,38.1917,38.2809,38.1649,38.2274,2207692.0
2020-07-07 11:30:00,42.82,42.83,42.66,42.68,1114606.0,38.2274,38.2363,38.0845,38.1024,1114606.0
2020-07-07 12:00:00,42.68,42.71,42.58,42.63,689188.0,38.1024,38.1292,38.0131,38.0577,689188.0
2020-07-07 12:30:00,42.62,42.63,42.56,42.62,777174.0,38.0488,38.0577,37.9953,38.0488,777174.0
2020-07-07 13:00:00,42.61,42.66,42.57,42.65,1441876.0,38.0399,38.0845,38.0042,38.0756,1441876.0
2020-07-07 13:30:00,42.64,42.67,42.61,42.65,1003935.0,38.0667,38.0935,38.0399,38.0756,1003935.0
2020-07-07 14:00:00,42.65,42.66,42.6,42.62,902253.0,38.0756,38.0845,38.031,38.0488,902253.0
2020-07-07 14:30:00,42.61,42.61,42.5,42.57,1043665.0,38.0399,38.0399,37.9417,38.0042,1043665.0
2020-07-07 15:00:00,42.57,42.57,42.48,42.51,1443733.0,38.0042,38.0042,37.9238,37.9506,1443733.0
2020-07-07 15:30:00,42.51,42.52,42.39,42.42,6447446.0,37.9506,37.9595,37.8435,37.8703,6447446.0
2020-07-08 09:30:00,43.0,43.13,42.95,43.09,5139170.0,38.3881,38.5041,38.3434,38.4684,5139170.0
2020-07-08 10:00:00,43.09,43.13,43.03,43.06,4210288.0,38.4684,38.5041,38.4148,38.4416,4210288.0
2020-07-08 10:30:00,43.06,43.14,43.03,43.11,3235469.0,38.4416,38.513,38.4148,38.4863,3235469.0
2020-07-08 11:00:00,43.11,43.13,42.94,43.02,3038471.0,38.4863,38.5041,38.3345,38.4059,3038471.0
2020-07-08 11:30:00,43.02,43.17,43.0,43.17,2372813.0,38.4059,38.5398,38.3881,38.5398,2372813.0
2020-07-08 12:00:00,43.17,43.31,43.15,43.26,3393466.0,38.5398,38.6648,38.522,38.6202,3393466.0
2020-07-08 12:30:00,43.26,43.33,43.23,43.33,1446018.0,38.6202,38.6827,38.5934,38.6827,1446018.0
2020-07-08 13:00:00,43.33,43.34,43.21,43.25,2672242.0,38.6827,38.6916,38.5755,38.6113,2672242.0
2020-07-08 13:30:00,43.26,43.32,43.21,43.23,1244389.0,38.6202,38.6737,38.5755,38.5934,1244389.0
2020-07-08 14:00:00,43.24,43.32,43.22,43.3,1720190.0,38.6023,38.6737,38.5845,38.6559,1720190.0
2020-07-08 14:30:00,43.3,43.36,43.25,43.34,1254552.0,38.6559,38.7095,38.6113,38.6916,1254552.0
2020-07-08 15:00:00,43.35,43.45,43.32,43.42,1970207.0,38.7005,38.7898,38.6737,38.763,1970207.0
2020-07-08 15:30:00,43.43,43.52,43.42,43.51,6961540.0,38.7719,38.8523,38.763,38.8434,6961540.0
2020-07-09 09:30:00,43.9,43.96,43.64,43.77,5340985.0,39.1915,39.2451,38.9594,39.0755,5340985.0
2020-07-09 10:00:00,43.77,43.8,43.57,43.67,4291336.0,39.0755,39.1023,38.8969,38.9862,4291336.0
2020-07-09 10:30:00,43.66,43.7,43.34,43.36,9118648.0,38.9773,39.013,38.6916,38.7095,9118648.0
2020-07-09 11:00:00,43.36,43.41,43.14,43.26,6591211.0,38.7095,38.7541,38.513,38.6202,6591211.0
2020-07-09 11:30:00,43.26,43.32,43.13,43.3,5814234.0,38.6202,38.6737,38.5041,38.6559,5814234.0
2020-07-09 12:00:00,43.3,43.43,43.29,43.39,5452257.0,38.6559,38.7719,38.647,38.7362,5452257.0
2020-07-09 12:30:00,43.38,43.45,43.35,43.44,1535430.0,38.7273,38.7898,38.7005,38.7809,1535430.0
2020-07-09 13:00:00,43.44,43.51,43.41,43.44,1550536.0,38.7809,38.8434,38.7541,38.7809,1550536.0
2020-07-09 13:30:00,43.44,43.47,43.34,43.36,1086361.0,38.7809,38.8077,38.6916,38.7095,1086361.0
2020-07-09 14:00:00,43.36,43.48,43.33,43.47,826467.0,38.7095,38.8166,38.6827,38.8077,826467.0
2020-07-09 14:30:00,43.47,43.53,43.44,43.51,1684389.0,38.8077,38.8612,38.7809,38.8434,1684389.0
2020-07-09 15:00:00,43.51,43.6,43.46,43.47,5960398.0,38.8434,38.9237,38.7987,38.8077,5960398.0
2020-07-09 15:30:00,43.47,43.53,43.4,43.51,8380601.0,38.8077,38.8612,38.7452,38.8434,8380601.0
2020-07-10 09:30:00,43.23,43.3,43.05,43.11,3328199.0,38.5934,38.6559,38.4327,38.4863,3328199.0
2020-07-10 10:00:00,43.1,43.16,42.95,43.14,3447964.0,38.4773,38.5309,38.3434,38.513,3447964.0
2020-07-10 10:30:00,43.14,43.27,43.13,43.19,3887269.0,38.513,38.6291,38.5041,38.5577,3887269.0
2020-07-10 11:00:00,43.18,43.19,43.12,43.14,1050124.0,38.5488,38.5577,38.4952,38.513,1050124.0
2020-07-10 11:30:00,43.14,43.2,43.09,43.16,1929347.0,38.513,38.5666,38.4684,38.5309,1929347.0
2020-07-10 12:00:00,43.16,43.17,43.02,43.02,4433797.0,38.5309,38.5398,38.4059,38.4059,4433797.0
2020-07-10 12:30:00,43.02,43.06,42.96,43.05,4346503.0,38.4059,38.4416,38.3524,38.4327,4346503.0
2020-07-10 13:00:00,43.05,43.06,43.0,43.06,2096167.0,38.4327,38.4416,38.3881,38.4416,2096167.0
2020-07-10 13:30:00,43.05,43.14,43.01,43.09,2096267.0,38.4327,38.513,38.397,38.4684,2096267.0
2020-07-10 14:00:00,43.09,43.11,43.04,43.07,739796.0,38.4684,38.4863,38.4238,38.4506,739796.0
2020-07-10 14:30:00,43.06,43.12,43.06,43.11,1752871.0,38.4416,38.4952,38.4416,38.4863,1752871.0
2020-07-10 15:00:00,43.11,43.2,43.08,43.18,2519757.0,38.4863,38.5666,38.4595,38.5488,2519757.0
2020-07-10 15:30:00,43.18,43.25,43.14,43.22,6767400.0,38.5488,38.6113,38.513,38.5845,6767400.0
2020-07-13 09:30:00,43.54,43.75,43.52,43.61,7928937.0,38.8701,39.0576,38.8523,38.9326,7928937.0
2020-07-13 10:00:00,43.61,43.78,43.54,43.77,2546300.0,38.9326,39.0844,38.8701,39.0755,2546300.0
2020-07-13 10:30:00,43.78,43.84,43.73,43.84,2043723.0,39.0844,39.138,39.0398,39.138,2043723.0
2020-07-13 11:00:00,43.84,43.86,43.73,43.8,1415175.0,39.138,39.1558,39.0398,39.1023,1415175.0
2020-07-13 11:30:00,43.8,43.83,43.72,43.77,1964592.0,39.1023,39.129,39.0308,39.0755,1964592.0
2020-07-13 12:00:00,43.77,43.79,43.72,43.74,1602374.0,39.0755,39.0933,39.0308,39.0487,1602374.0
2020-07-13 12:30:00,43.75,43.75,43.66,43.66,774303.0,39.0576,39.0576,38.9773,38.9773,774303.0
2020-07-13 13:00:00,43.66,43.7,43.64,43.66,878938.0,38.9773,39.013,38.9594,38.9773,878938.0
2020-07-13 13:30:00,43.66,43.68,43.58,43.59,1255203.0,38.9773,38.9951,38.9059,38.9148,1255203.0
2020-07-13 14:00:00,43.58,43.6,43.35,43.37,2519439.0,38.9059,38.9237,38.7005,38.7184,2519439.0
2020-07-13 14:30:00,43.37,43.43,43.26,43.4,1766671.0,38.7184,38.7719,38.6202,38.7452,1766671.0
2020-07-13 15:00:00,43.4,43.41,43.12,43.14,4116203.0,38.7452,38.7541,38.4952,38.513,4116203.0
2020-07-13 15:30:00,43.14,43.15,42.87,42.97,15275715.0,38.513,38.522,38.272,38.3613,15275715.0
2020-07-14 09:30:00,42.45,42.75,42.36,42.54,6736968.0,37.8971,38.1649,37.8167,37.9774,6736968.0
2020-07-14 10:00:00,42.54,42.57,42.35,42.56,3806467.0,37.9774,38.0042,37.8078,37.9953,3806467.0
2020-07-14 10:30:00,42.57,42.73,42.56,42.65,3047190.0,38.0042,38.147,37.9953,38.0756,3047190.0
2020-07-14 11:00:00,42.65,42.79,42.59,42.75,3511645.0,38.0756,38.2006,38.022,38.1649,3511645.0
2020-07-14 11:30:00,42.74,42.9,42.72,42.82,2969242.0,38.156,38.2988,38.1381,38.2274,2969242.0
2020-07-14 12:00:00,42.83,42.92,42.78,42.84,3061138.0,38.2363,38.3166,38.1917,38.2452,3061138.0
2020-07-14 12:30:00,42.85,42.91,42.8,42.84,1587982.0,38.2542,38.3077,38.2095,38.2452,1587982.0
2020-07-14 13:00:00,42.83,42.92,42.76,42.89,1077921.0,38.2363,38.3166,38.1738,38.2899,1077921.0
2020-07-14 13:30:00,42.89,43.06,42.88,43.01,4309856.0,38.2899,38.4416,38.2809,38.397,4309856.0
2020-07-14 14:00:00,43.02,43.06,42.96,43.03,2060203.0,38.4059,38.4416,38.3524,38.4148,2060203.0
2020-07-14 14:30:00,43.03,43.05,42.92,43.01,1981009.0,38.4148,38.4327,38.3166,38.397,1981009.0
2020-07-14 15:00:00,43.01,43.03,42.85,42.97,2863076.0,38.397,38.4148,38.2542,38.3613,2863076.0
2020-07-14 15:30:00,42.98,43.13,42.96,43.02,6628068.0,38.3702,38.5041,38.3524,38.4059,6628068.0
2020-07-15 09:30:00,43.27,43.35,43.12,43.15,5886515.0,38.6291,38.7005,38.4952,38.522,5886515.0
2020-07-15 10:00:00,43.15,43.31,43.11,43.3,4289951.0,38.522,38.6648,38.4863,38.6559,4289951.0
2020-07-15 10:30:00,43.3,43.36,43.29,43.29,3108585.0,38.6559,38.7095,38.647,38.647,3108585.0
2020-07-15 11:00:00,43.3,43.32,43.09,43.18,3265632.0,38.6559,38.6737,38.4684,38.5488,3265632.0
2020-07-15 11:30:00,43.18,43.18,43.0,43.0,4801119.0,38.5488,38.5488,38.3881,38.3881,4801119.0
2020-07-15 12:00:00,42.99,43.08,42.97,43.07,2736794.0,38.3791,38.4595,38.3613,38.4506,2736794.0
2020-07-15 12:30:00,43.07,43.1,42.98,43.09,1465540.0,38.4506,38.4773,38.3702,38.4684,1465540.0
2020-07-15 13:00:00,43.1,43.19,43.06,43.17,2085175.0,38.4773,38.5577,38.4416,38.5398,2085175.0
2020-07-15 13:30:00,43.17,43.21,43.13,43.15,1114020.0,38.5398,38.5755,38.5041,38.522,1114020.0
2020-07-15 14:00:00,43.14,43.24,43.11,43.19,1967472.0,38.513,38.6023,38.4863,38.5577,1967472.0
2020-07-15 14:30:00,43.18,43.22,43.07,43.08,1680934.0,38.5488,38.5845,38.4506,38.4595,1680934.0
2020-07-15 15:00:00,43.08,43.13,43.02,43.13,2401389.0,38.4595,38.5041,38.4059,38.5041,2401389.0
2020-07-15 15:30:00,43.13,43.2,43.11,43.13,5557290.0,38.5041,38.5666,38.4863,38.5041,5557290.0
2020-07-16 09:30:00,42.31,42.48,42.24,42.38,6269637.0,37.7721,37.9238,37.7096,37.8346,6269637.0
2020-07-16 10:00:00,42.39,42.48,42.3,42.47,2411912.0,37.8435,37.9238,37.7631,37.9149,2411912.0
2020-07-16 10:30:00,42.46,42.56,42.44,42.46,2427893.0,37.906,37.9953,37.8881,37.906,2427893.0
2020-07-16 11:00:00,42.46,42.51,42.39,42.48,2254298.0,37.906,37.9506,37.8435,37.9238,2254298.0
2020-07-16 11:30:00,42.48,42.51,42.44,42.5,1227768.0,37.9238,37.9506,37.8881,37.9417,1227768.0
2020-07-16 12:00:00,42.5,42.54,42.43,42.46,1223251.0,37.9417,37.9774,37.8792,37.906,1223251.0
2020-07-16 12:30:00,42.46,42.51,42.43,42.44,1581058.0,37.906,37.9506,37.8792,37.8881,1581058.0
2020-07-16 13:00:00,42.44,42.52,42.43,42.5,905644.0,37.8881,37.9595,37.8792,37.9417,905644.0
2020-07-16 13:30:00,42.5,42.51,42.43,42.48,1667118.0,37.9417,37.9506,37.8792,37.9238,1667118.0
2020-07-16 14:00:00,42.48,42.56,42.47,42.56,962417.0,37.9238,37.9953,37.9149,37.9953,962417.0
2020-07-16 14:30:00,42.55,42.57,42.43,42.44,1491681.0,37.9863,38.0042,37.8792,37.8881,1491681.0
2020-07-16 15:00:00,42.44,42.52,42.42,42.52,1172947.0,37.8881,37.9595,37.8703,37.9595,1172947.0
2020-07-16 15:30:00,42.52,42.57,42.49,42.53,7640408.0,37.9595,38.0042,37.9328,37.9685,7640408.0
2020-07-17 09:30:00,42.85,42.86,42.66,42.71,6978185.0,38.2542,38.2631,38.0845,38.1292,6978185.0
2020-07-17 10:00:00,42.7,42.75,42.57,42.6,5098574.0,38.1202,38.1649,38.0042,38.031,5098574.0
2020-07-17 10:30:00,42.6,42.68,42.55,42.66,3073593.0,38.031,38.1024,37.9863,38.0845,3073593.0
2020-07-17 11:00:00,42.66,42.73,42.65,42.73,550039.0,38.0845,38.147,38.0756,38.147,550039.0
2020-07-17 11:30:00,42.73,42.8,42.69,42.77,1631318.0,38.147,38.2095,38.1113,38.1827,1631318.0
2020-07-17 12:00:00,42.78,42.81,42.77,42.78,591972.0,38.1917,38.2184,38.1827,38.1917,591972.0
2020-07-17 12:30:00,42.79,42.8,42.74,42.76,489423.0,38.2006,38.2095,38.156,38.1738,489423.0
2020-07-17 13:00:00,42.76,42.78,42.72,42.76,1419436.0,38.1738,38.1917,38.1381,38.1738,1419436.0
2020-07-17 13:30:00,42.76,42.77,42.68,42.71,3320496.0,38.1738,38.1827,38.1024,38.1292,3320496.0
2020-07-17 14:00:00,42.71,42.76,42.7,42.73,1675374.0,38.1292,38.1738,38.1202,38.147,1675374.0
2020-07-17 14:30:00,42.73,42.73,42.69,42.7,2340952.0,38.147,38.147,38.1113,38.1202,2340952.0
2020-07-17 15:00:00,42.69,42.73,42.66,42.69,1411122.0,38.1113,38.147,38.0845,38.1113,1411122.0
2020-07-17 15:30:00,42.69,42.79,42.67,42.77,6362646.0,38.1113,38.2006,38.0935,38.1827,6362646.0
2020-07-20 09:30:00,43.01,43.06,42.89,42.96,4105482.0,38.397,38.4416,38.2899,38.3524,4105482.0
2020-07-20 10:00:00,42.96,43.16,42.92,43.15,1581624.0,38.3524,38.5309,38.3166,38.522,1581624.0
2020-07-20 10:30:00,43.16,43.22,43.13,43.14,1376497.0,38.5309,38.5845,38.5041,38.513,1376497.0
2020-07-20 11:00:00,43.14,43.21,43.12,43.21,1163759.0,38.513,38.5755,38.4952,38.5755,1163759.0
2020-07-20 11:30:00,43.21,43.25,43.17,43.22,688241.0,38.5755,38.6113,38.5398,38.5845,688241.0
2020-07-20 12:00:00,43.23,43.23,43.17,43.18,1028456.0,38.5934,38.5934,38.5398,38.5488,1028456.0
2020-07-20 12:30:00,43.17,43.23,43.16,43.22,638327.0,38.5398,38.5934,38.5309,38.5845,638327.0
2020-07-20 13:00:00,43.22,43.23,43.19,43.2,506581.0,38.5845,38.5934,38.5577,38.5666,506581.0
2020-07-20 13:30:00,43.2,43.25,43.19,43.22,766997.0,38.5666,38.6113,38.5577,38.5845,766997.0
2020-07-20 14:00:00,43.21,43.22,43.18,43.22,1332174.0,38.5755,38.5845,38.5488,38.5845,1332174.0
2020-07-20 14:30:00,43.22,43.24,43.21,43.22,1244585.0,38.5845,38.6023,38.5755,38.5845,1244585.0
2020-07-20 15:00:00,43.21,43.28,43.2,43.27,864907.0,38.5755,38.638,38.5666,38.6291,864907.0
2020-07-20 15:30:00,43.27,43.37,43.26,43.32,4503510.0,38.6291,38.7184,38.6202,38.6737,4503510.0
2020-07-21 09:30:00,44.0,44.02,43.83,44.01,3717010.0,39.2808,39.2987,39.129,39.2897,3717010.0
2020-07-21 10:00:00,44.01,44.02,43.83,43.84,6143436.0,39.2897,39.2987,39.129,39.138,6143436.0
2020-07-21 10:30:00,43.84,43.98,43.82,43.93,3809846.0,39.138,39.263,39.1201,39.2183,3809846.0
2020-07-21 11:00:00,43.94,43.97,43.85,43.96,2703063.0,39.2272,39.254,39.1469,39.2451,2703063.0
2020-07-21 11:30:00,43.96,43.98,43.82,43.87,2624134.0,39.2451,39.263,39.1201,39.1648,2624134.0
2020-07-21 12:00:00,43.88,43.91,43.84,43.91,1797565.0,39.1737,39.2005,39.138,39.2005,1797565.0
2020-07-21 12:30:00,43.91,43.93,43.85,43.9,1274194.0,39.2005,39.2183,39.1469,39.1915,1274194.0
2020-07-21 13:00:00,43.9,43.9,43.81,43.87,669091.0,39.1915,39.1915,39.1112,39.1648,669091.0
2020-07-21 13:30:00,43.87,43.94,43.86,43.9,959556.0,39.1648,39.2272,39.1558,39.1915,959556.0
2020-07-21 14:00:00,43.9,43.98,43.89,43.95,1159108.0,39.1915,39.263,39.1826,39.2362,1159108.0
2020-07-21 14:30:00,43.95,43.96,43.91,43.94,1037460.0,39.2362,39.2451,39.2005,39.2272,1037460.0
2020-07-21 15:00:00,43.94,43.97,43.79,43.82,1904780.0,39.2272,39.254,39.0933,39.1201,1904780.0
2020-07-21 15:30:00,43.82,43.85,43.7,43.7,8511476.0,39.1201,39.1469,39.013,39.013,8511476.0
2020-07-22 09:30:00,43.7,43.71,43.5,43.61,4329214.0,39.013,39.0219,38.8344,38.9326,4329214.0
2020-07-22 10:00:00,43.61,43.64,43.54,43.55,1463989.0,38.9326,38.9594,38.8701,38.8791,1463989.0
2020-07-22 10:30:00,43.54,43.62,43.42,43.49,1801373.0,38.8701,38.9416,38.763,38.8255,1801373.0
2020-07-22 11:00:00,43.48,43.51,43.36,43.5,1539327.0,38.8166,38.8434,38.7095,38.8344,1539327.0
2020-07-22 11:30:00,43.5,43.54,43.48,43.48,1098014.0,38.8344,38.8701,38.8166,38.8166,1098014.0
2020-07-22 12:00:00,43.48,43.54,43.45,43.47,774585.0,38.8166,38.8701,38.7898,38.8077,774585.0
2020-07-22 12:30:00,43.47,43.48,43.39,43.44,712406.0,38.8077,38.8166,38.7362,38.7809,712406.0
2020-07-22 13:00:00,43.43,43.45,43.39,43.41,1090623.0,38.7719,38.7898,38.7362,38.7541,1090623.0
2020-07-22 13:30:00,43.4,43.41,43.29,43.29,1315209.0,38.7452,38.7541,38.647,38.647,1315209.0
2020-07-22 14:00:00,43.29,43.39,43.28,43.36,1810230.0,38.647,38.7362,38.638,38.7095,1810230.0
2020-07-22 14:30:00,43.35,43.43,43.32,43.4,686421.0,38.7005,38.7719,38.6737,38.7452,686421.0
2020-07-22 15:00:00,43.41,43.49,43.39,43.4,1230489.0,38.7541,38.8255,38.7362,38.7452,1230489.0
2020-07-22 15:30:00,43.41,43.59,43.39,43.51,10538064.0,38.7541,38.9148,38.7362,38.8434,10538064.0
2020-07-23 09:30:00,43.5,43.55,43.36,43.55,5311463.0,38.8344,38.8791,38.7095,38.8791,5311463.0
2020-07-23 10:00:00,43.54,43.56,43.41,43.53,1928380.0,38.8701,38.888,38.7541,38.8612,1928380.0
2020-07-23 10:30:00,43.53,43.62,43.51,43.55,2979877.0,38.8612,38.9416,38.8434,38.8791,2979877.0
2020-07-23 11:00:00,43.55,43.61,43.48,43.58,1345590.0,38.8791,38.9326,38.8166,38.9059,1345590.0
2020-07-23 11:30:00,43.59,43.67,43.56,43.6,1419498.0,38.9148,38.9862,38.888,38.9237,1419498.0
2020-07-23 12:00:00,43.59,43.6,43.37,43.4,4043436.0,38.9148,38.9237,38.7184,38.7452,4043436.0
2020-07-23 12:30:00,43.4,43.41,43.31,43.35,1666207.0,38.7452,38.7541,38.6648,38.7005,1666207.0
2020-07-23 13:00:00,43.34,43.41,43.27,43.31,1229294.0,38.6916,38.7541,38.6291,38.6648,1229294.0
2020-07-23 13:30:00,43.3,43.32,43.12,43.18,1310733.0,38.6559,38.6737,38.4952,38.5488,1310733.0
2020-07-23 14:00:00,43.18,43.18,42.97,43.11,3149906.0,38.5488,38.5488,38.3613,38.4863,3149906.0
2020-07-23 14:30:00,43.11,43.16,43.03,43.13,2295953.0,38.4863,38.5309,38.4148,38.5041,2295953.0
2020-07-23 15:00:00,43.13,43.17,43.03,43.11,1736255.0,38.5041,38.5398,38.4148,38.4863,1736255.0
2020-07-23 15:30:00,43.11,43.17,43.04,43.16,6159298.0,38.4863,38.5398,38.4238,38.5309,6159298.0
2020-07-24 09:30:00,42.72,42.84,42.63,42.8,6316908.0,38.1381,38.2452,38.0577,38.2095,6316908.0
2020-07-24 10:00:00,42.8,43.08,42.79,43.05,3031606.0,38.2095,38.4595,38.2006,38.4327,3031606.0
2020-07-24 10:30:00,43.05,43.09,42.91,43.08,3407899.0,38.4327,38.4684,38.3077,38.4595,3407899.0
2020-07-24 11:00:00,43.08,43.11,42.96,43.05,1651321.0,38.4595,38.4863,38.3524,38.4327,1651321.0
2020-07-24 11:30:00,43.04,43.08,42.95,43.05,912379.0,38.4238,38.4595,38.3434,38.4327,912379.0
2020-07-24 12:00:00,43.06,43.07,42.92,43.0,1197850.0,38.4416,38.4506,38.3166,38.3881,1197850.0
2020-07-24 12:30:00,42.99,43.01,42.93,42.96,660877.0,38.3791,38.397,38.3256,38.3524,660877.0
2020-07-24 13:00:00,42.95,43.0,42.86,42.98,861962.0,38.3434,38.3881,38.2631,38.3702,861962.0
2020-07-24 13:30:00,42.98,43.08,42.92,43.07,1200493.0,38.3702,38.4595,38.3166,38.4506,1200493.0
2020-07-24 14:00:00,43.08,43.13,43.05,43.13,1763782.0,38.4595,38.5041,38.4327,38.5041,1763782.0
2020-07-24 14:30:00,43.12,43.13,43.05,43.1,1618681.0,38.4952,38.5041,38.4327,38.4773,1618681.0
2020-07-24 15:00:00,43.1,43.14,43.01,43.03,808078.0,38.4773,38.513,38.397,38.4148,808078.0
2020-07-24 15:30:00,43.02,43.14,42.99,43.12,4588177.0,38.4059,38.513,38.3791,38.4952,4588177.0
2020-07-27 09:30:00,43.44,43.62,43.31,43.57,7203964.0,38.7809,38.9416,38.6648,38.8969,7203964.0
2020-07-27 10:00:00,43.57,43.64,43.54,43.63,2294842.0,38.8969,38.9594,38.8701,38.9505,2294842.0
2020-07-27 10:30:00,43.63,43.77,43.63,43.73,2364859.0,38.9505,39.0755,38.9505,39.0398,2364859.0
2020-07-27 11:00:00,43.73,43.75,43.58,43.59,2021278.0,39.0398,39.0576,38.9059,38.9148,2021278.0
2020-07-27 11:30:00,43.59,43.6,43.5,43.55,1082346.0,38.9148,38.9237,38.8344,38.8791,1082346.0
2020-07-27 12:00:00,43.56,43.64,43.52,43.63,1280033.0,38.888,38.9594,38.8523,38.9505,1280033.0
2020-07-27 12:30:00,43.63,43.66,43.61,43.64,874209.0,38.9505,38.9773,38.9326,38.9594,874209.0
2020-07-27 13:00:00,43.64,43.68,43.6,43.68,1171011.0,38.9594,38.9951,38.9237,38.9951,1171011.0
2020-07-27 13:30:00,43.67,43.74,43.67,43.73,3165960.0,38.9862,39.0487,38.9862,39.0398,3165960.0
2020-07-27 14:00:00,43.73,43.79,43.71,43.78,2472181.0,39.0398,39.0933,39.0219,39.0844,2472181.0
2020-07-27 14:30:00,43.79,43.81,43.73,43.76,1362147.0,39.0933,39.1112,39.0398,39.0666,1362147.0
2020-07-27 15:00:00,43.76,43.81,43.73,43.76,2319752.0,39.0666,39.1112,39.0398,39.0666,2319752.0
2020-07-27 15:30:00,43.76,43.84,43.76,43.79,6663226.0,39.0666,39.138,39.0666,39.0933,6663226.0
2020-07-28 09:30:00,43.73,43.78,43.52,43.58,3710362.0,39.0398,39.0844,38.8523,38.9059,3710362.0
2020-07-28 10:00:00,43.58,43.7,43.55,43.68,2954216.0,38.9059,39.013,38.8791,38.9951,2954216.0
2020-07-28 10:30:00,43.68,43.69,43.56,43.63,3288267.0,38.9951,39.0041,38.888,38.9505,3288267.0
2020-07-28 11:00:00,43.64,43.68,43.55,43.63,1675006.0,38.9594,38.9951,38.8791,38.9505,1675006.0
2020-07-28 11:30:00,43.64,43.7,43.61,43.62,850930.0,38.9594,39.013,38.9326,38.9416,850930.0
2020-07-28 12:00:00,43.61,43.62,43.56,43.6,1083542.0,38.9326,38.9416,38.888,38.9237,1083542.0
2020-07-28 12:30:00,43.6,43.63,43.58,43.63,690551.0,38.9237,38.9505,38.9059,38.9505,690551.0
2020-07-28 13:00:00,43.63,43.64,43.59,43.62,558241.0,38.9505,38.9594,38.9148,38.9416,558241.0
2020-07-28 13:30:00,43.63,43.67,43.62,43.65,308360.0,38.9505,38.9862,38.9416,38.9683,308360.0
2020-07-28 14:00:00,43.65,43.66,43.6,43.6,915700.0,38.9683,38.9773,38.9237,38.9237,915700.0
2020-07-28 14:30:00,43.6,43.64,43.58,43.6,848241.0,38.9237,38.9594,38.9059,38.9237,848241.0
2020-07-28 15:00:00,43.6,43.62,43.48,43.49,1733349.0,38.9237,38.9416,38.8166,38.8255,1733349.0
2020-07-28 15:30:00,43.49,43.54,43.4,43.43,8821226.0,38.8255,38.8701,38.7452,38.7719,8821226.0
2020-07-29 09:30:00,43.85,44.0,43.85,43.94,6959980.0,39.1469,39.2808,39.1469,39.2272,6959980.0
2020-07-29 10:00:00,43.94,44.01,43.93,43.93,2792464.0,39.2272,39.2897,39.2183,39.2183,2792464.0
2020-07-29 10:30:00,43.94,44.04,43.91,44.03,3642444.0,39.2272,39.3165,39.2005,39.3076,3642444.0
2020-07-29 11:00:00,44.03,44.04,43.97,44.0,2502985.0,39.3076,39.3165,39.254,39.2808,2502985.0
2020-07-29 11:30:00,44.0,44.03,43.95,44.01,1073983.0,39.2808,39.3076,39.2362,39.2897,1073983.0
2020-07-29 12:00:00,44.01,44.02,43.94,43.94,1136957.0,39.2897,39.2987,39.2272,39.2272,1136957.0
2020-07-29 12:30:00,43.95,43.98,43.93,43.96,752301.0,39.2362,39.263,39.2183,39.2451,752301.0
2020-07-29 13:00:00,43.96,44.01,43.92,44.01,1095222.0,39.2451,39.2897,39.2094,39.2897,1095222.0
2020-07-29 13:30:00,44.01,44.06,44.0,44.03,1439795.0,39.2897,39.3344,39.2808,39.3076,1439795.0
2020-07-29 14:00:00,44.03,44.12,43.95,44.08,1341927.0,39.3076,39.3879,39.2362,39.3522,1341927.0
2020-07-29 14:30:00,44.08,44.27,44.05,44.07,3104693.0,39.3522,39.5219,39.3254,39.3433,3104693.0
2020-07-29 15:00:00,44.07,44.19,43.95,44.12,3225282.0,39.3433,39.4504,39.2362,39.3879,3225282.0
2020-07-29 15:30:00,44.12,44.19,44.11,44.15,4449256.0,39.3879,39.4504,39.379,39.4147,4449256.0
2020-07-30 09:30:00,43.63,43.76,43.41,43.42,7406792.0,38.9505,39.0666,38.7541,38.763,7406792.0
2020-07-30 10:00:00,43.42,43.46,43.19,43.32,6666286.0,38.763,38.7987,38.5577,38.6737,6666286.0
2020-07-30 10:30:00,43.33,43.42,43.23,43.32,5080804.0,38.6827,38.763,38.5934,38.6737,5080804.0
2020-07-30 11:00:00,43.32,43.39,43.28,43.31,2581644.0,38.6737,38.7362,38.638,38.6648,2581644.0
2020-07-30 11:30:00,43.32,43.46,43.3,43.43,2645065.0,38.6737,38.7987,38.6559,38.7719,2645065.0
2020-07-30 12:00:00,43.43,43.54,43.4,43.49,5326420.0,38.7719,38.8701,38.7452,38.8255,5326420.0
2020-07-30 12:30:00,43.49,43.55,43.47,43.55,1062506.0,38.8255,38.8791,38.8077,38.8791,1062506.0
2020-07-30 13:00:00,43.55,43.65,43.53,43.59,1514200.0,38.8791,38.9683,38.8612,38.9148,1514200.0
2020-07-30 13:30:00,43.59,43.63,43.54,43.61,1202398.0,38.9148,38.9505,38.8701,38.9326,1202398.0
2020-07-30 14:00:00,43.61,43.62,43.56,43.58,1003835.0,38.9326,38.9416,38.888,38.9059,1003835.0
2020-07-30 14:30:00,43.58,43.65,43.58,43.62,765018.0,38.9059,38.9683,38.9059,38.9416,765018.0
2020-07-30 15:00:00,43.62,43.65,43.57,43.62,1369247.0,38.9416,38.9683,38.8969,38.9416,1369247.0
2020-07-30 15:30:00,43.62,43.65,43.59,43.6,7108035.0,38.9416,38.9683,38.9148,38.9237,7108035.0
2020-07-31 09:30:00,43.63,43.64,43.36,43.52,6432530.0,38.9505,38.9594,38.7095,38.8523,6432530.0
2020-07-31 10:00:00,43.53,43.54,43.27,43.27,3693281.0,38.8612,38.8701,38.6291,38.6291,3693281.0
2020-07-31 10:30:00,43.27,43.31,43.15,43.24,6141578.0,38.6291,38.6648,38.522,38.6023,6141578.0
2020-07-31 11:00:00,43.24,43.35,43.21,43.3,2563760.0,38.6023,38.7005,38.5755,38.6559,2563760.0
2020-07-31 11:30:00,43.3,43.31,43.14,43.16,2888153.0,38.6559,38.6648,38.513,38.5309,2888153.0
2020-07-31 12:00:00,43.17,43.18,43.07,43.13,3524662.0,38.5398,38.5488,38.4506,38.5041,3524662.0
2020-07-31 12:30:00,43.12,43.12,42.97,43.01,4586570.0,38.4952,38.4952,38.3613,38.397,4586570.0
2020-07-31 13:00:00,43.01,43.11,42.99,43.11,3162493.0,38.397,38.4863,38.3791,38.4863,3162493.0
2020-07-31 13:30:00,43.1,43.12,43.0,43.01,2101610.0,38.4773,38.4952,38.3881,38.397,2101610.0
2020-07-31 14:00:00,43.01,43.05,42.96,43.02,1398832.0,38.397,38.4327,38.3524,38.4059,1398832.0
2020-07-31 14:30:00,43.01,43.14,43.0,43.13,1930305.0,38.397,38.513,38.3881,38.5041,1930305.0
2020-07-31 15:00:00,43.13,43.19,43.08,43.13,3246211.0,38.5041,38.5577,38.4595,38.5041,3246211.0
2020-07-31 15:30:00,43.13,43.34,43.11,43.32,14172210.0,38.5041,38.6916,38.4863,38.6737,14172210.0
2020-08-03 09:30:00,43.45,43.62,43.41,43.59,5792634.0,38.7898,38.9416,38.7541,38.9148,5792634.0
2020-08-03 10:00:00,43.59,43.69,43.57,43.63,1916672.0,38.9148,39.0041,38.8969,38.9505,1916672.0
2020-08-03 10:30:00,43.63,43.66,43.56,43.59,1349081.0,38.9505,38.9773,38.888,38.9148,1349081.0
2020-08-03 11:00:00,43.59,43.63,43.58,43.61,996949.0,38.9148,38.9505,38.9059,38.9326,996949.0
2020-08-03 11:30:00,43.61,43.62,43.53,43.53,1740750.0,38.9326,38.9416,38.8612,38.8612,1740750.0
2020-08-03 12:00:00,43.54,43.55,43.49,43.52,1743504.0,38.8701,38.8791,38.8255,38.8523,1743504.0
2020-08-03 12:30:00,43.52,43.56,43.5,43.55,939599.0,38.8523,38.888,38.8344,38.8791,939599.0
2020-08-03 13:00:00,43.54,43.57,43.52,43.55,922728.0,38.8701,38.8969,38.8523,38.8791,922728.0
2020-08-03 13:30:00,43.55,43.58,43.52,43.56,676419.0,38.8791,38.9059,38.8523,38.888,676419.0
2020-08-03 14:00:00,43.57,43.62,43.54,43.61,952963.0,38.8969,38.9416,38.8701,38.9326,952963.0
2020-08-03 14:30:00,43.61,43.64,43.6,43.63,979076.0,38.9326,38.9594,38.9237,38.9505,979076.0
2020-08-03 15:00:00,43.63,43.64,43.52,43.52,3050343.0,38.9505,38.9594,38.8523,38.8523,3050343.0
2020-08-03 15:30:00,43.52,43.62,43.48,43.61,5787660.0,38.8523,38.9416,38.8166,38.9326,5787660.0
2020-08-04 09:30:00,43.78,43.91,43.77,43.89,2598106.0,39.0844,39.2005,39.0755,39.1826,2598106.0
2020-08-04 10:00:00,43.9,43.95,43.82,43.83,2887876.0,39.1915,39.2362,39.1201,39.129,2887876.0
2020-08-04 10:30:00,43.83,43.96,43.79,43.92,3032274.0,39.129,39.2451,39.0933,39.2094,3032274.0
2020-08-04 11:00:00,43.91,43.94,43.84,43.84,1386021.0,39.2005,39.2272,39.138,39.138,1386021.0
2020-08-04 11:30:00,43.84,43.95,43.84,43.93,1060656.0,39.138,39.2362,39.138,39.2183,1060656.0
2020-08-04 12:00:00,43.93,43.96,43.83,43.9,2514857.0,39.2183,39.2451,39.129,39.1915,2514857.0
2020-08-04 12:30:00,43.9,43.94,43.89,43.91,2176629.0,39.1915,39.2272,39.1826,39.2005,2176629.0
2020-08-04 13:00:00,43.91,43.95,43.87,43.93,980061.0,39.2005,39.2362,39.1648,39.2183,980061.0
2020-08-04 13:30:00,43.93,44.0,43.92,43.95,1347219.0,39.2183,39.2808,39.2094,39.2362,1347219.0
2020-08-04 14:00:00,43.95,44.0,43.9,43.91,1524366.0,39.2362,39.2808,39.1915,39.2005,1524366.0
2020-08-04 14:30:00,43.91,43.98,43.82,43.97,1357445.0,39.2005,39.263,39.1201,39.254,1357445.0
2020-08-04 15:00:00,43.98,44.04,43.96,44.01,1336265.0,39.263,39.3165,39.2451,39.2897,1336265.0
2020-08-04 15:30:00,44.01,44.16,44.0,44.16,9049661.0,39.2897,39.4236,39.2808,39.4236,9049661.0
2020-08-05 09:30:00,44.56,44.77,44.53,44.73,6304660.0,39.7807,39.9682,39.754,39.9325,6304660.0
2020-08-05 10:00:00,44.74,44.78,44.68,44.73,2262786.0,39.9414,39.9772,39.8879,39.9325,2262786.0
2020-08-05 10:30:00,44.74,44.79,44.69,44.73,3421465.0,39.9414,39.9861,39.8968,39.9325,3421465.0
2020-08-05 11:00:00,44.73,44.85,44.73,44.8,2455407.0,39.9325,40.0396,39.9325,39.995,2455407.0
2020-08-05 11:30:00,44.8,44.82,44.7,44.7,2276537.0,39.995,40.0129,39.9057,39.9057,2276537.0
2020-08-05 12:00:00,44.71,44.74,44.69,44.71,1000500.0,39.9147,39.9414,39.8968,39.9147,1000500.0
2020-08-05 12:30:00,44.71,44.75,44.68,44.71,1009997.0,39.9147,39.9504,39.8879,39.9147,1009997.0
2020-08-05 13:00:00,44.71,44.71,44.66,44.66,2170727.0,39.9147,39.9147,39.87,39.87,2170727.0
2020-08-05 13:30:00,44.66,44.69,44.63,44.65,838884.0,39.87,39.8968,39.8432,39.8611,838884.0
2020-08-05 14:00:00,44.65,44.71,44.64,44.71,1208807.0,39.8611,39.9147,39.8522,39.9147,1208807.0
2020-08-05 14:30:00,44.71,44.71,44.65,44.65,1194688.0,39.9147,39.9147,39.8611,39.8611,1194688.0
2020-08-05 15:00:00,44.65,44.69,44.64,44.69,1246255.0,39.8611,39.8968,39.8522,39.8968,1246255.0
2020-08-05 15:30:00,44.68,44.72,44.58,44.64,7595094.0,39.8879,39.9236,39.7986,39.8522,7595094.0
2020-08-06 09:30:00,44.52,44.62,44.44,44.61,6390737.0,39.745,39.8343,39.6736,39.8254,6390737.0
2020-08-06 10:00:00,44.62,44.62,44.5,44.58,1193995.0,39.8343,39.8343,39.7272,39.7986,1193995.0
2020-08-06 10:30:00,44.58,44.6,44.36,44.47,2131893.0,39.7986,39.8165,39.6022,39.7004,2131893.0
2020-08-06 11:00:00,44.47,44.52,44.39,44.4,2168228.0,39.7004,39.745,39.629,39.6379,2168228.0
2020-08-06 11:30:00,44.4,44.52,44.38,44.52,1875020.0,39.6379,39.745,39.6201,39.745,1875020.0
2020-08-06 12:00:00,44.51,44.61,44.51,44.59,1273740.0,39.7361,39.8254,39.7361,39.8075,1273740.0
2020-08-06 12:30:00,44.59,44.65,44.57,44.64,1019743.0,39.8075,39.8611,39.7897,39.8522,1019743.0
2020-08-06 13:00:00,44.64,44.66,44.57,44.58,790222.0,39.8522,39.87,39.7897,39.7986,790222.0
2020-08-06 13:30:00,44.58,44.62,44.55,44.58,283388.0,39.7986,39.8343,39.7718,39.7986,283388.0
2020-08-06 14:00:00,44.58,44.66,44.57,44.66,711098.0,39.7986,39.87,39.7897,39.87,711098.0
2020-08-06 14:30:00,44.66,44.74,44.65,44.73,3918434.0,39.87,39.9414,39.8611,39.9325,3918434.0
2020-08-06 15:00:00,44.74,44.77,44.68,44.72,839372.0,39.9414,39.9682,39.8879,39.9236,839372.0
2020-08-06 15:30:00,44.71,44.81,44.7,44.8,3727530.0,39.9147,40.0039,39.9057,39.995,3727530.0
2020-08-07 09:30:00,43.99,44.02,43.76,43.9,5111389.0,39.2719,39.2987,39.0666,39.1915,5111389.0
2020-08-07 10:00:00,43.9,44.01,43.81,44.0,2159052.0,39.1915,39.2897,39.1112,39.2808,2159052.0
2020-08-07 10:30:00,44.0,44.15,44.0,44.05,2217834.0,39.2808,39.4147,39.2808,39.3254,2217834.0
2020-08-07 11:00:00,44.06,44.12,44.01,44.04,730124.0,39.3344,39.3879,39.2897,39.3165,730124.0
2020-08-07 11:30:00,44.04,44.08,43.92,43.92,1605860.0,39.3165,39.3522,39.2094,39.2094,1605860.0
2020-08-07 12:00:00,43.92,43.96,43.88,43.94,637469.0,39.2094,39.2451,39.1737,39.2272,637469.0
2020-08-07 12:30:00,43.94,43.95,43.79,43.8,711625.0,39.2272,39.2362,39.0933,39.1023,711625.0
2020-08-07 13:00:00,43.8,43.8,43.68,43.74,1672786.0,39.1023,39.1023,38.9951,39.0487,1672786.0
2020-08-07 13:30:00,43.75,43.81,43.7,43.73,1277938.0,39.0576,39.1112,39.013,39.0398,1277938.0
2020-08-07 14:00:00,43.73,43.77,43.64,43.67,1537076.0,39.0398,39.0755,38.9594,38.9862,1537076.0
2020-08-07 14:30:00,43.67,43.78,43.66,43.77,952227.0,38.9862,39.0844,38.9773,39.0755,952227.0
2020-08-07 15:00:00,43.77,43.82,43.72,43.78,3545453.0,39.0755,39.1201,39.0308,39.0844,3545453.0
2020-08-07 15:30:00,43.78,43.92,43.76,43.87,5887974.0,39.0844,39.2094,39.0666,39.1648,5887974.0
2020-08-10 09:30:00,43.94,44.07,43.9,43.92,2845327.0,39.2272,39.3433,39.1915,39.2094,2845327.0
2020-08-10 10:00:00,43.92,43.95,43.87,43.89,1610587.0,39.2094,39.2362,39.1648,39.1826,1610587.0
2020-08-10 10:30:00,43.89,43.9,43.65,43.66,2224312.0,39.1826,39.1915,38.9683,38.9773,2224312.0
2020-08-10 11:00:00,43.66,43.74,43.64,43.73,5536726.0,38.9773,39.0487,38.9594,39.0398,5536726.0
2020-08-10 11:30:00,43.73,43.78,43.66,43.75,1569066.0,39.0398,39.0844,38.9773,39.0576,1569066.0
2020-08-10 12:00:00,43.75,43.79,43.74,43.76,1060527.0,39.0576,39.0933,39.0487,39.0666,1060527.0
2020-08-10 12:30:00,43.77,43.92,43.76,43.91,1781400.0,39.0755,39.2094,39.0666,39.2005,1781400.0
2020-08-10 13:00:00,43.91,43.96,43.91,43.93,482357.0,39.2005,39.2451,39.2005,39.2183,482357.0
2020-08-10 13:30:00,43.93,43.94,43.88,43.9,825279.0,39.2183,39.2272,39.1737,39.1915,825279.0
2020-08-10 14:00:00,43.9,43.96,43.89,43.95,1711655.0,39.1915,39.2451,39.1826,39.2362,1711655.0
2020-08-10 14:30:00,43.95,43.98,43.9,43.98,479956.0,39.2362,39.263,39.1915,39.263,479956.0
2020-08-10 15:00:00,43.98,43.99,43.91,43.92,1000012.0,39.263,39.2719,39.2005,39.2094,1000012.0
2020-08-10 15:30:00,43.91,44.0,43.88,44.0,3694247.0,39.2005,39.2808,39.1737,39.2808,3694247.0
2020-08-11 09:30:00,44.27,44.34,44.17,44.22,4098804.0,39.5219,39.5843,39.4326,39.4772,4098804.0
2020-08-11 10:00:00,44.22,44.23,44.07,44.16,1906879.0,39.4772,39.4861,39.3433,39.4236,1906879.0
2020-08-11 10:30:00,44.16,44.32,44.1,44.29,1598748.0,39.4236,39.5665,39.3701,39.5397,1598748.0
2020-08-11 11:00:00,44.29,44.36,44.26,44.26,1248216.0,39.5397,39.6022,39.5129,39.5129,1248216.0
2020-08-11 11:30:00,44.26,44.31,44.18,44.2,921914.0,39.5129,39.5576,39.4415,39.4594,921914.0
2020-08-11 12:00:00,44.19,44.27,44.15,44.26,1309487.0,39.4504,39.5219,39.4147,39.5129,1309487.0
2020-08-11 12:30:00,44.25,44.3,44.23,44.28,724888.0,39.504,39.5486,39.4861,39.5308,724888.0
2020-08-11 13:00:00,44.28,44.28,44.2,44.23,917100.0,39.5308,39.5308,39.4594,39.4861,917100.0
2020-08-11 13:30:00,44.23,44.24,44.18,44.21,827496.0,39.4861,39.4951,39.4415,39.4683,827496.0
2020-08-11 14:00:00,44.21,44.24,44.08,44.08,3987841.0,39.4683,39.4951,39.3522,39.3522,3987841.0
2020-08-11 14:30:00,44.08,44.1,44.01,44.06,2506825.0,39.3522,39.3701,39.2897,39.3344,2506825.0
2020-08-11 15:00:00,44.07,44.07,43.81,43.93,5001365.0,39.3433,39.3433,39.1112,39.2183,5001365.0
2020-08-11 15:30:00,43.93,43.94,43.82,43.86,5277629.0,39.2183,39.2272,39.1201,39.1558,5277629.0
2020-08-12 09:30:00,44.31,44.37,44.21,44.27,10893520.0,39.5576,39.6111,39.4683,39.5219,10893520.0
2020-08-12 10:00:00,44.26,44.43,44.23,44.41,1819418.0,39.5129,39.6647,39.4861,39.6468,1819418.0
2020-08-12 10:30:00,44.42,44.52,44.37,44.51,1740471.0,39.6558,39.745,39.6111,39.7361,1740471.0
2020-08-12 11:00:00,44.51,44.53,44.46,44.49,1503179.0,39.7361,39.754,39.6915,39.7183,1503179.0
2020-08-12 11:30:00,44.49,44.56,44.47,44.47,972736.0,39.7183,39.7807,39.7004,39.7004,972736.0
2020-08-12 12:00:00,44.48,44.57,44.47,44.57,883120.0,39.7093,39.7897,39.7004,39.7897,883120.0
2020-08-12 12:30:00,44.57,44.58,44.44,44.46,1487522.0,39.7897,39.7986,39.6736,39.6915,1487522.0
2020-08-12 13:00:00,44.45,44.5,44.42,44.43,1008352.0,39.6825,39.7272,39.6558,39.6647,1008352.0
2020-08-12 13:30:00,44.43,44.54,44.43,44.53,707620.0,39.6647,39.7629,39.6647,39.754,707620.0
2020-08-12 14:00:00,44.53,44.54,44.49,44.5,879275.0,39.754,39.7629,39.7183,39.7272,879275.0
2020-08-12 14:30:00,44.5,44.55,44.49,44.49,481866.0,39.7272,39.7718,39.7183,39.7183,481866.0
2020-08-12 15:00:00,44.49,44.55,44.49,44.51,1297229.0,39.7183,39.7718,39.7183,39.7361,1297229.0
2020-08-12 15:30:00,44.52,44.52,44.44,44.46,4229505.0,39.745,39.745,39.6736,39.6915,4229505.0
2020-08-13 09:30:00,44.4,44.44,44.3,44.37,2721827.0,39.6379,39.6736,39.5486,39.6111,2721827.0
2020-08-13 10:00:00,44.37,44.41,44.29,44.39,2008268.0,39.6111,39.6468,39.5397,39.629,2008268.0
2020-08-13 10:30:00,44.38,44.45,44.38,44.44,2296948.0,39.6201,39.6825,39.6201,39.6736,2296948.0
2020-08-13 11:00:00,44.44,44.47,44.38,44.4,1617944.0,39.6736,39.7004,39.6201,39.6379,1617944.0
2020-08-13 11:30:00,44.4,44.4,44.27,44.31,1311801.0,39.6379,39.6379,39.5219,39.5576,1311801.0
2020-08-13 12:00:00,44.31,44.41,44.31,44.39,910983.0,39.5576,39.6468,39.5576,39.629,910983.0
2020-08-13 12:30:00,44.39,44.44,44.38,44.44,598189.0,39.629,39.6736,39.6201,39.6736,598189.0
2020-08-13 13:00:00,44.44,44.45,44.34,44.37,668085.0,39.6736,39.6825,39.5843,39.6111,668085.0
2020-08-13 13:30:00,44.36,44.41,44.31,44.38,693231.0,39.6022,39.6468,39.5576,39.6201,693231.0
2020-08-13 14:00:00,44.38,44.4,44.19,44.23,1285192.0,39.6201,39.6379,39.4504,39.4861,1285192.0
2020-08-13 14:30:00,44.23,44.25,44.13,44.17,1743939.0,39.4861,39.504,39.3969,39.4326,1743939.0
2020-08-13 15:00:00,44.17,44.27,44.13,44.27,1020616.0,39.4326,39.5219,39.3969,39.5219,1020616.0
2020-08-13 15:30:00,44.27,44.32,44.24,44.31,3986179.0,39.5219,39.5665,39.4951,39.5576,3986179.0
2020-08-14 09:30:00,44.21,44.31,44.17,44.29,3402019.0,39.4683,39.5576,39.4326,39.5397,3402019.0
2020-08-14 10:00:00,44.3,44.31,44.14,44.16,2442338.0,39.5486,39.5576,39.4058,39.4236,2442338.0
2020-08-14 10:30:00,44.16,44.3,44.14,44.23,1434198.0,39.4236,39.5486,39.4058,39.4861,1434198.0
2020-08-14 11:00:00,44.23,44.29,44.2,44.28,737231.0,39.4861,39.5397,39.4594,39.5308,737231.0
2020-08-14 11:30:00,44.29,44.3,44.21,44.24,1404659.0,39.5397,39.5486,39.4683,39.4951,1404659.0
2020-08-14 12:00:00,44.24,44.25,44.16,44.19,1529779.0,39.4951,39.504,39.4236,39.4504,1529779.0
2020-08-14 12:30:00,44.19,44.23,44.17,44.21,889337.0,39.4504,39.4861,39.4326,39.4683,889337.0
2020-08-14 13:00:00,44.21,44.28,44.2,44.27,794731.0,39.4683,39.5308,39.4594,39.5219,794731.0
2020-08-14 13:30:00,44.28,44.29,44.2,44.23,857364.0,39.5308,39.5397,39.4594,39.4861,857364.0
2020-08-14 14:00:00,44.23,44.25,44.2,44.24,2190999.0,39.4861,39.504,39.4594,39.4951,2190999.0
2020-08-14 14:30:00,44.24,44.26,44.19,44.2,553241.0,39.4951,39.5129,39.4504,39.4594,553241.0
2020-08-14 15:00:00,44.2,44.21,44.15,44.19,897930.0,39.4594,39.4683,39.4147,39.4504,897930.0
2020-08-14 15:30:00,44.19,44.26,44.15,44.25,4308868.0,39.4504,39.5129,39.4147,39.504,4308868.0
2020-08-17 09:30:00,44.57,44.79,44.49,44.71,4574220.0,39.7897,39.9861,39.7183,39.9147,4574220.0
2020-08-17 10:00:00,44.71,44.73,44.62,44.71,3220301.0,39.9147,39.9325,39.8343,39.9147,3220301.0
2020-08-17 10:30:00,44.71,44.74,44.63,44.66,1464718.0,39.9147,39.9414,39.8432,39.87,1464718.0
2020-08-17 11:00:00,44.66,44.73,44.62,44.73,1615733.0,39.87,39.9325,39.8343,39.9325,1615733.0
2020-08-17 11:30:00,44.73,44.74,44.67,44.72,701490.0,39.9325,39.9414,39.8789,39.9236,701490.0
2020-08-17 12:00:00,44.72,44.74,44.65,44.66,857204.0,39.9236,39.9414,39.8611,39.87,857204.0
2020-08-17 12:30:00,44.65,44.72,44.63,44.71,484746.0,39.8611,39.9236,39.8432,39.9147,484746.0
2020-08-17 13:00:00,44.71,44.77,44.7,44.75,589216.0,39.9147,39.9682,39.9057,39.9504,589216.0
2020-08-17 13:30:00,44.74,44.74,44.69,44.71,589114.0,39.9414,39.9414,39.8968,39.9147,589114.0
2020-08-17 14:00:00,44.72,44.79,44.7,44.78,1001369.0,39.9236,39.9861,39.9057,39.9772,1001369.0
2020-08-17 14:30:00,44.78,44.79,44.76,44.79,1133710.0,39.9772,39.9861,39.9593,39.9861,1133710.0
2020-08-17 15:00:00,44.78,44.79,44.74,44.77,882937.0,39.9772,39.9861,39.9414,39.9682,882937.0
2020-08-17 15:30:00,44.77,44.82,44.75,44.78,4940134.0,39.9682,40.0129,39.9504,39.9772,4940134.0
2020-08-18 09:30:00,44.8,44.87,44.66,44.69,4916593.0,39.995,40.0575,39.87,39.8968,4916593.0
2020-08-18 10:00:00,44.69,44.72,44.46,44.48,2641799.0,39.8968,39.9236,39.6915,39.7093,2641799.0
2020-08-18 10:30:00,44.48,44.64,44.46,44.61,2030709.0,39.7093,39.8522,39.6915,39.8254,2030709.0
2020-08-18 11:00:00,44.61,44.64,44.55,44.59,1531302.0,39.8254,39.8522,39.7718,39.8075,1531302.0
2020-08-18 11:30:00,44.59,44.68,44.59,44.66,1126081.0,39.8075,39.8879,39.8075,39.87,1126081.0
2020-08-18 12:00:00,44.66,44.72,44.63,44.71,1671896.0,39.87,39.9236,39.8432,39.9147,1671896.0
2020-08-18 12:30:00,44.7,44.76,44.69,44.73,1012072.0,39.9057,39.9593,39.8968,39.9325,1012072.0
2020-08-18 13:00:00,44.73,44.74,44.63,44.65,1118688.0,39.9325,39.9414,39.8432,39.8611,1118688.0
2020-08-18 13:30:00,44.66,44.7,44.65,44.68,360205.0,39.87,39.9057,39.8611,39.8879,360205.0
2020-08-18 14:00:00,44.68,44.71,44.65,44.71,862019.0,39.8879,39.9147,39.8611,39.9147,862019.0
2020-08-18 14:30:00,44.71,44.74,44.7,44.73,523325.0,39.9147,39.9414,39.9057,39.9325,523325.0
2020-08-18 15:00:00,44.72,44.78,44.71,44.76,1450969.0,39.9236,39.9772,39.9147,39.9593,1450969.0
2020-08-18 15:30:00,44.76,44.8,44.64,44.76,12362961.0,39.9593,39.995,39.8522,39.9593,12362961.0
2020-08-19 09:30:00,44.61,44.62,44.38,44.43,2984098.0,39.8254,39.8343,39.6201,39.6647,2984098.0
2020-08-19 10:00:00,44.43,44.59,44.4,44.58,2730176.0,39.6647,39.8075,39.6379,39.7986,2730176.0
2020-08-19 10:30:00,44.58,44.61,44.53,44.57,1096054.0,39.7986,39.8254,39.754,39.7897,1096054.0
2020-08-19 11:00:00,44.58,44.59,44.46,44.5,2934165.0,39.7986,39.8075,39.6915,39.7272,2934165.0
2020-08-19 11:30:00,44.51,44.58,44.5,44.55,688915.0,39.7361,39.7986,39.7272,39.7718,688915.0
2020-08-19 12:00:00,44.55,44.58,44.51,44.53,987234.0,39.7718,39.7986,39.7361,39.754,987234.0
2020-08-19 12:30:00,44.54,44.54,44.49,44.52,421731.0,39.7629,39.7629,39.7183,39.745,421731.0
2020-08-19 13:00:00,44.52,44.56,44.49,44.53,455101.0,39.745,39.7807,39.7183,39.754,455101.0
2020-08-19 13:30:00,44.53,44.58,44.52,44.57,1237244.0,39.754,39.7986,39.745,39.7897,1237244.0
2020-08-19 14:00:00,44.57,44.58,44.2,44.31,5664984.0,39.7897,39.7986,39.4594,39.5576,5664984.0
2020-08-19 14:30:00,44.32,44.39,44.27,44.38,1428328.0,39.5665,39.629,39.5219,39.6201,1428328.0
2020-08-19 15:00:00,44.38,44.41,44.31,44.34,1177809.0,39.6201,39.6468,39.5576,39.5843,1177809.0
2020-08-19 15:30:00,44.34,44.35,44.19,44.21,4498616.0,39.5843,39.5933,39.4504,39.4683,4498616.0
2020-08-20 09:30:00,43.46,43.57,43.37,43.53,6037664.0,38.7987,38.8969,38.7184,38.8612,6037664.0
2020-08-20 10:00:00,43.52,43.54,43.43,43.51,2343476.0,38.8523,38.8701,38.7719,38.8434,2343476.0
2020-08-20 10:30:00,43.52,43.6,43.47,43.54,1781130.0,38.8523,38.9237,38.8077,38.8701,1781130.0
2020-08-20 11:00:00,43.54,43.62,43.47,43.6,928458.0,38.8701,38.9416,38.8077,38.9237,928458.0
2020-08-20 11:30:00,43.59,43.74,43.59,43.72,1294444.0,38.9148,39.0487,38.9148,39.0308,1294444.0
2020-08-20 12:00:00,43.72,43.81,43.71,43.77,1723360.0,39.0308,39.1112,39.0219,39.0755,1723360.0
2020-08-20 12:30:00,43.77,43.83,43.75,43.8,804706.0,39.0755,39.129,39.0576,39.1023,804706.0
2020-08-20 13:00:00,43.8,43.86,43.8,43.81,1023487.0,39.1023,39.1558,39.1023,39.1112,1023487.0
2020-08-20 13:30:00,43.82,43.89,43.81,43.83,972183.0,39.1201,39.1826,39.1112,39.129,972183.0
2020-08-20 14:00:00,43.83,43.93,43.82,43.91,1150461.0,39.129,39.2183,39.1201,39.2005,1150461.0
2020-08-20 14:30:00,43.92,43.97,43.88,43.96,3998752.0,39.2094,39.254,39.1737,39.2451,3998752.0
2020-08-20 15:00:00,43.95,44.03,43.95,43.98,4585185.0,39.2362,39.3076,39.2362,39.263,4585185.0
2020-08-20 15:30:00,43.98,44.07,43.96,44.05,7956390.0,39.263,39.3433,39.2451,39.3254,7956390.0
2020-08-21 09:30:00,43.98,43.98,43.79,43.94,11585850.0,39.263,39.263,39.0933,39.2272,11585850.0
2020-08-21 10:00:00,43.95,44.01,43.86,43.99,2244561.0,39.2362,39.2897,39.1558,39.2719,2244561.0
2020-08-21 10:30:00,43.99,44.3,43.98,44.18,2489791.0,39.2719,39.5486,39.263,39.4415,2489791.0
2020-08-21 11:00:00,44.17,44.21,44.09,44.19,2345610.0,39.4326,39.4683,39.3612,39.4504,2345610.0
2020-08-21 11:30:00,44.2,44.2,44.11,44.13,1501743.0,39.4594,39.4594,39.379,39.3969,1501743.0
2020-08-21 12:00:00,44.13,44.17,44.1,44.13,1009195.0,39.3969,39.4326,39.3701,39.3969,1009195.0
2020-08-21 12:30:00,44.13,44.13,44.06,44.09,646355.0,39.3969,39.3969,39.3344,39.3612,646355.0
2020-08-21 13:00:00,44.09,44.16,44.08,44.13,483106.0,39.3612,39.4236,39.3522,39.3969,483106.0
2020-08-21 13:30:00,44.12,44.17,44.11,44.16,798858.0,39.3879,39.4326,39.379,39.4236,798858.0
2020-08-21 14:00:00,44.16,44.21,44.14,44.2,648926.0,39.4236,39.4683,39.4058,39.4594,648926.0
2020-08-21 14:30:00,44.2,44.24,44.19,44.22,717084.0,39.4594,39.4951,39.4504,39.4772,717084.0
2020-08-21 15:00:00,44.22,44.25,44.19,44.2,1411589.0,39.4772,39.504,39.4504,39.4594,1411589.0
2020-08-21 15:30:00,44.21,44.28,44.18,44.27,4650905.0,39.4683,39.5308,39.4415,39.5219,4650905.0
2020-08-24 09:30:00,44.94,44.97,44.75,44.81,4411708.0,40.12,40.1468,39.9504,40.0039,4411708.0
2020-08-24 10:00:00,44.81,44.89,44.71,44.8,2520827.0,40.0039,40.0754,39.9147,39.995,2520827.0
2020-08-24 10:30:00,44.81,44.83,44.6,44.64,2902755.0,40.0039,40.0218,39.8165,39.8522,2902755.0
2020-08-24 11:00:00,44.64,44.7,44.6,44.6,1451090.0,39.8522,39.9057,39.8165,39.8165,1451090.0
2020-08-24 11:30:00,44.6,44.71,44.59,44.66,1358597.0,39.8165,39.9147,39.8075,39.87,1358597.0
2020-08-24 12:00:00,44.67,44.71,44.65,44.66,934767.0,39.8789,39.9147,39.8611,39.87,934767.0
2020-08-24 12:30:00,44.66,44.67,44.62,44.65,848305.0,39.87,39.8789,39.8343,39.8611,848305.0
2020-08-24 13:00:00,44.65,44.71,44.64,44.7,714604.0,39.8611,39.9147,39.8522,39.9057,714604.0
2020-08-24 13:30:00,44.69,44.72,44.66,44.71,480179.0,39.8968,39.9236,39.87,39.9147,480179.0
2020-08-24 14:00:00,44.72,44.72,44.66,44.67,459902.0,39.9236,39.9236,39.87,39.8789,459902.0
2020-08-24 14:30:00,44.67,44.69,44.62,44.65,416885.0,39.8789,39.8968,39.8343,39.8611,416885.0
2020-08-24 15:00:00,44.65,44.71,44.62,44.7,846774.0,39.8611,39.9147,39.8343,39.9057,846774.0
2020-08-24 15:30:00,44.69,44.76,44.68,44.76,4831234.0,39.8968,39.9593,39.8879,39.9593,4831234.0
2020-08-25 09:30:00,44.92,44.93,44.82,44.93,2882674.0,40.1021,40.1111,40.0129,40.1111,2882674.0
2020-08-25 10:00:00,44.93,45.01,44.88,44.96,2327162.0,40.1111,40.1825,40.0664,40.1378,2327162.0
2020-08-25 10:30:00,44.96,45.08,44.91,45.07,3005467.0,40.1378,40.245,40.0932,40.236,3005467.0
2020-08-25 11:00:00,45.07,45.13,45.05,45.07,2420831.0,40.236,40.2896,40.2182,40.236,2420831.0
2020-08-25 11:30:00,45.07,45.08,44.99,45.06,886003.0,40.236,40.245,40.1646,40.2271,886003.0
2020-08-25 12:00:00,45.07,45.08,44.97,45.0,1081376.0,40.236,40.245,40.1468,40.1736,1081376.0
2020-08-25 12:30:00,45.0,45.05,44.98,45.03,678554.0,40.1736,40.2182,40.1557,40.2003,678554.0
2020-08-25 13:00:00,45.03,45.09,45.0,45.08,1462167.0,40.2003,40.2539,40.1736,40.245,1462167.0
2020-08-25 13:30:00,45.09,45.12,45.08,45.09,732862.0,40.2539,40.2807,40.245,40.2539,732862.0
2020-08-25 14:00:00,45.09,45.16,45.07,45.15,1714059.0,40.2539,40.3164,40.236,40.3075,1714059.0
2020-08-25 14:30:00,45.15,45.17,45.13,45.16,756126.0,40.3075,40.3253,40.2896,40.3164,756126.0
2020-08-25 15:00:00,45.15,45.24,45.14,45.24,1013211.0,40.3075,40.3878,40.2985,40.3878,1013211.0
2020-08-25 15:30:00,45.24,45.26,45.18,45.23,5443990.0,40.3878,40.4057,40.3342,40.3789,5443990.0
2020-08-26 09:30:00,45.23,45.34,45.17,45.18,3308830.0,40.3789,40.4771,40.3253,40.3342,3308830.0
2020-08-26 10:00:00,45.18,45.28,45.16,45.21,1995730.0,40.3342,40.4235,40.3164,40.361,1995730.0
2020-08-26 10:30:00,45.21,45.32,45.2,45.3,2414939.0,40.361,40.4592,40.3521,40.4414,2414939.0
2020-08-26 11:00:00,45.3,45.31,45.17,45.27,1507839.0,40.4414,40.4503,40.3253,40.4146,1507839.0
2020-08-26 11:30:00,45.27,45.35,45.25,45.26,1517594.0,40.4146,40.486,40.3967,40.4057,1517594.0
2020-08-26 12:00:00,45.25,45.36,45.23,45.34,2361630.0,40.3967,40.4949,40.3789,40.4771,2361630.0
2020-08-26 12:30:00,45.34,45.36,45.27,45.31,770782.0,40.4771,40.4949,40.4146,40.4503,770782.0
2020-08-26 13:00:00,45.31,45.39,45.31,45.35,2351565.0,40.4503,40.5217,40.4503,40.486,2351565.0
2020-08-26 13:30:00,45.35,45.36,45.28,45.3,1161389.0,40.486,40.4949,40.4235,40.4414,1161389.0
2020-08-26 14:00:00,45.29,45.36,45.29,45.36,1335003.0,40.4325,40.4949,40.4325,40.4949,1335003.0
2020-08-26 14:30:00,45.36,45.37,45.24,45.27,1258310.0,40.4949,40.5039,40.3878,40.4146,1258310.0
2020-08-26 15:00:00,45.26,45.37,45.24,45.36,1164453.0,40.4057,40.5039,40.3878,40.4949,1164453.0
2020-08-26 15:30:00,45.36,45.38,45.32,45.33,7525545.0,40.4949,40.5128,40.4592,40.4682,7525545.0
2020-08-27 09:30:00,45.46,45.46,45.06,45.18,5123205.0,40.5842,40.5842,40.2271,40.3342,5123205.0
2020-08-27 10:00:00,45.18,45.18,44.96,45.11,5860468.0,40.3342,40.3342,40.1378,40.2718,5860468.0
2020-08-27 10:30:00,45.1,45.12,44.97,45.07,2125714.0,40.2628,40.2807,40.1468,40.236,2125714.0
2020-08-27 11:00:00,45.06,45.08,44.91,44.94,1258465.0,40.2271,40.245,40.0932,40.12,1258465.0
2020-08-27 11:30:00,44.94,45.09,44.9,45.07,1121266.0,40.12,40.2539,40.0843,40.236,1121266.0
2020-08-27 12:00:00,45.06,45.06,44.96,44.96,665342.0,40.2271,40.2271,40.1378,40.1378,665342.0
2020-08-27 12:30:00,44.96,44.99,44.77,44.81,1785796.0,40.1378,40.1646,39.9682,40.0039,1785796.0
2020-08-27 13:00:00,44.81,45.0,44.77,44.99,1637502.0,40.0039,40.1736,39.9682,40.1646,1637502.0
2020-08-27 13:30:00,45.0,45.07,44.95,45.07,1286708.0,40.1736,40.236,40.1289,40.236,1286708.0
2020-08-27 14:00:00,45.07,45.12,45.05,45.12,1002045.0,40.236,40.2807,40.2182,40.2807,1002045.0
2020-08-27 14:30:00,45.11,45.12,45.04,45.06,908954.0,40.2718,40.2807,40.2093,40.2271,908954.0
2020-08-27 15:00:00,45.07,45.15,45.04,45.11,883720.0,40.236,40.3075,40.2093,40.2718,883720.0
2020-08-27 15:30:00,45.11,45.13,44.96,44.97,5391097.0,40.2718,40.2896,40.1378,40.1468,5391097.0
2020-08-28 09:30:00,45.24,45.38,45.12,45.36,4835154.0,40.3878,40.5128,40.2807,40.4949,4835154.0
2020-08-28 10:00:00,45.37,45.42,45.25,45.38,3592226.0,40.5039,40.5485,40.3967,40.5128,3592226.0
2020-08-28 10:30:00,45.37,45.39,45.22,45.32,2132532.0,40.5039,40.5217,40.37,40.4592,2132532.0
2020-08-28 11:00:00,45.32,45.45,45.31,45.45,1314104.0,40.4592,40.5753,40.4503,40.5753,1314104.0
2020-08-28 11:30:00,45.45,45.45,45.38,45.39,936423.0,40.5753,40.5753,40.5128,40.5217,936423.0
2020-08-28 12:00:00,45.39,45.43,45.37,45.4,402428.0,40.5217,40.5574,40.5039,40.5307,402428.0
2020-08-28 12:30:00,45.4,45.46,45.37,45.45,610413.0,40.5307,40.5842,40.5039,40.5753,610413.0
2020-08-28 13:00:00,45.45,45.46,45.38,45.39,1178897.0,40.5753,40.5842,40.5128,40.5217,1178897.0
2020-08-28 13:30:00,45.39,45.45,45.38,45.45,954496.0,40.5217,40.5753,40.5128,40.5753,954496.0
2020-08-28 14:00:00,45.45,45.48,45.42,45.47,718927.0,40.5753,40.6021,40.5485,40.5931,718927.0
2020-08-28 14:30:00,45.47,45.49,45.45,45.47,665035.0,40.5931,40.611,40.5753,40.5931,665035.0
2020-08-28 15:00:00,45.47,45.52,45.45,45.48,710028.0,40.5931,40.6378,40.5753,40.6021,710028.0
2020-08-28 15:30:00,45.48,45.56,45.47,45.55,3370551.0,40.6021,40.6735,40.5931,40.6646,3370551.0
2020-08-31 09:30:00,44.71,44.72,44.35,44.43,7809909.0,39.9147,39.9236,39.5933,39.6647,7809909.0
2020-08-31 10:00:00,44.42,44.48,44.34,44.44,2944863.0,39.6558,39.7093,39.5843,39.6736,2944863.0
2020-08-31 10:30:00,44.44,44.5,44.43,44.46,2947735.0,39.6736,39.7272,39.6647,39.6915,2947735.0
2020-08-31 11:00:00,44.45,44.49,44.25,44.29,3935199.0,39.6825,39.7183,39.504,39.5397,3935199.0
2020-08-31 11:30:00,44.28,44.44,44.26,44.43,3398417.0,39.5308,39.6736,39.5129,39.6647,3398417.0
2020-08-31 12:00:00,44.44,44.53,44.41,44.49,2668606.0,39.6736,39.754,39.6468,39.7183,2668606.0
2020-08-31 12:30:00,44.49,44.5,44.42,44.45,1792159.0,39.7183,39.7272,39.6558,39.6825,1792159.0
2020-08-31 13:00:00,44.44,44.46,44.41,44.44,1100855.0,39.6736,39.6915,39.6468,39.6736,1100855.0
2020-08-31 13:30:00,44.44,44.47,44.42,44.45,948647.0,39.6736,39.7004,39.6558,39.6825,948647.0
2020-08-31 14:00:00,44.45,44.47,44.43,44.45,1002839.0,39.6825,39.7004,39.6647,39.6825,1002839.0
2020-08-31 14:30:00,44.45,44.53,44.44,44.52,1986173.0,39.6825,39.754,39.6736,39.745,1986173.0
2020-08-31 15:00:00,44.52,44.63,44.48,44.56,5297266.0,39.745,39.8432,39.7093,39.7807,5297266.0
2020-08-31 15:30:00,44.55,44.69,44.51,44.52,9178658.0,39.7718,39.8968,39.7361,39.745,9178658.0
2020-09-01 09:30:00,44.97,45.2,44.91,45.1,5200863.0,40.1468,40.3521,40.0932,40.2628,5200863.0
2020-09-01 10:00:00,45.11,45.28,45.06,45.26,2915442.0,40.2718,40.4235,40.2271,40.4057,2915442.0
2020-09-01 10:30:00,45.27,45.27,45.14,45.15,3181529.0,40.4146,40.4146,40.2985,40.3075,3181529.0
2020-09-01 11:00:00,45.15,45.16,45.08,45.09,1917295.0,40.3075,40.3164,40.245,40.2539,1917295.0
2020-09-01 11:30:00,45.1,45.14,45.08,45.14,1508386.0,40.2628,40.2985,40.245,40.2985,1508386.0
2020-09-01 12:00:00,45.14,45.23,45.13,45.22,1118396.0,40.2985,40.3789,40.2896,40.37,1118396.0
2020-09-01 12:30:00,45.22,45.24,45.16,45.2,1347808.0,40.37,40.3878,40.3164,40.3521,1347808.0
2020-09-01 13:00:00,45.21,45.21,45.09,45.13,2588726.0,40.361,40.361,40.2539,40.2896,2588726.0
2020-09-01 13:30:00,45.13,45.19,45.12,45.17,1326614.0,40.2896,40.3432,40.2807,40.3253,1326614.0
2020-09-01 14:00:00,45.16,45.21,45.15,45.19,1574486.0,40.3164,40.361,40.3075,40.3432,1574486.0
2020-09-01 14:30:00,45.19,45.21,45.14,45.18,987334.0,40.3432,40.361,40.2985,40.3342,987334.0
2020-09-01 15:00:00,45.18,45.21,45.14,45.2,962925.0,40.3342,40.361,40.2985,40.3521,962925.0
2020-09-01 15:30:00,45.2,45.33,45.18,45.31,5381821.0,40.3521,40.4682,40.3342,40.4503,5381821.0
2020-09-02 09:30:00,45.36,45.37,44.96,44.99,5677766.0,40.4949,40.5039,40.1378,40.1646,5677766.0
2020-09-02 10:00:00,45.0,45.09,44.9,45.03,4433350.0,40.1736,40.2539,40.0843,40.2003,4433350.0
2020-09-02 10:30:00,45.03,45.12,44.93,45.04,4135254.0,40.2003,40.2807,40.1111,40.2093,4135254.0
2020-09-02 11:00:00,45.04,45.06,44.93,44.97,2119314.0,40.2093,40.2271,40.1111,40.1468,2119314.0
2020-09-02 11:30:00,44.97,45.02,44.86,44.91,6293702.0,40.1468,40.1914,40.0486,40.0932,6293702.0
2020-09-02 12:00:00,44.92,44.92,44.79,44.84,6042765.0,40.1021,40.1021,39.9861,40.0307,6042765.0
2020-09-02 12:30:00,44.84,44.96,44.78,44.95,1847129.0,40.0307,40.1378,39.9772,40.1289,1847129.0
2020-09-02 13:00:00,44.94,45.04,44.93,45.01,1026185.0,40.12,40.2093,40.1111,40.1825,1026185.0
2020-09-02 13:30:00,45.01,45.03,44.95,44.97,993081.0,40.1825,40.2003,40.1289,40.1468,993081.0
2020-09-02 14:00:00,44.97,45.04,44.92,45.02,1363595.0,40.1468,40.2093,40.1021,40.1914,1363595.0
2020-09-02 14:30:00,45.03,45.1,45.02,45.09,1013375.0,40.2003,40.2628,40.1914,40.2539,1013375.0
2020-09-02 15:00:00,45.09,45.24,45.08,45.21,1938505.0,40.2539,40.3878,40.245,40.361,1938505.0
2020-09-02 15:30:00,45.21,45.25,45.17,45.19,7951482.0,40.361,40.3967,40.3253,40.3432,7951482.0
2020-09-03 09:30:00,44.94,44.94,44.76,44.93,4052677.0,40.12,40.12,39.9593,40.1111,4052677.0
2020-09-03 10:00:00,44.93,44.96,44.62,44.69,4849474.0,40.1111,40.1378,39.8343,39.8968,4849474.0
2020-09-03 10:30:00,44.7,44.75,44.44,44.55,7262847.0,39.9057,39.9504,39.6736,39.7718,7262847.0
2020-09-03 11:00:00,44.54,44.55,44.04,44.25,8742252.0,39.7629,39.7718,39.3165,39.504,8742252.0
2020-09-03 11:30:00,44.24,44.44,44.17,44.33,6891556.0,39.4951,39.6736,39.4326,39.5754,6891556.0
2020-09-03 12:00:00,44.33,44.43,44.26,44.31,3823055.0,39.5754,39.6647,39.5129,39.5576,3823055.0
2020-09-03 12:30:00,44.32,44.36,44.23,44.26,2839149.0,39.5665,39.6022,39.4861,39.5129,2839149.0
2020-09-03 13:00:00,44.26,44.33,44.16,44.33,3205251.0,39.5129,39.5754,39.4236,39.5754,3205251.0
2020-09-03 13:30:00,44.33,44.33,44.16,44.23,2677375.0,39.5754,39.5754,39.4236,39.4861,2677375.0
2020-09-03 14:00:00,44.23,44.36,44.21,44.36,3040024.0,39.4861,39.6022,39.4683,39.6022,3040024.0
2020-09-03 14:30:00,44.35,44.43,44.23,44.23,2961401.0,39.5933,39.6647,39.4861,39.4861,2961401.0
2020-09-03 15:00:00,44.23,44.34,44.18,44.23,3710850.0,39.4861,39.5843,39.4415,39.4861,3710850.0
2020-09-03 15:30:00,44.23,44.44,44.22,44.31,14508762.0,39.4861,39.6736,39.4772,39.5576,14508762.0
2020-09-04 09:30:00,44.42,44.66,44.2,44.27,10375850.0,39.6558,39.87,39.4594,39.5219,10375850.0
2020-09-04 10:00:00,44.27,44.36,43.98,43.99,6082367.0,39.5219,39.6022,39.263,39.2719,6082367.0
2020-09-04 10:30:00,43.99,44.07,43.58,43.85,9778175.0,39.2719,39.3433,38.9059,39.1469,9778175.0
2020-09-04 11:00:00,43.85,43.88,43.69,43.74,3602191.0,39.1469,39.1737,39.0041,39.0487,3602191.0
2020-09-04 11:30:00,43.74,44.07,43.73,44.04,3788490.0,39.0487,39.3433,39.0398,39.3165,3788490.0
2020-09-04 12:00:00,44.04,44.18,43.97,44.16,2760751.0,39.3165,39.4415,39.254,39.4236,2760751.0
2020-09-04 12:30:00,44.16,44.23,44.1,44.19,2393481.0,39.4236,39.4861,39.3701,39.4504,2393481.0
2020-09-04 13:00:00,44.18,44.19,44.01,44.09,1466268.0,39.4415,39.4504,39.2897,39.3612,1466268.0
2020-09-04 13:30:00,44.08,44.23,44.03,44.2,1946181.0,39.3522,39.4861,39.3076,39.4594,1946181.0
2020-09-04 14:00:00,44.19,44.34,44.16,44.33,1257496.0,39.4504,39.5843,39.4236,39.5754,1257496.0
2020-09-04 14:30:00,44.32,44.5,44.29,44.47,2341252.0,39.5665,39.7272,39.5397,39.7004,2341252.0
2020-09-04 15:00:00,44.48,44.58,44.39,44.54,2769813.0,39.7093,39.7986,39.629,39.7629,2769813.0
2020-09-04 15:30:00,44.54,44.54,44.35,44.35,6788435.0,39.7629,39.7629,39.5933,39.5933,6788435.0
2020-09-08 09:30:00,43.56,43.72,43.43,43.7,8717479.0,38.888,39.0308,38.7719,39.013,8717479.0
2020-09-08 10:00:00,43.71,43.95,43.59,43.93,9952420.0,39.0219,39.2362,38.9148,39.2183,9952420.0
2020-09-08 10:30:00,43.93,43.95,43.7,43.74,4789709.0,39.2183,39.2362,39.013,39.0487,4789709.0
2020-09-08 11:00:00,43.75,43.92,43.68,43.82,3698437.0,39.0576,39.2094,38.9951,39.1201,3698437.0
2020-09-08 11:30:00,43.81,43.85,43.7,43.8,1505090.0,39.1112,39.1469,39.013,39.1023,1505090.0
2020-09-08 12:00:00,43.8,43.92,43.79,43.84,1049278.0,39.1023,39.2094,39.0933,39.138,1049278.0
2020-09-08 12:30:00,43.84,43.93,43.83,43.89,1028692.0,39.138,39.2183,39.129,39.1826,1028692.0
2020-09-08 13:00:00,43.89,43.91,43.79,43.88,760203.0,39.1826,39.2005,39.0933,39.1737,760203.0
2020-09-08 13:30:00,43.88,43.96,43.85,43.91,1292124.0,39.1737,39.2451,39.1469,39.2005,1292124.0
2020-09-08 14:00:00,43.92,43.94,43.75,43.77,1082884.0,39.2094,39.2272,39.0576,39.0755,1082884.0
2020-09-08 14:30:00,43.77,43.77,43.59,43.71,2228176.0,39.0755,39.0755,38.9148,39.0219,2228176.0
2020-09-08 15:00:00,43.71,43.73,43.59,43.72,2131461.0,39.0219,39.0398,38.9148,39.0308,2131461.0
2020-09-08 15:30:00,43.71,43.75,43.56,43.58,6902495.0,39.0219,39.0576,38.888,38.9059,6902495.0
2020-09-09 09:30:00,44.01,44.01,43.9,44.01,7308374.0,39.2897,39.2897,39.1915,39.2897,7308374.0
2020-09-09 10:00:00,44.01,44.08,43.93,44.04,5364346.0,39.2897,39.3522,39.2183,39.3165,5364346.0
2020-09-09 10:30:00,44.03,44.06,43.96,44.01,2288488.0,39.3076,39.3344,39.2451,39.2897,2288488.0
2020-09-09 11:00:00,44.01,44.13,44.01,44.09,2869867.0,39.2897,39.3969,39.2897,39.3612,2869867.0
2020-09-09 11:30:00,44.09,44.12,44.05,44.11,1885136.0,39.3612,39.3879,39.3254,39.379,1885136.0
2020-09-09 12:00:00,44.11,44.16,44.1,44.14,1379477.0,39.379,39.4236,39.3701,39.4058,1379477.0
2020-09-09 12:30:00,44.14,44.16,44.12,44.13,2319224.0,39.4058,39.4236,39.3879,39.3969,2319224.0
2020-09-09 13:00:00,44.13,44.23,44.12,44.18,1372371.0,39.3969,39.4861,39.3879,39.4415,1372371.0
2020-09-09 13:30:00,44.18,44.22,44.13,44.15,1690862.0,39.4415,39.4772,39.3969,39.4147,1690862.0
2020-09-09 14:00:00,44.15,44.18,44.12,44.15,1344991.0,39.4147,39.4415,39.3879,39.4147,1344991.0
2020-09-09 14:30:00,44.15,44.24,44.15,44.23,1045574.0,39.4147,39.4951,39.4147,39.4861,1045574.0
2020-09-09 15:00:00,44.23,44.28,44.22,44.27,1761115.0,39.4861,39.5308,39.4772,39.5219,1761115.0
2020-09-09 15:30:00,44.27,44.31,44.17,44.2,6742474.0,39.5219,39.5576,39.4326,39.4594,6742474.0
2020-09-10 09:30:00,44.27,44.31,44.19,44.24,4065924.0,39.5219,39.5576,39.4504,39.4951,4065924.0
2020-09-10 10:00:00,44.25,44.34,44.19,44.19,1804277.0,39.504,39.5843,39.4504,39.4504,1804277.0
2020-09-10 10:30:00,44.19,44.27,43.98,44.0,3649843.0,39.4504,39.5219,39.263,39.2808,3649843.0
2020-09-10 11:00:00,44.0,44.13,43.93,44.13,2675978.0,39.2808,39.3969,39.2183,39.3969,2675978.0
2020-09-10 11:30:00,44.12,44.15,44.04,44.07,1030320.0,39.3879,39.4147,39.3165,39.3433,1030320.0
2020-09-10 12:00:00,44.06,44.09,43.98,44.01,1406290.0,39.3344,39.3612,39.263,39.2897,1406290.0
2020-09-10 12:30:00,44.01,44.05,43.87,43.94,2019030.0,39.2897,39.3254,39.1648,39.2272,2019030.0
2020-09-10 13:00:00,43.94,44.0,43.89,43.92,1900155.0,39.2272,39.2808,39.1826,39.2094,1900155.0
2020-09-10 13:30:00,43.92,43.95,43.83,43.86,1584050.0,39.2094,39.2362,39.129,39.1558,1584050.0
2020-09-10 14:00:00,43.86,43.9,43.59,43.6,3590226.0,39.1558,39.1915,38.9148,38.9237,3590226.0
2020-09-10 14:30:00,43.6,43.77,43.6,43.75,5324435.0,38.9237,39.0755,38.9237,39.0576,5324435.0
2020-09-10 15:00:00,43.76,43.76,43.55,43.62,3398295.0,39.0666,39.0666,38.8791,38.9416,3398295.0
2020-09-10 15:30:00,43.62,43.68,43.51,43.53,12010762.0,38.9416,38.9951,38.8434,38.8612,12010762.0
2020-09-11 09:30:00,44.11,44.25,44.01,44.02,7471358.0,39.379,39.504,39.2897,39.2987,7471358.0
2020-09-11 10:00:00,44.02,44.14,43.95,44.08,4847997.0,39.2987,39.4058,39.2362,39.3522,4847997.0
2020-09-11 10:30:00,44.09,44.14,44.01,44.08,2721223.0,39.3612,39.4058,39.2897,39.3522,2721223.0
2020-09-11 11:00:00,44.07,44.19,44.05,44.09,2513441.0,39.3433,39.4504,39.3254,39.3612,2513441.0
2020-09-11 11:30:00,44.08,44.09,43.97,43.98,2372658.0,39.3522,39.3612,39.254,39.263,2372658.0
2020-09-11 12:00:00,43.98,44.05,43.95,44.0,2219645.0,39.263,39.3254,39.2362,39.2808,2219645.0
2020-09-11 12:30:00,43.99,44.0,43.86,43.87,2630129.0,39.2719,39.2808,39.1558,39.1648,2630129.0
2020-09-11 13:00:00,43.87,43.89,43.75,43.77,4319593.0,39.1648,39.1826,39.0576,39.0755,4319593.0
2020-09-11 13:30:00,43.77,43.82,43.71,43.75,2420025.0,39.0755,39.1201,39.0219,39.0576,2420025.0
2020-09-11 14:00:00,43.75,43.88,43.71,43.82,2119214.0,39.0576,39.1737,39.0219,39.1201,2119214.0
2020-09-11 14:30:00,43.82,43.94,43.81,43.89,2960775.0,39.1201,39.2272,39.1112,39.1826,2960775.0
2020-09-11 15:00:00,43.89,43.98,43.8,43.95,2765772.0,39.1826,39.263,39.1023,39.2362,2765772.0
2020-09-11 15:30:00,43.96,44.0,43.89,43.92,6505327.0,39.2451,39.2808,39.1826,39.2094,6505327.0
2020-09-14 09:30:00,44.51,44.56,44.44,44.55,5106773.0,39.7361,39.7807,39.6736,39.7718,5106773.0
2020-09-14 10:00:00,44.55,44.62,44.51,44.62,4404219.0,39.7718,39.8343,39.7361,39.8343,4404219.0
2020-09-14 10:30:00,44.61,44.62,44.5,44.62,5762457.0,39.8254,39.8343,39.7272,39.8343,5762457.0
2020-09-14 11:00:00,44.61,44.64,44.56,44.6,3799947.0,39.8254,39.8522,39.7807,39.8165,3799947.0
2020-09-14 11:30:00,44.6,44.65,44.59,44.59,1843323.0,39.8165,39.8611,39.8075,39.8075,1843323.0
2020-09-14 12:00:00,44.59,44.61,44.56,44.59,851182.0,39.8075,39.8254,39.7807,39.8075,851182.0
2020-09-14 12:30:00,44.59,44.6,44.53,44.55,645347.0,39.8075,39.8165,39.754,39.7718,645347.0
2020-09-14 13:00:00,44.55,44.59,44.5,44.55,1659501.0,39.7718,39.8075,39.7272,39.7718,1659501.0
2020-09-14 13:30:00,44.55,44.61,44.5,44.6,1099619.0,39.7718,39.8254,39.7272,39.8165,1099619.0
2020-09-14 14:00:00,44.6,44.68,44.57,44.65,1315553.0,39.8165,39.8879,39.7897,39.8611,1315553.0
2020-09-14 14:30:00,44.65,44.67,44.59,44.65,1625934.0,39.8611,39.8789,39.8075,39.8611,1625934.0
2020-09-14 15:00:00,44.65,44.67,44.58,44.63,1277090.0,39.8611,39.8789,39.7986,39.8432,1277090.0
2020-09-14 15:30:00,44.62,44.71,44.61,44.65,4374727.0,39.8343,39.9147,39.8254,39.8611,4374727.0
2020-09-15 09:30:00,45.19,45.21,45.06,45.13,5761841.0,40.3432,40.361,40.2271,40.2896,5761841.0
2020-09-15 10:00:00,45.14,45.16,45.03,45.09,3422115.0,40.2985,40.3164,40.2003,40.2539,3422115.0
2020-09-15 10:30:00,45.09,45.17,45.05,45.17,3530375.0,40.2539,40.3253,40.2182,40.3253,3530375.0
2020-09-15 11:00:00,45.17,45.19,45.1,45.13,2142958.0,40.3253,40.3432,40.2628,40.2896,2142958.0
2020-09-15 11:30:00,45.12,45.18,45.11,45.13,1585467.0,40.2807,40.3342,40.2718,40.2896,1585467.0
2020-09-15 12:00:00,45.14,45.18,45.13,45.17,1124107.0,40.2985,40.3342,40.2896,40.3253,1124107.0
2020-09-15 12:30:00,45.18,45.19,45.14,45.19,849739.0,40.3342,40.3432,40.2985,40.3432,849739.0
2020-09-15 13:00:00,45.19,45.21,45.16,45.18,1142582.0,40.3432,40.361,40.3164,40.3342,1142582.0
2020-09-15 13:30:00,45.18,45.23,45.16,45.18,1028351.0,40.3342,40.3789,40.3164,40.3342,1028351.0
2020-09-15 14:00:00,45.18,45.2,45.11,45.16,1199030.0,40.3342,40.3521,40.2718,40.3164,1199030.0
2020-09-15 14:30:00,45.17,45.23,45.13,45.23,708809.0,40.3253,40.3789,40.2896,40.3789,708809.0
2020-09-15 15:00:00,45.22,45.22,45.09,45.14,1388390.0,40.37,40.37,40.2539,40.2985,1388390.0
2020-09-15 15:30:00,45.14,45.14,45.02,45.11,3788362.0,40.2985,40.2985,40.1914,40.2718,3788362.0
2020-09-16 09:30:00,45.25,45.31,45.16,45.25,2708569.0,40.3967,40.4503,40.3164,40.3967,2708569.0
2020-09-16 10:00:00,45.26,45.34,45.16,45.21,2205212.0,40.4057,40.4771,40.3164,40.361,2205212.0
2020-09-16 10:30:00,45.21,45.24,45.12,45.22,2085258.0,40.361,40.3878,40.2807,40.37,2085258.0
2020-09-16 11:00:00,45.22,45.35,45.2,45.34,2222327.0,40.37,40.486,40.3521,40.4771,2222327.0
2020-09-16 11:30:00,45.34,45.38,45.23,45.24,1497898.0,40.4771,40.5128,40.3789,40.3878,1497898.0
2020-09-16 12:00:00,45.23,45.28,45.2,45.26,1725275.0,40.3789,40.4235,40.3521,40.4057,1725275.0
2020-09-16 12:30:00,45.25,45.26,45.18,45.22,2713409.0,40.3967,40.4057,40.3342,40.37,2713409.0
2020-09-16 13:00:00,45.21,45.25,45.14,45.16,590122.0,40.361,40.3967,40.2985,40.3164,590122.0
2020-09-16 13:30:00,45.16,45.2,45.09,45.19,1377772.0,40.3164,40.3521,40.2539,40.3432,1377772.0
2020-09-16 14:00:00,45.17,45.36,45.08,45.33,5030975.0,40.3253,40.4949,40.245,40.4682,5030975.0
2020-09-16 14:30:00,45.33,45.41,45.16,45.19,4926743.0,40.4682,40.5396,40.3164,40.3432,4926743.0
2020-09-16 15:00:00,45.19,45.27,45.05,45.09,3470739.0,40.3432,40.4146,40.2182,40.2539,3470739.0
2020-09-16 15:30:00,45.09,45.15,45.03,45.04,5455340.0,40.2539,40.3075,40.2003,40.2093,5455340.0
2020-09-17 09:30:00,44.51,44.73,44.48,44.73,6557831.0,39.7361,39.9325,39.7093,39.9325,6557831.0
2020-09-17 10:00:00,44.73,44.83,44.68,44.74,3462437.0,39.9325,40.0218,39.8879,39.9414,3462437.0
2020-09-17 10:30:00,44.74,44.85,44.67,44.77,1980909.0,39.9414,40.0396,39.8789,39.9682,1980909.0
2020-09-17 11:00:00,44.77,44.88,44.77,44.83,2313460.0,39.9682,40.0664,39.9682,40.0218,2313460.0
2020-09-17 11:30:00,44.83,44.85,44.7,44.71,1630525.0,40.0218,40.0396,39.9057,39.9147,1630525.0
2020-09-17 12:00:00,44.7,44.74,44.6,44.71,2361530.0,39.9057,39.9414,39.8165,39.9147,2361530.0
2020-09-17 12:30:00,44.7,44.82,44.67,44.82,1549015.0,39.9057,40.0129,39.8789,40.0129,1549015.0
2020-09-17 13:00:00,44.81,44.84,44.77,44.8,1121025.0,40.0039,40.0307,39.9682,39.995,1121025.0
2020-09-17 13:30:00,44.8,44.89,44.8,44.88,770357.0,39.995,40.0754,39.995,40.0664,770357.0
2020-09-17 14:00:00,44.88,44.93,44.84,44.85,1019466.0,40.0664,40.1111,40.0307,40.0396,1019466.0
2020-09-17 14:30:00,44.84,44.9,44.82,44.87,2142643.0,40.0307,40.0843,40.0129,40.0575,2142643.0
2020-09-17 15:00:00,44.88,44.89,44.78,44.82,1686604.0,40.0664,40.0754,39.9772,40.0129,1686604.0
2020-09-17 15:30:00,44.82,44.94,44.81,44.87,5933257.0,40.0129,40.12,40.0039,40.0575,5933257.0
2020-09-18 09:30:00,44.91,44.95,44.73,44.79,3148398.0,40.0932,40.1289,39.9325,39.9861,3148398.0
2020-09-18 10:00:00,44.8,44.9,44.79,44.86,1725430.0,39.995,40.0843,39.9861,40.0486,1725430.0
2020-09-18 10:30:00,44.86,44.87,44.73,44.76,2914640.0,40.0486,40.0575,39.9325,39.9593,2914640.0
2020-09-18 11:00:00,44.76,44.82,44.72,44.8,2048267.0,39.9593,40.0129,39.9236,39.995,2048267.0
2020-09-18 11:30:00,44.8,44.81,44.69,44.73,1672264.0,39.995,40.0039,39.8968,39.9325,1672264.0
2020-09-18 12:00:00,44.73,44.78,44.7,44.73,1432951.0,39.9325,39.9772,39.9057,39.9325,1432951.0
2020-09-18 12:30:00,44.73,44.74,44.64,44.67,1545817.0,39.9325,39.9414,39.8522,39.8789,1545817.0
2020-09-18 13:00:00,44.67,44.72,44.51,44.51,1843718.0,39.8789,39.9236,39.7361,39.7361,1843718.0
2020-09-18 13:30:00,44.51,44.6,44.45,44.59,1870364.0,39.7361,39.8165,39.6825,39.8075,1870364.0
2020-09-18 14:00:00,44.59,44.65,44.53,44.62,1204950.0,39.8075,39.8611,39.754,39.8343,1204950.0
2020-09-18 14:30:00,44.62,44.65,44.58,44.64,1281938.0,39.8343,39.8611,39.7986,39.8522,1281938.0
2020-09-18 15:00:00,44.64,44.66,44.56,44.59,2746804.0,39.8522,39.87,39.7807,39.8075,2746804.0
2020-09-18 15:30:00,44.59,44.62,44.49,44.5,6976006.0,39.8075,39.8343,39.7183,39.7272,6976006.0
2020-09-21 09:30:00,43.77,43.81,43.6,43.77,6326794.0,39.0755,39.1112,38.9237,39.0755,6326794.0
2020-09-21 10:00:00,43.77,43.79,43.53,43.54,3489314.0,39.0755,39.0933,38.8612,38.8701,3489314.0
2020-09-21 10:30:00,43.54,43.55,43.39,43.49,4383553.0,38.8701,38.8791,38.7362,38.8255,4383553.0
2020-09-21 11:00:00,43.49,43.63,43.48,43.55,2111034.0,38.8255,38.9505,38.8166,38.8791,2111034.0
2020-09-21 11:30:00,43.55,43.67,43.5,43.64,1890241.0,38.8791,38.9862,38.8344,38.9594,1890241.0
2020-09-21 12:00:00,43.65,43.76,43.64,43.75,2104329.0,38.9683,39.0666,38.9594,39.0576,2104329.0
2020-09-21 12:30:00,43.75,43.81,43.72,43.76,2042375.0,39.0576,39.1112,39.0308,39.0666,2042375.0
2020-09-21 13:00:00,43.76,43.85,43.72,43.84,2408960.0,39.0666,39.1469,39.0308,39.138,2408960.0
2020-09-21 13:30:00,43.84,43.93,43.84,43.89,2347525.0,39.138,39.2183,39.138,39.1826,2347525.0
2020-09-21 14:00:00,43.89,43.96,43.85,43.95,1616773.0,39.1826,39.2451,39.1469,39.2362,1616773.0
2020-09-21 14:30:00,43.94,43.95,43.85,43.9,1165726.0,39.2272,39.2362,39.1469,39.1915,1165726.0
2020-09-21 15:00:00,43.9,44.03,43.89,44.01,2105111.0,39.1915,39.3076,39.1826,39.2897,2105111.0
2020-09-21 15:30:00,44.01,44.14,43.96,44.13,7936024.0,39.2897,39.4058,39.2451,39.3969,7936024.0
2020-09-22 09:30:00,43.95,43.97,43.63,43.65,10767454.0,39.2362,39.254,38.9505,38.9683,10767454.0
2020-09-22 10:00:00,43.66,43.79,43.63,43.76,3673920.0,38.9773,39.0933,38.9505,39.0666,3673920.0
2020-09-22 10:30:00,43.76,43.8,43.47,43.48,2907707.0,39.0666,39.1023,38.8077,38.8166,2907707.0
2020-09-22 11:00:00,43.48,43.57,43.42,43.55,3742376.0,38.8166,38.8969,38.763,38.8791,3742376.0
2020-09-22 11:30:00,43.55,43.57,43.45,43.55,1415692.0,38.8791,38.8969,38.7898,38.8791,1415692.0
2020-09-22 12:00:00,43.55,43.63,43.54,43.63,995784.0,38.8791,38.9505,38.8701,38.9505,995784.0
2020-09-22 12:30:00,43.63,43.65,43.5,43.53,1112597.0,38.9505,38.9683,38.8344,38.8612,1112597.0
2020-09-22 13:00:00,43.54,43.63,43.52,43.61,1764645.0,38.8701,38.9505,38.8523,38.9326,1764645.0
2020-09-22 13:30:00,43.61,43.66,43.59,43.65,930901.0,38.9326,38.9773,38.9148,38.9683,930901.0
2020-09-22 14:00:00,43.66,43.74,43.66,43.71,1194426.0,38.9773,39.0487,38.9773,39.0219,1194426.0
2020-09-22 14:30:00,43.71,43.73,43.66,43.68,1205739.0,39.0219,39.0398,38.9773,38.9951,1205739.0
2020-09-22 15:00:00,43.69,43.79,43.65,43.77,829346.0,39.0041,39.0933,38.9683,39.0755,829346.0
2020-09-22 15:30:00,43.78,43.84,43.74,43.78,3694809.0,39.0844,39.138,39.0487,39.0844,3694809.0
2020-09-23 09:30:00,43.65,43.73,43.59,43.61,3510826.0,38.9683,39.0398,38.9148,38.9326,3510826.0
2020-09-23 10:00:00,43.61,43.67,43.43,43.47,4424944.0,38.9326,38.9862,38.7719,38.8077,4424944.0
2020-09-23 10:30:00,43.47,43.49,43.35,43.41,1594633.0,38.8077,38.8255,38.7005,38.7541,1594633.0
2020-09-23 11:00:00,43.41,43.52,43.39,43.42,1062330.0,38.7541,38.8523,38.7362,38.763,1062330.0
2020-09-23 11:30:00,43.41,43.43,43.3,43.35,2403563.0,38.7541,38.7719,38.6559,38.7005,2403563.0
2020-09-23 12:00:00,43.34,43.45,43.32,43.44,1495036.0,38.6916,38.7898,38.6737,38.7809,1495036.0
2020-09-23 12:30:00,43.43,43.51,43.4,43.51,1043393.0,38.7719,38.8434,38.7452,38.8434,1043393.0
2020-09-23 13:00:00,43.51,43.51,43.41,43.42,784983.0,38.8434,38.8434,38.7541,38.763,784983.0
2020-09-23 13:30:00,43.42,43.43,43.33,43.34,1406958.0,38.763,38.7719,38.6827,38.6916,1406958.0
2020-09-23 14:00:00,43.34,43.35,43.15,43.23,4741379.0,38.6916,38.7005,38.522,38.5934,4741379.0
2020-09-23 14:30:00,43.22,43.27,43.12,43.13,1619948.0,38.5845,38.6291,38.4952,38.5041,1619948.0
2020-09-23 15:00:00,43.13,43.24,43.06,43.2,3537891.0,38.5041,38.6023,38.4416,38.5666,3537891.0
2020-09-23 15:30:00,43.2,43.22,43.07,43.09,7121036.0,38.5666,38.5845,38.4506,38.4684,7121036.0
2020-09-24 09:30:00,42.5,42.7,42.43,42.65,7478756.0,37.9417,38.1202,37.8792,38.0756,7478756.0
2020-09-24 10:00:00,42.65,42.84,42.64,42.66,4148770.0,38.0756,38.2452,38.0667,38.0845,4148770.0
2020-09-24 10:30:00,42.66,42.71,42.53,42.7,2779476.0,38.0845,38.1292,37.9685,38.1202,2779476.0
2020-09-24 11:00:00,42.7,42.83,42.61,42.8,1547154.0,38.1202,38.2363,38.0399,38.2095,1547154.0
2020-09-24 11:30:00,42.81,42.91,42.79,42.91,1273089.0,38.2184,38.3077,38.2006,38.3077,1273089.0
2020-09-24 12:00:00,42.91,42.96,42.86,42.9,1556191.0,38.3077,38.3524,38.2631,38.2988,1556191.0
2020-09-24 12:30:00,42.9,43.0,42.84,42.99,4376738.0,38.2988,38.3881,38.2452,38.3791,4376738.0
2020-09-24 13:00:00,42.98,43.14,42.96,43.1,3232050.0,38.3702,38.513,38.3524,38.4773,3232050.0
2020-09-24 13:30:00,43.1,43.2,43.07,43.11,1716648.0,38.4773,38.5666,38.4506,38.4863,1716648.0
2020-09-24 14:00:00,43.12,43.14,42.99,43.02,1352081.0,38.4952,38.513,38.3791,38.4059,1352081.0
2020-09-24 14:30:00,43.02,43.11,42.92,42.93,1937909.0,38.4059,38.4863,38.3166,38.3256,1937909.0
2020-09-24 15:00:00,42.94,43.03,42.84,42.86,2454289.0,38.3345,38.4148,38.2452,38.2631,2454289.0
2020-09-24 15:30:00,42.86,43.0,42.81,42.91,6539964.0,38.2631,38.3881,38.2184,38.3077,6539964.0
2020-09-25 09:30:00,42.54,42.56,42.42,42.53,6449808.0,37.9774,37.9953,37.8703,37.9685,6449808.0
2020-09-25 10:00:00,42.53,42.55,42.29,42.52,3361411.0,37.9685,37.9863,37.7542,37.9595,3361411.0
2020-09-25 10:30:00,42.52,42.61,42.48,42.54,3299698.0,37.9595,38.0399,37.9238,37.9774,3299698.0
2020-09-25 11:00:00,42.55,42.61,42.47,42.58,1631411.0,37.9863,38.0399,37.9149,38.0131,1631411.0
2020-09-25 11:30:00,42.58,42.61,42.49,42.5,2095703.0,38.0131,38.0399,37.9328,37.9417,2095703.0
2020-09-25 12:00:00,42.5,42.63,42.49,42.55,1565973.0,37.9417,38.0577,37.9328,37.9863,1565973.0
2020-09-25 12:30:00,42.56,42.57,42.51,42.57,946382.0,37.9953,38.0042,37.9506,38.0042,946382.0
2020-09-25 13:00:00,42.57,42.62,42.54,42.6,1613702.0,38.0042,38.0488,37.9774,38.031,1613702.0
2020-09-25 13:30:00,42.6,42.67,42.57,42.66,1465705.0,38.031,38.0935,38.0042,38.0845,1465705.0
2020-09-25 14:00:00,42.66,42.73,42.65,42.72,1819089.0,38.0845,38.147,38.0756,38.1381,1819089.0
2020-09-25 14:30:00,42.72,42.74,42.66,42.74,1101827.0,38.1381,38.156,38.0845,38.156,1101827.0
2020-09-25 15:00:00,42.73,42.9,42.72,42.88,6251820.0,38.147,38.2988,38.1381,38.2809,6251820.0
2020-09-25 15:30:00,42.88,42.96,42.83,42.92,5399140.0,38.2809,38.3524,38.2363,38.3166,5399140.0
2020-09-28 09:30:00,43.51,43.6,43.37,43.43,8288646.0,38.8434,38.9237,38.7184,38.7719,8288646.0
2020-09-28 10:00:00,43.44,43.49,43.39,43.42,3060678.0,38.7809,38.8255,38.7362,38.763,3060678.0
2020-09-28 10:30:00,43.42,43.46,43.27,43.3,3682624.0,38.763,38.7987,38.6291,38.6559,3682624.0
2020-09-28 11:00:00,43.29,43.37,43.28,43.36,3441205.0,38.647,38.7184,38.638,38.7095,3441205.0
2020-09-28 11:30:00,43.36,43.37,43.29,43.31,1686205.0,38.7095,38.7184,38.647,38.6648,1686205.0
2020-09-28 12:00:00,43.31,43.32,43.22,43.23,2439081.0,38.6648,38.6737,38.5845,38.5934,2439081.0
2020-09-28 12:30:00,43.23,43.33,43.21,43.31,1533246.0,38.5934,38.6827,38.5755,38.6648,1533246.0
2020-09-28 13:00:00,43.31,43.32,43.26,43.29,1869636.0,38.6648,38.6737,38.6202,38.647,1869636.0
2020-09-28 13:30:00,43.29,43.33,43.28,43.33,1797384.0,38.647,38.6827,38.638,38.6827,1797384.0
2020-09-28 14:00:00,43.33,43.38,43.31,43.37,2860440.0,38.6827,38.7273,38.6648,38.7184,2860440.0
2020-09-28 14:30:00,43.37,43.45,43.36,43.41,3110754.0,38.7184,38.7898,38.7095,38.7541,3110754.0
2020-09-28 15:00:00,43.41,43.42,43.36,43.4,2973941.0,38.7541,38.763,38.7095,38.7452,2973941.0
2020-09-28 15:30:00,43.4,43.42,43.34,43.42,4760662.0,38.7452,38.763,38.6916,38.763,4760662.0
2020-09-29 09:30:00,43.29,43.41,43.27,43.34,2844277.0,38.647,38.7541,38.6291,38.6916,2844277.0
2020-09-29 10:00:00,43.34,43.44,43.31,43.42,1879389.0,38.6916,38.7809,38.6648,38.763,1879389.0
2020-09-29 10:30:00,43.42,43.42,43.25,43.31,2146051.0,38.763,38.763,38.6113,38.6648,2146051.0
2020-09-29 11:00:00,43.31,43.39,43.28,43.35,1235529.0,38.6648,38.7362,38.638,38.7005,1235529.0
2020-09-29 11:30:00,43.36,43.38,43.24,43.3,857067.0,38.7095,38.7273,38.6023,38.6559,857067.0
2020-09-29 12:00:00,43.3,43.32,43.25,43.31,606882.0,38.6559,38.6737,38.6113,38.6648,606882.0
2020-09-29 12:30:00,43.31,43.4,43.3,43.38,1595730.0,38.6648,38.7452,38.6559,38.7273,1595730.0
2020-09-29 13:00:00,43.38,43.4,43.3,43.4,687380.0,38.7273,38.7452,38.6559,38.7452,687380.0
2020-09-29 13:30:00,43.4,43.49,43.38,43.47,2016345.0,38.7452,38.8255,38.7273,38.8077,2016345.0
2020-09-29 14:00:00,43.47,43.51,43.45,43.51,1251852.0,38.8077,38.8434,38.7898,38.8434,1251852.0
2020-09-29 14:30:00,43.52,43.53,43.46,43.47,1043038.0,38.8523,38.8612,38.7987,38.8077,1043038.0
2020-09-29 15:00:00,43.47,43.5,43.41,43.43,2048981.0,38.8077,38.8344,38.7541,38.7719,2048981.0
2020-09-29 15:30:00,43.43,43.46,43.38,43.4,3639952.0,38.7719,38.7987,38.7273,38.7452,3639952.0
2020-09-30 09:30:00,43.73,44.03,43.7,44.01,4581738.0,39.0398,39.3076,39.013,39.2897,4581738.0
2020-09-30 10:00:00,44.01,44.15,43.94,44.11,3391757.0,39.2897,39.4147,39.2272,39.379,3391757.0
2020-09-30 10:30:00,44.11,44.16,44.06,44.07,4281236.0,39.379,39.4236,39.3344,39.3433,4281236.0
2020-09-30 11:00:00,44.07,44.14,44.03,44.09,2344615.0,39.3433,39.4058,39.3076,39.3612,2344615.0
2020-09-30 11:30:00,44.09,44.14,44.02,44.12,2015287.0,39.3612,39.4058,39.2987,39.3879,2015287.0
2020-09-30 12:00:00,44.13,44.21,44.12,44.19,1826438.0,39.3969,39.4683,39.3879,39.4504,1826438.0
2020-09-30 12:30:00,44.2,44.21,44.07,44.12,1106054.0,39.4594,39.4683,39.3433,39.3879,1106054.0
2020-09-30 13:00:00,44.12,44.12,44.03,44.07,1335117.0,39.3879,39.3879,39.3076,39.3433,1335117.0
2020-09-30 13:30:00,44.07,44.14,44.06,44.12,951915.0,39.3433,39.4058,39.3344,39.3879,951915.0
2020-09-30 14:00:00,44.12,44.18,44.01,44.14,2787235.0,39.3879,39.4415,39.2897,39.4058,2787235.0
2020-09-30 14:30:00,44.12,44.16,43.99,44.12,3399839.0,39.3879,39.4236,39.2719,39.3879,3399839.0
2020-09-30 15:00:00,44.11,44.14,43.92,44.05,4943019.0,39.379,39.4058,39.2094,39.3254,4943019.0
2020-09-30 15:30:00,44.05,44.16,44.0,44.07,8210331.0,39.3254,39.4236,39.2808,39.3433,8210331.0
2020-10-01 09:30:00,44.42,44.42,44.21,44.26,9945880.0,39.6558,39.6558,39.4683,39.5129,9945880.0
2020-10-01 10:00:00,44.26,44.3,44.16,44.22,3282568.0,39.5129,39.5486,39.4236,39.4772,3282568.0
2020-10-01 10:30:00,44.23,44.29,44.2,44.27,3965230.0,39.4861,39.5397,39.4594,39.5219,3965230.0
2020-10-01 11:00:00,44.28,44.38,44.21,44.38,3934122.0,39.5308,39.6201,39.4683,39.6201,3934122.0
2020-10-01 11:30:00,44.38,44.39,44.32,44.39,1589655.0,39.6201,39.629,39.5665,39.629,1589655.0
2020-10-01 12:00:00,44.39,44.39,44.26,44.33,2357144.0,39.629,39.629,39.5129,39.5754,2357144.0
2020-10-01 12:30:00,44.33,44.39,44.32,44.37,1053450.0,39.5754,39.629,39.5665,39.6111,1053450.0
2020-10-01 13:00:00,44.37,44.45,44.35,44.42,2301635.0,39.6111,39.6825,39.5933,39.6558,2301635.0
2020-10-01 13:30:00,44.43,44.47,44.36,44.4,1583084.0,39.6647,39.7004,39.6022,39.6379,1583084.0
2020-10-01 14:00:00,44.4,44.47,44.32,44.45,4889123.0,39.6379,39.7004,39.5665,39.6825,4889123.0
2020-10-01 14:30:00,44.44,44.51,44.44,44.51,1467767.0,39.6736,39.7361,39.6736,39.7361,1467767.0
2020-10-01 15:00:00,44.51,44.53,44.37,44.38,1714395.0,39.7361,39.754,39.6111,39.6201,1714395.0
2020-10-01 15:30:00,44.38,44.53,44.34,44.51,3739944.0,39.6201,39.754,39.5843,39.7361,3739944.0
2020-10-02 09:30:00,43.83,44.29,43.78,44.23,5074329.0,39.129,39.5397,39.0844,39.4861,5074329.0
2020-10-02 10:00:00,44.23,44.38,44.21,44.28,2083116.0,39.4861,39.6201,39.4683,39.5308,2083116.0
2020-10-02 10:30:00,44.28,44.32,44.2,44.24,1724988.0,39.5308,39.5665,39.4594,39.4951,1724988.0
2020-10-02 11:00:00,44.24,44.32,44.19,44.3,1609645.0,39.4951,39.5665,39.4504,39.5486,1609645.0
2020-10-02 11:30:00,44.3,44.31,44.05,44.06,1652265.0,39.5486,39.5576,39.3254,39.3344,1652265.0
2020-10-02 12:00:00,44.06,44.25,43.97,44.16,3931897.0,39.3344,39.504,39.254,39.4236,3931897.0
2020-10-02 12:30:00,44.16,44.2,44.06,44.12,1995692.0,39.4236,39.4594,39.3344,39.3879,1995692.0
2020-10-02 13:00:00,44.12,44.15,44.03,44.05,1106906.0,39.3879,39.4147,39.3076,39.3254,1106906.0
2020-10-02 13:30:00,44.05,44.06,43.92,44.02,1616782.0,39.3254,39.3344,39.2094,39.2987,1616782.0
2020-10-02 14:00:00,44.01,44.12,44.01,44.09,481181.0,39.2897,39.3879,39.2897,39.3612,481181.0
2020-10-02 14:30:00,44.1,44.1,44.0,44.04,1308224.0,39.3701,39.3701,39.2808,39.3165,1308224.0
2020-10-02 15:00:00,44.05,44.05,43.93,44.03,3052389.0,39.3254,39.3254,39.2183,39.3076,3052389.0
2020-10-02 15:30:00,44.04,44.07,43.96,43.98,3260299.0,39.3165,39.3433,39.2451,39.263,3260299.0
2020-10-05 09:30:00,44.23,44.38,44.23,44.33,4365238.0,39.4861,39.6201,39.4861,39.5754,4365238.0
2020-10-05 10:00:00,44.34,44.43,44.34,44.38,1321036.0,39.5843,39.6647,39.5843,39.6201,1321036.0
2020-10-05 10:30:00,44.38,44.48,44.36,44.45,3944531.0,39.6201,39.7093,39.6022,39.6825,3944531.0
2020-10-05 11:00:00,44.46,44.48,44.41,44.43,1553246.0,39.6915,39.7093,39.6468,39.6647,1553246.0
2020-10-05 11:30:00,44.43,44.44,44.36,44.39,3488637.0,39.6647,39.6736,39.6022,39.629,3488637.0
2020-10-05 12:00:00,44.39,44.41,44.36,44.38,1151366.0,39.629,39.6468,39.6022,39.6201,1151366.0
2020-10-05 12:30:00,44.38,44.42,44.37,44.41,2050333.0,39.6201,39.6558,39.6111,39.6468,2050333.0
2020-10-05 13:00:00,44.41,44.42,44.38,44.41,475225.0,39.6468,39.6558,39.6201,39.6468,475225.0
2020-10-05 13:30:00,44.41,44.42,44.32,44.34,3388460.0,39.6468,39.6558,39.5665,39.5843,3388460.0
2020-10-05 14:00:00,44.34,44.38,44.31,44.35,1077180.0,39.5843,39.6201,39.5576,39.5933,1077180.0
2020-10-05 14:30:00,44.35,44.45,44.34,44.45,774516.0,39.5933,39.6825,39.5843,39.6825,774516.0
2020-10-05 15:00:00,44.45,44.56,44.42,44.56,1239938.0,39.6825,39.7807,39.6558,39.7807,1239938.0
2020-10-05 15:30:00,44.56,44.58,44.5,44.57,3562769.0,39.7807,39.7986,39.7272,39.7897,3562769.0
2020-10-06 09:30:00,44.72,44.82,44.63,44.76,4700846.0,39.9236,40.0129,39.8432,39.9593,4700846.0
2020-10-06 10:00:00,44.76,44.9,44.74,44.88,1790176.0,39.9593,40.0843,39.9414,40.0664,1790176.0
2020-10-06 10:30:00,44.89,44.95,44.79,44.87,2775326.0,40.0754,40.1289,39.9861,40.0575,2775326.0
2020-10-06 11:00:00,44.88,44.93,44.81,44.84,3128579.0,40.0664,40.1111,40.0039,40.0307,3128579.0
2020-10-06 11:30:00,44.83,44.89,44.75,44.76,1851987.0,40.0218,40.0754,39.9504,39.9593,1851987.0
2020-10-06 12:00:00,44.76,44.82,44.76,44.8,991333.0,39.9593,40.0129,39.9593,39.995,991333.0
2020-10-06 12:30:00,44.8,44.9,44.78,44.88,912646.0,39.995,40.0843,39.9772,40.0664,912646.0
2020-10-06 13:00:00,44.88,44.91,44.86,44.9,668027.0,40.0664,40.0932,40.0486,40.0843,668027.0
2020-10-06 13:30:00,44.89,44.93,44.86,44.92,966358.0,40.0754,40.1111,40.0486,40.1021,966358.0
2020-10-06 14:00:00,44.91,44.97,44.9,44.95,905281.0,40.0932,40.1468,40.0843,40.1289,905281.0
2020-10-06 14:30:00,44.95,45.0,44.54,44.73,7504377.0,40.1289,40.1736,39.7629,39.9325,7504377.0
2020-10-06 15:00:00,44.73,44.73,44.51,44.72,5620722.0,39.9325,39.9325,39.7361,39.9236,5620722.0
2020-10-06 15:30:00,44.72,44.78,44.57,44.65,6243668.0,39.9236,39.9772,39.7897,39.8611,6243668.0
2020-10-07 09:30:00,45.07,45.2,45.06,45.1,6225924.0,40.236,40.3521,40.2271,40.2628,6225924.0
2020-10-07 10:00:00,45.11,45.12,45.0,45.08,4757760.0,40.2718,40.2807,40.1736,40.245,4757760.0
2020-10-07 10:30:00,45.09,45.14,45.03,45.13,1377978.0,40.2539,40.2985,40.2003,40.2896,1377978.0
2020-10-07 11:00:00,45.13,45.21,45.12,45.17,1744768.0,40.2896,40.361,40.2807,40.3253,1744768.0
2020-10-07 11:30:00,45.18,45.2,45.15,45.17,1110172.0,40.3342,40.3521,40.3075,40.3253,1110172.0
2020-10-07 12:00:00,45.18,45.22,44.94,44.99,5025225.0,40.3342,40.37,40.12,40.1646,5025225.0
2020-10-07 12:30:00,44.98,45.11,44.96,45.1,3580360.0,40.1557,40.2718,40.1378,40.2628,3580360.0
2020-10-07 13:00:00,45.11,45.19,45.1,45.18,1755038.0,40.2718,40.3432,40.2628,40.3342,1755038.0
2020-10-07 13:30:00,45.18,45.29,45.15,45.23,2953274.0,40.3342,40.4325,40.3075,40.3789,2953274.0
2020-10-07 14:00:00,45.23,45.25,45.19,45.21,2685023.0,40.3789,40.3967,40.3432,40.361,2685023.0
2020-10-07 14:30:00,45.21,45.23,45.15,45.21,929483.0,40.361,40.3789,40.3075,40.361,929483.0
2020-10-07 15:00:00,45.22,45.26,45.21,45.23,1462474.0,40.37,40.4057,40.361,40.3789,1462474.0
2020-10-07 15:30:00,45.22,45.23,45.15,45.15,4770846.0,40.37,40.3789,40.3075,40.3075,4770846.0
2020-10-08 09:30:00,45.31,45.34,45.21,45.31,3198120.0,40.4503,40.4771,40.361,40.4503,3198120.0
2020-10-08 10:00:00,45.3,45.34,45.2,45.29,3386203.0,40.4414,40.4771,40.3521,40.4325,3386203.0
2020-10-08 10:30:00,45.29,45.38,45.28,45.33,1315361.0,40.4325,40.5128,40.4235,40.4682,1315361.0
2020-10-08 11:00:00,45.34,45.39,45.3,45.32,1383429.0,40.4771,40.5217,40.4414,40.4592,1383429.0
2020-10-08 11:30:00,45.32,45.42,45.25,45.41,1592325.0,40.4592,40.5485,40.3967,40.5396,1592325.0
2020-10-08 12:00:00,45.41,45.49,45.4,45.47,2428798.0,40.5396,40.611,40.5307,40.5931,2428798.0
2020-10-08 12:30:00,45.48,45.56,45.47,45.54,1137134.0,40.6021,40.6735,40.5931,40.6556,1137134.0
2020-10-08 13:00:00,45.54,45.55,45.45,45.48,649553.0,40.6556,40.6646,40.5753,40.6021,649553.0
2020-10-08 13:30:00,45.48,45.53,45.47,45.5,972789.0,40.6021,40.6467,40.5931,40.6199,972789.0
2020-10-08 14:00:00,45.5,45.57,45.48,45.55,642421.0,40.6199,40.6824,40.6021,40.6646,642421.0
2020-10-08 14:30:00,45.55,45.56,45.47,45.47,1631158.0,40.6646,40.6735,40.5931,40.5931,1631158.0
2020-10-08 15:00:00,45.47,45.53,45.44,45.49,1311995.0,40.5931,40.6467,40.5664,40.611,1311995.0
2020-10-08 15:30:00,45.5,45.52,45.44,45.5,4306956.0,40.6199,40.6378,40.5664,40.6199,4306956.0
2020-10-09 09:30:00,45.63,45.67,45.5,45.64,3496867.0,40.736,40.7717,40.6199,40.7449,3496867.0
2020-10-09 10:00:00,45.64,45.76,45.63,45.74,2296851.0,40.7449,40.852,40.736,40.8342,2296851.0
2020-10-09 10:30:00,45.76,45.91,45.74,45.89,1988854.0,40.852,40.986,40.8342,40.9681,1988854.0
2020-10-09 11:00:00,45.89,45.94,45.86,45.89,1622623.0,40.9681,41.0127,40.9413,40.9681,1622623.0
2020-10-09 11:30:00,45.89,45.96,45.85,45.95,5110213.0,40.9681,41.0306,40.9324,41.0217,5110213.0
2020-10-09 12:00:00,45.95,45.95,45.85,45.86,3612038.0,41.0217,41.0217,40.9324,40.9413,3612038.0
2020-10-09 12:30:00,45.87,45.9,45.85,45.9,1316586.0,40.9502,40.977,40.9324,40.977,1316586.0
2020-10-09 13:00:00,45.9,45.94,45.89,45.9,1019086.0,40.977,41.0127,40.9681,40.977,1019086.0
2020-10-09 13:30:00,45.9,45.9,45.86,45.88,836930.0,40.977,40.977,40.9413,40.9592,836930.0
2020-10-09 14:00:00,45.88,45.88,45.83,45.85,553664.0,40.9592,40.9592,40.9145,40.9324,553664.0
2020-10-09 14:30:00,45.84,45.86,45.79,45.84,1468729.0,40.9235,40.9413,40.8788,40.9235,1468729.0
2020-10-09 15:00:00,45.84,45.87,45.82,45.86,904002.0,40.9235,40.9502,40.9056,40.9413,904002.0
2020-10-09 15:30:00,45.86,45.86,45.81,45.84,3959130.0,40.9413,40.9413,40.8967,40.9235,3959130.0
2020-10-12 09:30:00,46.08,46.1,45.98,46.09,4187862.0,41.1377,41.1556,41.0484,41.1466,4187862.0
2020-10-12 10:00:00,46.09,46.13,46.06,46.13,2244824.0,41.1466,41.1824,41.1199,41.1824,2244824.0
2020-10-12 10:30:00,46.13,46.22,46.1,46.21,6325759.0,41.1824,41.2627,41.1556,41.2538,6325759.0
2020-10-12 11:00:00,46.21,46.29,46.2,46.21,2310698.0,41.2538,41.3252,41.2449,41.2538,2310698.0
2020-10-12 11:30:00,46.21,46.23,46.11,46.15,2886096.0,41.2538,41.2716,41.1645,41.2002,2886096.0
2020-10-12 12:00:00,46.15,46.3,46.14,46.28,2413008.0,41.2002,41.3341,41.1913,41.3163,2413008.0
2020-10-12 12:30:00,46.28,46.32,46.26,46.28,2005073.0,41.3163,41.352,41.2984,41.3163,2005073.0
2020-10-12 13:00:00,46.29,46.32,46.24,46.3,2242692.0,41.3252,41.352,41.2806,41.3341,2242692.0
2020-10-12 13:30:00,46.3,46.33,46.24,46.28,1167137.0,41.3341,41.3609,41.2806,41.3163,1167137.0
2020-10-12 14:00:00,46.29,46.33,46.28,46.33,792728.0,41.3252,41.3609,41.3163,41.3609,792728.0
2020-10-12 14:30:00,46.33,46.34,46.27,46.27,2135913.0,41.3609,41.3698,41.3073,41.3073,2135913.0
2020-10-12 15:00:00,46.28,46.29,46.22,46.26,1404442.0,41.3163,41.3252,41.2627,41.2984,1404442.0
2020-10-12 15:30:00,46.27,46.27,46.19,46.22,3639708.0,41.3073,41.3073,41.2359,41.2627,3639708.0
2020-10-13 09:30:00,46.06,46.08,45.84,45.95,6117963.0,41.1199,41.1377,40.9235,41.0217,6117963.0
2020-10-13 10:00:00,45.95,45.97,45.8,45.93,1885659.0,41.0217,41.0395,40.8878,41.0038,1885659.0
2020-10-13 10:30:00,45.93,45.95,45.83,45.92,1962323.0,41.0038,41.0217,40.9145,40.9949,1962323.0
2020-10-13 11:00:00,45.93,45.99,45.89,45.94,1232055.0,41.0038,41.0574,40.9681,41.0127,1232055.0
2020-10-13 11:30:00,45.94,45.99,45.92,45.95,3048530.0,41.0127,41.0574,40.9949,41.0217,3048530.0
2020-10-13 12:00:00,45.95,45.99,45.93,45.98,969328.0,41.0217,41.0574,41.0038,41.0484,969328.0
2020-10-13 12:30:00,45.98,46.04,45.96,46.04,759782.0,41.0484,41.102,41.0306,41.102,759782.0
2020-10-13 13:00:00,46.04,46.06,45.95,46.0,1586003.0,41.102,41.1199,41.0217,41.0663,1586003.0
2020-10-13 13:30:00,46.0,46.02,45.93,45.94,532393.0,41.0663,41.0842,41.0038,41.0127,532393.0
2020-10-13 14:00:00,45.94,46.02,45.92,45.96,661791.0,41.0127,41.0842,40.9949,41.0306,661791.0
2020-10-13 14:30:00,45.97,46.01,45.91,45.98,2706974.0,41.0395,41.0752,40.986,41.0484,2706974.0
2020-10-13 15:00:00,45.98,46.08,45.97,46.08,1019069.0,41.0484,41.1377,41.0395,41.1377,1019069.0
2020-10-13 15:30:00,46.08,46.1,46.02,46.03,4877101.0,41.1377,41.1556,41.0842,41.0931,4877101.0
2020-10-14 09:30:00,46.02,46.14,45.97,46.08,3010347.0,41.0842,41.1913,41.0395,41.1377,3010347.0
2020-10-14 10:00:00,46.08,46.1,46.0,46.0,3440475.0,41.1377,41.1556,41.0663,41.0663,3440475.0
2020-10-14 10:30:00,46.0,46.1,45.94,46.08,1343503.0,41.0663,41.1556,41.0127,41.1377,1343503.0
2020-10-14 11:00:00,46.07,46.12,46.04,46.07,2346683.0,41.1288,41.1734,41.102,41.1288,2346683.0
2020-10-14 11:30:00,46.07,46.09,45.91,45.92,1499811.0,41.1288,41.1466,40.986,40.9949,1499811.0
2020-10-14 12:00:00,45.92,45.97,45.77,45.83,1799967.0,40.9949,41.0395,40.861,40.9145,1799967.0
2020-10-14 12:30:00,45.84,45.93,45.82,45.91,1755820.0,40.9235,41.0038,40.9056,40.986,1755820.0
2020-10-14 13:00:00,45.91,45.95,45.89,45.91,1043762.0,40.986,41.0217,40.9681,40.986,1043762.0
2020-10-14 13:30:00,45.91,45.95,45.86,45.94,2927665.0,40.986,41.0217,40.9413,41.0127,2927665.0
2020-10-14 14:00:00,45.94,45.98,45.8,45.83,3822847.0,41.0127,41.0484,40.8878,40.9145,3822847.0
2020-10-14 14:30:00,45.83,45.85,45.78,45.85,2756782.0,40.9145,40.9324,40.8699,40.9324,2756782.0
2020-10-14 15:00:00,45.85,45.91,45.82,45.82,2080379.0,40.9324,40.986,40.9056,40.9056,2080379.0
2020-10-14 15:30:00,45.82,45.87,45.71,45.73,4590560.0,40.9056,40.9502,40.8074,40.8253,4590560.0
2020-10-15 09:30:00,45.07,45.31,45.02,45.28,4805218.0,40.236,40.4503,40.1914,40.4235,4805218.0
2020-10-15 10:00:00,45.28,45.28,45.15,45.16,3207144.0,40.4235,40.4235,40.3075,40.3164,3207144.0
2020-10-15 10:30:00,45.16,45.2,45.07,45.19,3809794.0,40.3164,40.3521,40.236,40.3432,3809794.0
2020-10-15 11:00:00,45.18,45.25,45.14,45.19,2624389.0,40.3342,40.3967,40.2985,40.3432,2624389.0
2020-10-15 11:30:00,45.19,45.28,45.18,45.2,3695256.0,40.3432,40.4235,40.3342,40.3521,3695256.0
2020-10-15 12:00:00,45.2,45.27,45.19,45.24,1933569.0,40.3521,40.4146,40.3432,40.3878,1933569.0
2020-10-15 12:30:00,45.23,45.28,45.2,45.27,2236269.0,40.3789,40.4235,40.3521,40.4146,2236269.0
2020-10-15 13:00:00,45.27,45.31,45.25,45.3,959806.0,40.4146,40.4503,40.3967,40.4414,959806.0
2020-10-15 13:30:00,45.3,45.35,45.29,45.33,1501312.0,40.4414,40.486,40.4325,40.4682,1501312.0
2020-10-15 14:00:00,45.33,45.39,45.32,45.36,1093530.0,40.4682,40.5217,40.4592,40.4949,1093530.0
2020-10-15 14:30:00,45.36,45.36,45.3,45.36,849977.0,40.4949,40.4949,40.4414,40.4949,849977.0
2020-10-15 15:00:00,45.36,45.44,45.35,45.43,1627400.0,40.4949,40.5664,40.486,40.5574,1627400.0
2020-10-15 15:30:00,45.42,45.44,45.34,45.38,4576161.0,40.5485,40.5664,40.4771,40.5128,4576161.0
2020-10-16 09:30:00,45.56,45.62,45.41,45.54,3278458.0,40.6735,40.7271,40.5396,40.6556,3278458.0
2020-10-16 10:00:00,45.54,45.68,45.53,45.68,1321735.0,40.6556,40.7806,40.6467,40.7806,1321735.0
2020-10-16 10:30:00,45.68,45.69,45.58,45.63,1293334.0,40.7806,40.7895,40.6913,40.736,1293334.0
2020-10-16 11:00:00,45.64,45.65,45.5,45.52,2597156.0,40.7449,40.7538,40.6199,40.6378,2597156.0
2020-10-16 11:30:00,45.51,45.6,45.5,45.6,1372129.0,40.6289,40.7092,40.6199,40.7092,1372129.0
2020-10-16 12:00:00,45.6,45.61,45.52,45.6,864611.0,40.7092,40.7181,40.6378,40.7092,864611.0
2020-10-16 12:30:00,45.6,45.63,45.54,45.63,734722.0,40.7092,40.736,40.6556,40.736,734722.0
2020-10-16 13:00:00,45.63,45.68,45.62,45.65,643574.0,40.736,40.7806,40.7271,40.7538,643574.0
2020-10-16 13:30:00,45.65,45.67,45.62,45.63,480053.0,40.7538,40.7717,40.7271,40.736,480053.0
2020-10-16 14:00:00,45.63,45.67,45.6,45.66,675359.0,40.736,40.7717,40.7092,40.7628,675359.0
2020-10-16 14:30:00,45.66,45.67,45.63,45.66,491318.0,40.7628,40.7717,40.736,40.7628,491318.0
2020-10-16 15:00:00,45.66,45.66,45.55,45.59,1786634.0,40.7628,40.7628,40.6646,40.7003,1786634.0
2020-10-16 15:30:00,45.58,45.6,45.52,45.56,7451027.0,40.6913,40.7092,40.6378,40.6735,7451027.0
2020-10-19 09:30:00,45.69,45.89,45.67,45.8,2731830.0,40.7895,40.9681,40.7717,40.8878,2731830.0
2020-10-19 10:00:00,45.8,45.8,45.62,45.76,1701870.0,40.8878,40.8878,40.7271,40.852,1701870.0
2020-10-19 10:30:00,45.76,45.76,45.6,45.69,1858908.0,40.852,40.852,40.7092,40.7895,1858908.0
2020-10-19 11:00:00,45.69,45.76,45.62,45.7,1432770.0,40.7895,40.852,40.7271,40.7985,1432770.0
2020-10-19 11:30:00,45.7,45.74,45.65,45.68,1803435.0,40.7985,40.8342,40.7538,40.7806,1803435.0
2020-10-19 12:00:00,45.68,45.73,45.65,45.66,1184677.0,40.7806,40.8253,40.7538,40.7628,1184677.0
2020-10-19 12:30:00,45.66,45.69,45.64,45.65,751291.0,40.7628,40.7895,40.7449,40.7538,751291.0
2020-10-19 13:00:00,45.65,45.67,45.61,45.65,572579.0,40.7538,40.7717,40.7181,40.7538,572579.0
2020-10-19 13:30:00,45.65,45.66,45.56,45.59,1556037.0,40.7538,40.7628,40.6735,40.7003,1556037.0
2020-10-19 14:00:00,45.59,45.63,45.56,45.6,1188462.0,40.7003,40.736,40.6735,40.7092,1188462.0
2020-10-19 14:30:00,45.59,45.59,45.38,45.41,2535421.0,40.7003,40.7003,40.5128,40.5396,2535421.0
2020-10-19 15:00:00,45.41,45.44,45.34,45.38,2017107.0,40.5396,40.5664,40.4771,40.5128,2017107.0
2020-10-19 15:30:00,45.38,45.44,45.35,45.44,7469174.0,40.5128,40.5664,40.486,40.5664,7469174.0
2020-10-20 09:30:00,45.71,45.89,45.69,45.88,3289749.0,40.8074,40.9681,40.7895,40.9592,3289749.0
2020-10-20 10:00:00,45.88,45.94,45.81,45.84,1754243.0,40.9592,41.0127,40.8967,40.9235,1754243.0
2020-10-20 10:30:00,45.85,45.92,45.83,45.84,1625699.0,40.9324,40.9949,40.9145,40.9235,1625699.0
2020-10-20 11:00:00,45.84,45.9,45.75,45.85,1987762.0,40.9235,40.977,40.8431,40.9324,1987762.0
2020-10-20 11:30:00,45.86,45.93,45.83,45.93,1155873.0,40.9413,41.0038,40.9145,41.0038,1155873.0
2020-10-20 12:00:00,45.93,45.94,45.87,45.87,1484177.0,41.0038,41.0127,40.9502,40.9502,1484177.0
2020-10-20 12:30:00,45.87,46.04,45.86,46.0,8595454.0,40.9502,41.102,40.9413,41.0663,8595454.0
2020-10-20 13:00:00,46.01,46.11,46.0,46.09,2901149.0,41.0752,41.1645,41.0663,41.1466,2901149.0
2020-10-20 13:30:00,46.09,46.17,46.06,46.09,4907171.0,41.1466,41.2181,41.1199,41.1466,4907171.0
2020-10-20 14:00:00,46.09,46.12,46.05,46.07,1040277.0,41.1466,41.1734,41.1109,41.1288,1040277.0
2020-10-20 14:30:00,46.08,46.09,45.99,46.0,998294.0,41.1377,41.1466,41.0574,41.0663,998294.0
2020-10-20 15:00:00,46.0,46.04,45.88,45.97,4789186.0,41.0663,41.102,40.9592,41.0395,4789186.0
2020-10-20 15:30:00,45.96,46.02,45.91,45.92,8238991.0,41.0306,41.0842,40.986,40.9949,8238991.0
2020-10-21 09:30:00,45.99,46.32,45.94,46.3,5303706.0,41.0574,41.352,41.0127,41.3341,5303706.0
2020-10-21 10:00:00,46.3,46.31,46.21,46.3,2504741.0,41.3341,41.3431,41.2538,41.3341,2504741.0
2020-10-21 10:30:00,46.29,46.31,46.17,46.19,2517086.0,41.3252,41.3431,41.2181,41.2359,2517086.0
2020-10-21 11:00:00,46.19,46.19,46.04,46.14,3368865.0,41.2359,41.2359,41.102,41.1913,3368865.0
2020-10-21 11:30:00,46.13,46.19,46.12,46.15,3547681.0,41.1824,41.2359,41.1734,41.2002,3547681.0
2020-10-21 12:00:00,46.15,46.28,46.12,46.16,2860159.0,41.2002,41.3163,41.1734,41.2091,2860159.0
2020-10-21 12:30:00,46.17,46.19,46.07,46.09,2147345.0,41.2181,41.2359,41.1288,41.1466,2147345.0
2020-10-21 13:00:00,46.09,46.15,46.07,46.14,1677181.0,41.1466,41.2002,41.1288,41.1913,1677181.0
2020-10-21 13:30:00,46.14,46.16,46.08,46.09,1070220.0,41.1913,41.2091,41.1377,41.1466,1070220.0
2020-10-21 14:00:00,46.1,46.16,46.08,46.15,1327900.0,41.1556,41.2091,41.1377,41.2002,1327900.0
2020-10-21 14:30:00,46.14,46.17,46.13,46.16,1059963.0,41.1913,41.2181,41.1824,41.2091,1059963.0
2020-10-21 15:00:00,46.16,46.18,46.11,46.17,1606367.0,41.2091,41.227,41.1645,41.2181,1606367.0
2020-10-21 15:30:00,46.16,46.19,46.04,46.05,6986564.0,41.2091,41.2359,41.102,41.1109,6986564.0
2020-10-22 09:30:00,46.14,46.18,46.03,46.09,5126808.0,41.1913,41.227,41.0931,41.1466,5126808.0
2020-10-22 10:00:00,46.08,46.09,45.87,45.93,2875552.0,41.1377,41.1466,40.9502,41.0038,2875552.0
2020-10-22 10:30:00,45.92,45.97,45.82,45.95,3360818.0,40.9949,41.0395,40.9056,41.0217,3360818.0
2020-10-22 11:00:00,45.95,46.08,45.92,46.06,2153333.0,41.0217,41.1377,40.9949,41.1199,2153333.0
2020-10-22 11:30:00,46.06,46.08,45.99,46.01,2353830.0,41.1199,41.1377,41.0574,41.0752,2353830.0
2020-10-22 12:00:00,46.01,46.04,45.98,46.02,766569.0,41.0752,41.102,41.0484,41.0842,766569.0
2020-10-22 12:30:00,46.02,46.07,45.96,46.06,1021041.0,41.0842,41.1288,41.0306,41.1199,1021041.0
2020-10-22 13:00:00,46.06,46.14,46.03,46.09,2290172.0,41.1199,41.1913,41.0931,41.1466,2290172.0
2020-10-22 13:30:00,46.09,46.12,46.05,46.09,1473798.0,41.1466,41.1734,41.1109,41.1466,1473798.0
2020-10-22 14:00:00,46.09,46.13,46.08,46.09,986401.0,41.1466,41.1824,41.1377,41.1466,986401.0
2020-10-22 14:30:00,46.09,46.13,46.07,46.12,1114352.0,41.1466,41.1824,41.1288,41.1734,1114352.0
2020-10-22 15:00:00,46.13,46.13,46.07,46.09,1110625.0,41.1824,41.1824,41.1288,41.1466,1110625.0
2020-10-22 15:30:00,46.1,46.14,46.01,46.04,3266047.0,41.1556,41.1913,41.0752,41.102,3266047.0
2020-10-23 09:30:00,46.09,46.11,45.91,45.96,4183338.0,41.1466,41.1645,40.986,41.0306,4183338.0
2020-10-23 10:00:00,45.97,46.04,45.87,46.02,3264739.0,41.0395,41.102,40.9502,41.0842,3264739.0
2020-10-23 10:30:00,46.03,46.09,46.01,46.08,2357035.0,41.0931,41.1466,41.0752,41.1377,2357035.0
2020-10-23 11:00:00,46.07,46.08,45.96,46.0,2989826.0,41.1288,41.1377,41.0306,41.0663,2989826.0
2020-10-23 11:30:00,46.0,46.12,45.98,46.12,2876608.0,41.0663,41.1734,41.0484,41.1734,2876608.0
2020-10-23 12:00:00,46.12,46.17,46.05,46.09,4418018.0,41.1734,41.2181,41.1109,41.1466,4418018.0
2020-10-23 12:30:00,46.09,46.14,46.07,46.1,1547358.0,41.1466,41.1913,41.1288,41.1556,1547358.0
2020-10-23 13:00:00,46.1,46.2,46.09,46.18,1390516.0,41.1556,41.2449,41.1466,41.227,1390516.0
2020-10-23 13:30:00,46.17,46.19,46.16,46.17,724133.0,41.2181,41.2359,41.2091,41.2181,724133.0
2020-10-23 14:00:00,46.17,46.24,46.16,46.23,1504690.0,41.2181,41.2806,41.2091,41.2716,1504690.0
2020-10-23 14:30:00,46.23,46.24,46.21,46.22,1090988.0,41.2716,41.2806,41.2538,41.2627,1090988.0
2020-10-23 15:00:00,46.22,46.27,46.21,46.27,1423745.0,41.2627,41.3073,41.2538,41.3073,1423745.0
2020-10-23 15:30:00,46.27,46.32,46.25,46.3,6192806.0,41.3073,41.352,41.2895,41.3341,6192806.0
2020-10-26 09:30:00,45.77,45.98,45.74,45.94,5437984.0,40.861,41.0484,40.8342,41.0127,5437984.0
2020-10-26 10:00:00,45.94,46.04,45.88,45.93,3150016.0,41.0127,41.102,40.9592,41.0038,3150016.0
2020-10-26 10:30:00,45.93,45.96,45.74,45.75,3726716.0,41.0038,41.0306,40.8342,40.8431,3726716.0
2020-10-26 11:00:00,45.74,45.76,45.59,45.69,3690329.0,40.8342,40.852,40.7003,40.7895,3690329.0
2020-10-26 11:30:00,45.69,45.82,45.61,45.77,4632416.0,40.7895,40.9056,40.7181,40.861,4632416.0
2020-10-26 12:00:00,45.77,45.85,45.73,45.78,3853186.0,40.861,40.9324,40.8253,40.8699,3853186.0
2020-10-26 12:30:00,45.78,45.79,45.58,45.59,2477275.0,40.8699,40.8788,40.6913,40.7003,2477275.0
2020-10-26 13:00:00,45.59,45.61,45.41,45.42,5246786.0,40.7003,40.7181,40.5396,40.5485,5246786.0
2020-10-26 13:30:00,45.41,45.54,45.35,45.53,2645223.0,40.5396,40.6556,40.486,40.6467,2645223.0
2020-10-26 14:00:00,45.53,45.58,45.51,45.57,2203114.0,40.6467,40.6913,40.6289,40.6824,2203114.0
2020-10-26 14:30:00,45.57,45.61,45.52,45.58,1589890.0,40.6824,40.7181,40.6378,40.6913,1589890.0
2020-10-26 15:00:00,45.58,45.67,45.55,45.67,3640302.0,40.6913,40.7717,40.6646,40.7717,3640302.0
2020-10-26 15:30:00,45.66,45.74,45.6,45.73,6553169.0,40.7628,40.8342,40.7092,40.8253,6553169.0
2020-10-27 09:30:00,45.85,45.88,45.73,45.86,2424215.0,40.9324,40.9592,40.8253,40.9413,2424215.0
2020-10-27 10:00:00,45.86,45.88,45.69,45.72,2977600.0,40.9413,40.9592,40.7895,40.8163,2977600.0
2020-10-27 10:30:00,45.72,45.9,45.7,45.85,3348176.0,40.8163,40.977,40.7985,40.9324,3348176.0
2020-10-27 11:00:00,45.86,45.96,45.83,45.91,2689102.0,40.9413,41.0306,40.9145,40.986,2689102.0
2020-10-27 11:30:00,45.91,46.05,45.87,46.05,3061429.0,40.986,41.1109,40.9502,41.1109,3061429.0
2020-10-27 12:00:00,46.05,46.05,45.97,45.97,1100675.0,41.1109,41.1109,41.0395,41.0395,1100675.0
2020-10-27 12:30:00,45.98,45.98,45.91,45.97,1494440.0,41.0484,41.0484,40.986,41.0395,1494440.0
2020-10-27 13:00:00,45.96,46.0,45.91,45.99,1149920.0,41.0306,41.0663,40.986,41.0574,1149920.0
2020-10-27 13:30:00,45.99,46.03,45.97,45.99,1057296.0,41.0574,41.0931,41.0395,41.0574,1057296.0
2020-10-27 14:00:00,45.99,46.0,45.9,45.94,1529367.0,41.0574,41.0663,40.977,41.0127,1529367.0
2020-10-27 14:30:00,45.94,45.95,45.86,45.91,945829.0,41.0127,41.0217,40.9413,40.986,945829.0
2020-10-27 15:00:00,45.91,45.93,45.83,45.91,2968562.0,40.986,41.0038,40.9145,40.986,2968562.0
2020-10-27 15:30:00,45.91,46.0,45.9,45.94,5386115.0,40.986,41.0663,40.977,41.0127,5386115.0
2020-10-28 09:30:00,45.19,45.25,45.02,45.09,6957577.0,40.3432,40.3967,40.1914,40.2539,6957577.0
2020-10-28 10:00:00,45.09,45.12,44.8,44.84,4744144.0,40.2539,40.2807,39.995,40.0307,4744144.0
2020-10-28 10:30:00,44.84,44.97,44.8,44.88,3891711.0,40.0307,40.1468,39.995,40.0664,3891711.0
2020-10-28 11:00:00,44.88,45.04,44.83,44.91,4321919.0,40.0664,40.2093,40.0218,40.0932,4321919.0
2020-10-28 11:30:00,44.9,45.0,44.83,44.97,3031724.0,40.0843,40.1736,40.0218,40.1468,3031724.0
2020-10-28 12:00:00,44.98,45.08,44.97,45.0,2299360.0,40.1557,40.245,40.1468,40.1736,2299360.0
2020-10-28 12:30:00,45.0,45.01,44.81,44.83,5952685.0,40.1736,40.1825,40.0039,40.0218,5952685.0
2020-10-28 13:00:00,44.83,44.85,44.73,44.8,3866402.0,40.0218,40.0396,39.9325,39.995,3866402.0
2020-10-28 13:30:00,44.8,44.93,44.79,44.92,1966191.0,39.995,40.1111,39.9861,40.1021,1966191.0
2020-10-28 14:00:00,44.92,44.98,44.81,44.98,1992197.0,40.1021,40.1557,40.0039,40.1557,1992197.0
2020-10-28 14:30:00,44.97,45.0,44.86,44.97,3442319.0,40.1468,40.1736,40.0486,40.1468,3442319.0
2020-10-28 15:00:00,44.97,44.99,44.88,44.95,2297502.0,40.1468,40.1646,40.0664,40.1289,2297502.0
2020-10-28 15:30:00,44.95,45.01,44.73,44.75,8767439.0,40.1289,40.1825,39.9325,39.9504,8767439.0
2020-10-29 09:30:00,44.94,45.11,44.78,45.08,8958848.0,40.12,40.2718,39.9772,40.245,8958848.0
2020-10-29 10:00:00,45.08,45.18,45.03,45.16,3619723.0,40.245,40.3342,40.2003,40.3164,3619723.0
2020-10-29 10:30:00,45.17,45.24,45.1,45.14,2560555.0,40.3253,40.3878,40.2628,40.2985,2560555.0
2020-10-29 11:00:00,45.15,45.16,45.07,45.11,2508356.0,40.3075,40.3164,40.236,40.2718,2508356.0
2020-10-29 11:30:00,45.11,45.13,44.96,44.99,2644000.0,40.2718,40.2896,40.1378,40.1646,2644000.0
2020-10-29 12:00:00,44.99,45.08,44.98,45.03,1503676.0,40.1646,40.245,40.1557,40.2003,1503676.0
2020-10-29 12:30:00,45.03,45.11,45.01,45.06,1117947.0,40.2003,40.2718,40.1825,40.2271,1117947.0
2020-10-29 13:00:00,45.07,45.17,45.03,45.16,1831464.0,40.236,40.3253,40.2003,40.3164,1831464.0
2020-10-29 13:30:00,45.15,45.24,45.15,45.23,1366879.0,40.3075,40.3878,40.3075,40.3789,1366879.0
2020-10-29 14:00:00,45.23,45.35,45.22,45.34,1852211.0,40.3789,40.486,40.37,40.4771,1852211.0
2020-10-29 14:30:00,45.34,45.37,45.25,45.26,2215837.0,40.4771,40.5039,40.3967,40.4057,2215837.0
2020-10-29 15:00:00,45.26,45.34,45.21,45.31,2497151.0,40.4057,40.4771,40.361,40.4503,2497151.0
2020-10-29 15:30:00,45.31,45.34,45.19,45.2,4928780.0,40.4503,40.4771,40.3432,40.3521,4928780.0
2020-10-30 09:30:00,44.85,44.92,44.74,44.85,5583607.0,40.0396,40.1021,39.9414,40.0396,5583607.0
2020-10-30 10:00:00,44.84,44.92,44.66,44.68,3100932.0,40.0307,40.1021,39.87,39.8879,3100932.0
2020-10-30 10:30:00,44.68,44.72,44.45,44.46,6507521.0,39.8879,39.9236,39.6825,39.6915,6507521.0
2020-10-30 11:00:00,44.46,44.61,44.44,44.48,4752732.0,39.6915,39.8254,39.6736,39.7093,4752732.0
2020-10-30 11:30:00,44.48,44.52,44.42,44.51,2942230.0,39.7093,39.745,39.6558,39.7361,2942230.0
2020-10-30 12:00:00,44.52,44.66,44.49,44.66,2624635.0,39.745,39.87,39.7183,39.87,2624635.0
2020-10-30 12:30:00,44.65,44.66,44.52,44.53,2099848.0,39.8611,39.87,39.745,39.754,2099848.0
2020-10-30 13:00:00,44.53,44.58,44.47,44.51,1569790.0,39.754,39.7986,39.7004,39.7361,1569790.0
2020-10-30 13:30:00,44.51,44.51,44.41,44.49,3119416.0,39.7361,39.7361,39.6468,39.7183,3119416.0
2020-10-30 14:00:00,44.49,44.57,44.46,44.46,2554027.0,39.7183,39.7897,39.6915,39.6915,2554027.0
2020-10-30 14:30:00,44.46,44.56,44.45,44.53,3412911.0,39.6915,39.7807,39.6825,39.754,3412911.0
2020-10-30 15:00:00,44.52,44.58,44.49,44.51,3812958.0,39.745,39.7986,39.7183,39.7361,3812958.0
2020-10-30 15:30:00,44.51,44.7,44.5,44.69,11319125.0,39.7361,39.9057,39.7272,39.8968,11319125.0
2020-11-02 09:30:00,45.18,45.25,45.0,45.19,7201070.0,40.3342,40.3967,40.1736,40.3432,7201070.0
2020-11-02 10:00:00,45.19,45.26,45.08,45.09,4458223.0,40.3432,40.4057,40.245,40.2539,4458223.0
2020-11-02 10:30:00,45.09,45.1,44.99,45.08,2526859.0,40.2539,40.2628,40.1646,40.245,2526859.0
2020-11-02 11:00:00,45.07,45.14,45.04,45.09,2298758.0,40.236,40.2985,40.2093,40.2539,2298758.0
2020-11-02 11:30:00,45.1,45.13,45.04,45.09,1487057.0,40.2628,40.2896,40.2093,40.2539,1487057.0
2020-11-02 12:00:00,45.09,45.13,45.06,45.11,1673595.0,40.2539,40.2896,40.2271,40.2718,1673595.0
2020-11-02 12:30:00,45.11,45.12,45.0,45.03,2194869.0,40.2718,40.2807,40.1736,40.2003,2194869.0
2020-11-02 13:00:00,45.03,45.04,44.93,44.98,1874357.0,40.2003,40.2093,40.1111,40.1557,1874357.0
2020-11-02 13:30:00,44.98,45.02,44.92,44.94,1085385.0,40.1557,40.1914,40.1021,40.12,1085385.0
2020-11-02 14:00:00,44.93,45.1,44.92,45.1,2499660.0,40.1111,40.2628,40.1021,40.2628,2499660.0
2020-11-02 14:30:00,45.1,45.18,45.08,45.14,2325002.0,40.2628,40.3342,40.245,40.2985,2325002.0
2020-11-02 15:00:00,45.14,45.21,45.13,45.18,2381092.0,40.2985,40.361,40.2896,40.3342,2381092.0
2020-11-02 15:30:00,45.18,45.3,45.12,45.3,9921044.0,40.3342,40.4414,40.2807,40.4414,9921044.0
2020-11-03 09:30:00,45.36,45.42,45.18,45.32,9203423.0,40.4949,40.5485,40.3342,40.4592,9203423.0
2020-11-03 10:00:00,45.32,45.53,45.3,45.46,5968980.0,40.4592,40.6467,40.4414,40.5842,5968980.0
2020-11-03 10:30:00,45.47,45.59,45.42,45.58,3264222.0,40.5931,40.7003,40.5485,40.6913,3264222.0
2020-11-03 11:00:00,45.58,45.6,45.47,45.47,3307188.0,40.6913,40.7092,40.5931,40.5931,3307188.0
2020-11-03 11:30:00,45.48,45.53,45.43,45.48,3213120.0,40.6021,40.6467,40.5574,40.6021,3213120.0
2020-11-03 12:00:00,45.48,45.59,45.42,45.58,1800238.0,40.6021,40.7003,40.5485,40.6913,1800238.0
2020-11-03 12:30:00,45.59,45.59,45.46,45.48,2401622.0,40.7003,40.7003,40.5842,40.6021,2401622.0
2020-11-03 13:00:00,45.48,45.51,45.41,45.42,2802434.0,40.6021,40.6289,40.5396,40.5485,2802434.0
2020-11-03 13:30:00,45.43,45.45,45.29,45.29,1464916.0,40.5574,40.5753,40.4325,40.4325,1464916.0
2020-11-03 14:00:00,45.29,45.36,45.28,45.35,1479434.0,40.4325,40.4949,40.4235,40.486,1479434.0
2020-11-03 14:30:00,45.35,45.41,45.34,45.37,625595.0,40.486,40.5396,40.4771,40.5039,625595.0
2020-11-03 15:00:00,45.37,45.46,45.33,45.46,2136294.0,40.5039,40.5842,40.4682,40.5842,2136294.0
2020-11-03 15:30:00,45.46,45.53,45.43,45.46,8242091.0,40.5842,40.6467,40.5574,40.5842,8242091.0
2020-11-04 09:30:00,46.09,46.33,46.0,46.33,10588131.0,41.1466,41.3609,41.0663,41.3609,10588131.0
2020-11-04 10:00:00,46.33,46.61,46.29,46.55,7815579.0,41.3609,41.6109,41.3252,41.5573,7815579.0
2020-11-04 10:30:00,46.56,46.78,46.54,46.78,3760839.0,41.5662,41.7626,41.5484,41.7626,3760839.0
2020-11-04 11:00:00,46.78,46.79,46.62,46.76,5745167.0,41.7626,41.7716,41.6198,41.7448,5745167.0
2020-11-04 11:30:00,46.76,47.03,46.75,46.97,6326781.0,41.7448,41.9858,41.7359,41.9323,6326781.0
2020-11-04 12:00:00,46.97,47.03,46.92,47.02,2863626.0,41.9323,41.9858,41.8876,41.9769,2863626.0
2020-11-04 12:30:00,47.02,47.08,46.98,47.0,3343918.0,41.9769,42.0305,41.9412,41.959,3343918.0
2020-11-04 13:00:00,47.0,47.01,46.92,47.01,3856645.0,41.959,41.968,41.8876,41.968,3856645.0
2020-11-04 13:30:00,47.01,47.09,46.91,46.97,2993739.0,41.968,42.0394,41.8787,41.9323,2993739.0
2020-11-04 14:00:00,46.97,46.98,46.88,46.93,1851650.0,41.9323,41.9412,41.8519,41.8966,1851650.0
2020-11-04 14:30:00,46.93,47.0,46.86,46.98,3629154.0,41.8966,41.959,41.8341,41.9412,3629154.0
2020-11-04 15:00:00,46.98,47.01,46.83,46.84,3750913.0,41.9412,41.968,41.8073,41.8162,3750913.0
2020-11-04 15:30:00,46.84,46.93,46.8,46.92,10229987.0,41.8162,41.8966,41.7805,41.8876,10229987.0
2020-11-05 09:30:00,47.71,47.73,47.39,47.5,15583626.0,42.5929,42.6108,42.3072,42.4054,15583626.0
2020-11-05 10:00:00,47.51,47.58,47.31,47.33,6368204.0,42.4143,42.4768,42.2358,42.2537,6368204.0
2020-11-05 10:30:00,47.33,47.54,47.31,47.54,6636664.0,42.2537,42.4411,42.2358,42.4411,6636664.0
2020-11-05 11:00:00,47.54,47.62,47.45,47.59,4565682.0,42.4411,42.5125,42.3608,42.4858,4565682.0
2020-11-05 11:30:00,47.6,47.61,47.46,47.51,2459795.0,42.4947,42.5036,42.3697,42.4143,2459795.0
2020-11-05 12:00:00,47.51,47.52,47.37,47.4,3894737.0,42.4143,42.4233,42.2894,42.3161,3894737.0
2020-11-05 12:30:00,47.4,47.62,47.38,47.59,4376133.0,42.3161,42.5125,42.2983,42.4858,4376133.0
2020-11-05 13:00:00,47.59,47.67,47.55,47.57,2481674.0,42.4858,42.5572,42.4501,42.4679,2481674.0
2020-11-05 13:30:00,47.57,47.7,47.55,47.67,1954389.0,42.4679,42.584,42.4501,42.5572,1954389.0
2020-11-05 14:00:00,47.68,47.84,47.67,47.82,2340880.0,42.5661,42.709,42.5572,42.6911,2340880.0
2020-11-05 14:30:00,47.82,47.91,47.77,47.84,3750759.0,42.6911,42.7714,42.6465,42.709,3750759.0
2020-11-05 15:00:00,47.84,47.85,47.76,47.79,1400459.0,42.709,42.7179,42.6375,42.6643,1400459.0
2020-11-05 15:30:00,47.79,47.8,47.66,47.73,8656089.0,42.6643,42.6732,42.5483,42.6108,8656089.0
2020-11-06 09:30:00,47.67,47.72,47.54,47.61,5966061.0,42.5572,42.6018,42.4411,42.5036,5966061.0
2020-11-06 10:00:00,47.61,47.84,47.61,47.83,2286753.0,42.5036,42.709,42.5036,42.7,2286753.0
2020-11-06 10:30:00,47.82,47.86,47.71,47.75,3364378.0,42.6911,42.7268,42.5929,42.6286,3364378.0
2020-11-06 11:00:00,47.75,47.83,47.72,47.76,4073089.0,42.6286,42.7,42.6018,42.6375,4073089.0
2020-11-06 11:30:00,47.76,47.83,47.71,47.75,2324537.0,42.6375,42.7,42.5929,42.6286,2324537.0
2020-11-06 12:00:00,47.75,47.83,47.73,47.82,2986268.0,42.6286,42.7,42.6108,42.6911,2986268.0
2020-11-06 12:30:00,47.82,47.89,47.81,47.87,2066010.0,42.6911,42.7536,42.6822,42.7357,2066010.0
2020-11-06 13:00:00,47.87,47.93,47.83,47.89,1862203.0,42.7357,42.7893,42.7,42.7536,1862203.0
2020-11-06 13:30:00,47.89,47.96,47.88,47.95,2027773.0,42.7536,42.8161,42.7447,42.8072,2027773.0
2020-11-06 14:00:00,47.95,48.0,47.92,47.96,1774977.0,42.8072,42.8518,42.7804,42.8161,1774977.0
2020-11-06 14:30:00,47.97,48.06,47.96,48.04,5417626.0,42.825,42.9054,42.8161,42.8875,5417626.0
2020-11-06 15:00:00,48.04,48.06,47.99,48.06,2584413.0,42.8875,42.9054,42.8429,42.9054,2584413.0
2020-11-06 15:30:00,48.05,48.11,47.91,47.95,10267022.0,42.8964,42.95,42.7714,42.8072,10267022.0
2020-11-09 09:30:00,49.48,49.53,48.65,48.67,13275590.0,44.1731,44.2177,43.4321,43.4499,13275590.0
2020-11-09 10:00:00,48.67,49.02,48.67,48.95,5030076.0,43.4499,43.7624,43.4499,43.6999,5030076.0
2020-11-09 10:30:00,48.96,49.01,48.7,48.84,4619957.0,43.7088,43.7535,43.4767,43.6017,4619957.0
2020-11-09 11:00:00,48.84,48.86,48.64,48.83,3809165.0,43.6017,43.6196,43.4231,43.5928,3809165.0
2020-11-09 11:30:00,48.83,48.83,48.57,48.61,4541524.0,43.5928,43.5928,43.3607,43.3964,4541524.0
2020-11-09 12:00:00,48.61,48.69,48.58,48.68,3216538.0,43.3964,43.4678,43.3696,43.4589,3216538.0
2020-11-09 12:30:00,48.68,48.7,48.57,48.65,5459090.0,43.4589,43.4767,43.3607,43.4321,5459090.0
2020-11-09 13:00:00,48.64,48.67,48.57,48.59,3640583.0,43.4231,43.4499,43.3607,43.3785,3640583.0
2020-11-09 13:30:00,48.6,48.61,48.46,48.53,2260588.0,43.3874,43.3964,43.2625,43.3249,2260588.0
2020-11-09 14:00:00,48.53,48.54,48.35,48.37,3405377.0,43.3249,43.3339,43.1643,43.1821,3405377.0
2020-11-09 14:30:00,48.36,48.5,48.32,48.48,2357399.0,43.1732,43.2982,43.1375,43.2803,2357399.0
2020-11-09 15:00:00,48.48,48.54,48.38,48.39,2946195.0,43.2803,43.3339,43.191,43.2,2946195.0
2020-11-09 15:30:00,48.39,48.46,48.24,48.26,5645292.0,43.2,43.2625,43.0661,43.0839,5645292.0
2020-11-10 09:30:00,48.07,48.19,47.64,47.76,9995616.0,42.9143,43.0214,42.5304,42.6375,9995616.0
2020-11-10 10:00:00,47.75,47.87,47.67,47.68,5652638.0,42.6286,42.7357,42.5572,42.5661,5652638.0
2020-11-10 10:30:00,47.68,47.69,47.5,47.63,5564696.0,42.5661,42.575,42.4054,42.5215,5564696.0
2020-11-10 11:00:00,47.63,47.78,47.62,47.77,3826799.0,42.5215,42.6554,42.5125,42.6465,3826799.0
2020-11-10 11:30:00,47.77,47.9,47.75,47.8,3180584.0,42.6465,42.7625,42.6286,42.6732,3180584.0
2020-11-10 12:00:00,47.79,48.02,47.79,47.98,2920438.0,42.6643,42.8696,42.6643,42.8339,2920438.0
2020-11-10 12:30:00,47.97,48.05,47.94,48.01,3260592.0,42.825,42.8964,42.7982,42.8607,3260592.0
2020-11-10 13:00:00,48.01,48.08,47.85,47.89,2247863.0,42.8607,42.9232,42.7179,42.7536,2247863.0
2020-11-10 13:30:00,47.89,47.98,47.85,47.94,2915003.0,42.7536,42.8339,42.7179,42.7982,2915003.0
2020-11-10 14:00:00,47.94,47.96,47.77,47.82,3956258.0,42.7982,42.8161,42.6465,42.6911,3956258.0
2020-11-10 14:30:00,47.83,47.96,47.83,47.91,3434010.0,42.7,42.8161,42.7,42.7714,3434010.0
2020-11-10 15:00:00,47.91,47.95,47.82,47.88,2407195.0,42.7714,42.8072,42.6911,42.7447,2407195.0
2020-11-10 15:30:00,47.88,47.89,47.71,47.73,7649806.0,42.7447,42.7536,42.5929,42.6108,7649806.0
2020-11-11 09:30:00,47.64,47.85,47.56,47.72,8080432.0,42.5304,42.7179,42.459,42.6018,8080432.0
2020-11-11 10:00:00,47.74,47.94,47.74,47.89,3530421.0,42.6197,42.7982,42.6197,42.7536,3530421.0
2020-11-11 10:30:00,47.89,47.92,47.75,47.84,2802699.0,42.7536,42.7804,42.6286,42.709,2802699.0
2020-11-11 11:00:00,47.84,47.92,47.78,47.88,2862836.0,42.709,42.7804,42.6554,42.7447,2862836.0
2020-11-11 11:30:00,47.89,47.92,47.79,47.92,3096875.0,42.7536,42.7804,42.6643,42.7804,3096875.0
2020-11-11 12:00:00,47.92,48.0,47.89,47.98,929919.0,42.7804,42.8518,42.7536,42.8339,929919.0
2020-11-11 12:30:00,47.97,48.05,47.97,48.02,1100759.0,42.825,42.8964,42.825,42.8696,1100759.0
2020-11-11 13:00:00,48.01,48.03,47.97,48.0,1295555.0,42.8607,42.8786,42.825,42.8518,1295555.0
2020-11-11 13:30:00,48.0,48.07,47.97,48.0,2371775.0,42.8518,42.9143,42.825,42.8518,2371775.0
2020-11-11 14:00:00,48.0,48.1,47.99,48.0,2281012.0,42.8518,42.9411,42.8429,42.8518,2281012.0
2020-11-11 14:30:00,48.0,48.03,47.84,47.9,4176988.0,42.8518,42.8786,42.709,42.7625,4176988.0
2020-11-11 15:00:00,47.9,47.96,47.87,47.89,2809537.0,42.7625,42.8161,42.7357,42.7536,2809537.0
2020-11-11 15:30:00,47.88,48.02,47.86,48.02,3623144.0,42.7447,42.8696,42.7268,42.8696,3623144.0
2020-11-12 09:30:00,48.14,48.21,48.04,48.12,4539416.0,42.9768,43.0393,42.8875,42.9589,4539416.0
2020-11-12 10:00:00,48.12,48.28,48.08,48.21,2862202.0,42.9589,43.1018,42.9232,43.0393,2862202.0
2020-11-12 10:30:00,48.21,48.31,48.2,48.25,1129602.0,43.0393,43.1285,43.0303,43.075,1129602.0
2020-11-12 11:00:00,48.24,48.27,48.17,48.24,1393617.0,43.0661,43.0928,43.0036,43.0661,1393617.0
2020-11-12 11:30:00,48.24,48.27,48.1,48.16,1662535.0,43.0661,43.0928,42.9411,42.9946,1662535.0
2020-11-12 12:00:00,48.16,48.19,48.09,48.09,2203503.0,42.9946,43.0214,42.9321,42.9321,2203503.0
2020-11-12 12:30:00,48.09,48.16,47.95,48.02,1418825.0,42.9321,42.9946,42.8072,42.8696,1418825.0
2020-11-12 13:00:00,48.02,48.02,47.85,47.87,2009768.0,42.8696,42.8696,42.7179,42.7357,2009768.0
2020-11-12 13:30:00,47.86,47.98,47.84,47.96,1569354.0,42.7268,42.8339,42.709,42.8161,1569354.0
2020-11-12 14:00:00,47.96,48.0,47.74,47.75,1682559.0,42.8161,42.8518,42.6197,42.6286,1682559.0
2020-11-12 14:30:00,47.75,47.81,47.67,47.67,2708603.0,42.6286,42.6822,42.5572,42.5572,2708603.0
2020-11-12 15:00:00,47.68,47.72,47.59,47.59,3344597.0,42.5661,42.6018,42.4858,42.4858,3344597.0
2020-11-12 15:30:00,47.59,47.67,47.54,47.65,9463359.0,42.4858,42.5572,42.4411,42.5393,9463359.0
2020-11-13 09:30:00,48.24,48.36,48.19,48.3,4782265.0,43.0661,43.1732,43.0214,43.1196,4782265.0
2020-11-13 10:00:00,48.3,48.31,48.12,48.15,2650688.0,43.1196,43.1285,42.9589,42.9857,2650688.0
2020-11-13 10:30:00,48.15,48.15,47.98,48.02,2902464.0,42.9857,42.9857,42.8339,42.8696,2902464.0
2020-11-13 11:00:00,48.02,48.18,48.01,48.12,2607783.0,42.8696,43.0125,42.8607,42.9589,2607783.0
2020-11-13 11:30:00,48.12,48.15,48.07,48.14,1300000.0,42.9589,42.9857,42.9143,42.9768,1300000.0
2020-11-13 12:00:00,48.14,48.16,48.11,48.14,941799.0,42.9768,42.9946,42.95,42.9768,941799.0
2020-11-13 12:30:00,48.13,48.25,48.12,48.25,593169.0,42.9678,43.075,42.9589,43.075,593169.0
2020-11-13 13:00:00,48.25,48.29,48.22,48.25,1793019.0,43.075,43.1107,43.0482,43.075,1793019.0
2020-11-13 13:30:00,48.26,48.32,48.2,48.32,2134476.0,43.0839,43.1375,43.0303,43.1375,2134476.0
2020-11-13 14:00:00,48.32,48.35,48.25,48.28,2172956.0,43.1375,43.1643,43.075,43.1018,2172956.0
2020-11-13 14:30:00,48.28,48.3,48.22,48.28,3011504.0,43.1018,43.1196,43.0482,43.1018,3011504.0
2020-11-13 15:00:00,48.28,48.3,48.21,48.3,2930294.0,43.1018,43.1196,43.0393,43.1196,2930294.0
2020-11-13 15:30:00,48.3,48.35,48.27,48.32,7988140.0,43.1196,43.1643,43.0928,43.1375,7988140.0
2020-11-16 09:30:00,48.85,49.03,48.77,48.87,8578434.0,43.6106,43.7713,43.5392,43.6285,8578434.0
2020-11-16 10:00:00,48.87,49.01,48.81,48.98,3346773.0,43.6285,43.7535,43.5749,43.7267,3346773.0
2020-11-16 10:30:00,48.99,49.06,48.92,49.06,4381072.0,43.7356,43.7981,43.6731,43.7981,4381072.0
2020-11-16 11:00:00,49.06,49.09,48.96,48.98,4521721.0,43.7981,43.8249,43.7088,43.7267,4521721.0
2020-11-16 11:30:00,48.97,49.01,48.94,49.0,1594233.0,43.7178,43.7535,43.691,43.7445,1594233.0
2020-11-16 12:00:00,49.0,49.01,48.94,48.96,2252839.0,43.7445,43.7535,43.691,43.7088,2252839.0
2020-11-16 12:30:00,48.95,48.95,48.81,48.86,2619562.0,43.6999,43.6999,43.5749,43.6196,2619562.0
2020-11-16 13:00:00,48.86,48.92,48.81,48.83,2346122.0,43.6196,43.6731,43.5749,43.5928,2346122.0
2020-11-16 13:30:00,48.83,48.88,48.77,48.78,2010684.0,43.5928,43.6374,43.5392,43.5481,2010684.0
2020-11-16 14:00:00,48.79,48.89,48.76,48.89,1616490.0,43.5571,43.6463,43.5303,43.6463,1616490.0
2020-11-16 14:30:00,48.89,48.89,48.83,48.87,2364986.0,43.6463,43.6463,43.5928,43.6285,2364986.0
2020-11-16 15:00:00,48.88,48.89,48.81,48.84,882930.0,43.6374,43.6463,43.5749,43.6017,882930.0
2020-11-16 15:30:00,48.84,48.94,48.84,48.93,6888270.0,43.6017,43.691,43.6017,43.682,6888270.0
2020-11-17 09:30:00,48.63,48.7,48.56,48.63,3183802.0,43.4142,43.4767,43.3517,43.4142,3183802.0
2020-11-17 10:00:00,48.63,48.78,48.62,48.71,2246692.0,43.4142,43.5481,43.4053,43.4856,2246692.0
2020-11-17 10:30:00,48.71,48.86,48.7,48.85,1489319.0,43.4856,43.6196,43.4767,43.6106,1489319.0
2020-11-17 11:00:00,48.84,48.86,48.75,48.78,1635041.0,43.6017,43.6196,43.5214,43.5481,1635041.0
2020-11-17 11:30:00,48.78,48.86,48.76,48.86,1551528.0,43.5481,43.6196,43.5303,43.6196,1551528.0
2020-11-17 12:00:00,48.86,48.93,48.85,48.93,1448946.0,43.6196,43.682,43.6106,43.682,1448946.0
2020-11-17 12:30:00,48.93,48.94,48.88,48.9,1696423.0,43.682,43.691,43.6374,43.6553,1696423.0
2020-11-17 13:00:00,48.9,48.95,48.89,48.94,1496917.0,43.6553,43.6999,43.6463,43.691,1496917.0
2020-11-17 13:30:00,48.94,48.95,48.86,48.9,1032332.0,43.691,43.6999,43.6196,43.6553,1032332.0
2020-11-17 14:00:00,48.9,49.01,48.89,48.95,2117430.0,43.6553,43.7535,43.6463,43.6999,2117430.0
2020-11-17 14:30:00,48.95,49.0,48.95,48.97,954482.0,43.6999,43.7445,43.6999,43.7178,954482.0
2020-11-17 15:00:00,48.97,48.97,48.83,48.9,1720864.0,43.7178,43.7178,43.5928,43.6553,1720864.0
2020-11-17 15:30:00,48.9,48.91,48.84,48.87,4716991.0,43.6553,43.6642,43.6017,43.6285,4716991.0
2020-11-18 09:30:00,49.09,49.1,48.84,48.9,5239648.0,43.8249,43.8338,43.6017,43.6553,5239648.0
2020-11-18 10:00:00,48.9,48.96,48.86,48.93,2524509.0,43.6553,43.7088,43.6196,43.682,2524509.0
2020-11-18 10:30:00,48.93,48.94,48.81,48.94,1784563.0,43.682,43.691,43.5749,43.691,1784563.0
2020-11-18 11:00:00,48.94,48.96,48.88,48.91,2049507.0,43.691,43.7088,43.6374,43.6642,2049507.0
2020-11-18 11:30:00,48.91,49.01,48.88,49.01,928837.0,43.6642,43.7535,43.6374,43.7535,928837.0
2020-11-18 12:00:00,49.01,49.05,48.99,49.0,475522.0,43.7535,43.7892,43.7356,43.7445,475522.0
2020-11-18 12:30:00,49.0,49.05,48.99,49.02,1067536.0,43.7445,43.7892,43.7356,43.7624,1067536.0
2020-11-18 13:00:00,49.02,49.06,48.95,48.95,620283.0,43.7624,43.7981,43.6999,43.6999,620283.0
2020-11-18 13:30:00,48.95,49.01,48.91,48.94,754162.0,43.6999,43.7535,43.6642,43.691,754162.0
2020-11-18 14:00:00,48.94,48.98,48.84,48.9,1401935.0,43.691,43.7267,43.6017,43.6553,1401935.0
2020-11-18 14:30:00,48.9,48.97,48.88,48.93,753261.0,43.6553,43.7178,43.6374,43.682,753261.0
2020-11-18 15:00:00,48.93,48.94,48.86,48.9,1598877.0,43.682,43.691,43.6196,43.6553,1598877.0
2020-11-18 15:30:00,48.9,48.91,48.7,48.71,4555602.0,43.6553,43.6642,43.4767,43.4856,4555602.0
2020-11-19 09:30:00,48.48,48.69,48.38,48.69,3168225.0,43.2803,43.4678,43.191,43.4678,3168225.0
2020-11-19 10:00:00,48.69,48.76,48.65,48.71,2251079.0,43.4678,43.5303,43.4321,43.4856,2251079.0
2020-11-19 10:30:00,48.72,48.78,48.67,48.69,1461988.0,43.4946,43.5481,43.4499,43.4678,1461988.0
2020-11-19 11:00:00,48.69,48.77,48.66,48.75,1397231.0,43.4678,43.5392,43.441,43.5214,1397231.0
2020-11-19 11:30:00,48.75,48.75,48.62,48.67,1060968.0,43.5214,43.5214,43.4053,43.4499,1060968.0
2020-11-19 12:00:00,48.67,48.75,48.66,48.73,746245.0,43.4499,43.5214,43.441,43.5035,746245.0
2020-11-19 12:30:00,48.73,48.76,48.67,48.71,952943.0,43.5035,43.5303,43.4499,43.4856,952943.0
2020-11-19 13:00:00,48.71,48.8,48.7,48.76,1272925.0,43.4856,43.566,43.4767,43.5303,1272925.0
2020-11-19 13:30:00,48.76,48.79,48.74,48.76,554731.0,43.5303,43.5571,43.5124,43.5303,554731.0
2020-11-19 14:00:00,48.77,48.8,48.72,48.76,780379.0,43.5392,43.566,43.4946,43.5303,780379.0
2020-11-19 14:30:00,48.76,48.86,48.75,48.78,1017277.0,43.5303,43.6196,43.5214,43.5481,1017277.0
2020-11-19 15:00:00,48.78,48.79,48.7,48.76,1154363.0,43.5481,43.5571,43.4767,43.5303,1154363.0
2020-11-19 15:30:00,48.76,48.81,48.73,48.78,4200150.0,43.5303,43.5749,43.5035,43.5481,4200150.0
2020-11-20 09:30:00,48.9,48.98,48.85,48.92,3450870.0,43.6553,43.7267,43.6106,43.6731,3450870.0
2020-11-20 10:00:00,48.93,49.01,48.92,49.01,1429599.0,43.682,43.7535,43.6731,43.7535,1429599.0
2020-11-20 10:30:00,49.01,49.05,48.97,49.0,1576179.0,43.7535,43.7892,43.7178,43.7445,1576179.0
2020-11-20 11:00:00,49.0,49.08,48.98,49.06,1539913.0,43.7445,43.816,43.7267,43.7981,1539913.0
2020-11-20 11:30:00,49.07,49.07,49.02,49.05,1189759.0,43.807,43.807,43.7624,43.7892,1189759.0
2020-11-20 12:00:00,49.05,49.08,49.03,49.08,1354374.0,43.7892,43.816,43.7713,43.816,1354374.0
2020-11-20 12:30:00,49.08,49.1,49.06,49.09,1310799.0,43.816,43.8338,43.7981,43.8249,1310799.0
2020-11-20 13:00:00,49.1,49.13,49.06,49.13,1201330.0,43.8338,43.8606,43.7981,43.8606,1201330.0
2020-11-20 13:30:00,49.13,49.14,49.1,49.11,921684.0,43.8606,43.8695,43.8338,43.8427,921684.0
2020-11-20 14:00:00,49.11,49.17,49.1,49.16,963734.0,43.8427,43.8963,43.8338,43.8874,963734.0
2020-11-20 14:30:00,49.17,49.2,49.14,49.16,1297202.0,43.8963,43.9231,43.8695,43.8874,1297202.0
2020-11-20 15:00:00,49.16,49.18,49.08,49.09,2368520.0,43.8874,43.9052,43.816,43.8249,2368520.0
2020-11-20 15:30:00,49.09,49.14,49.05,49.05,8722525.0,43.8249,43.8695,43.7892,43.7892,8722525.0
2020-11-23 09:30:00,49.59,49.6,49.29,49.3,4358473.0,44.2713,44.2802,44.0034,44.0124,4358473.0
2020-11-23 10:00:00,49.3,49.31,49.07,49.1,2768530.0,44.0124,44.0213,43.807,43.8338,2768530.0
2020-11-23 10:30:00,49.09,49.25,49.08,49.23,1558801.0,43.8249,43.9677,43.816,43.9499,1558801.0
2020-11-23 11:00:00,49.23,49.27,49.08,49.2,1641083.0,43.9499,43.9856,43.816,43.9231,1641083.0
2020-11-23 11:30:00,49.2,49.25,49.13,49.23,1374383.0,43.9231,43.9677,43.8606,43.9499,1374383.0
2020-11-23 12:00:00,49.23,49.26,49.18,49.23,1130728.0,43.9499,43.9767,43.9052,43.9499,1130728.0
2020-11-23 12:30:00,49.23,49.29,49.22,49.28,611845.0,43.9499,44.0034,43.9409,43.9945,611845.0
2020-11-23 13:00:00,49.28,49.29,49.2,49.23,1043965.0,43.9945,44.0034,43.9231,43.9499,1043965.0
2020-11-23 13:30:00,49.23,49.25,49.17,49.21,1125791.0,43.9499,43.9677,43.8963,43.932,1125791.0
2020-11-23 14:00:00,49.21,49.21,49.11,49.13,1774992.0,43.932,43.932,43.8427,43.8606,1774992.0
2020-11-23 14:30:00,49.13,49.22,49.09,49.22,1414691.0,43.8606,43.9409,43.8249,43.9409,1414691.0
2020-11-23 15:00:00,49.22,49.33,49.21,49.26,1962914.0,43.9409,44.0391,43.932,43.9767,1962914.0
2020-11-23 15:30:00,49.25,49.26,49.15,49.2,5666208.0,43.9677,43.9767,43.8784,43.9231,5666208.0
2020-11-24 09:30:00,49.6,49.61,49.34,49.48,3731064.0,44.2802,44.2891,44.0481,44.1731,3731064.0
2020-11-24 10:00:00,49.48,49.54,49.41,49.5,3339747.0,44.1731,44.2266,44.1106,44.1909,3339747.0
2020-11-24 10:30:00,49.5,49.59,49.47,49.59,2575007.0,44.1909,44.2713,44.1641,44.2713,2575007.0
2020-11-24 11:00:00,49.59,49.73,49.58,49.68,2325073.0,44.2713,44.3962,44.2623,44.3516,2325073.0
2020-11-24 11:30:00,49.69,49.74,49.64,49.66,2062706.0,44.3605,44.4052,44.3159,44.3338,2062706.0
2020-11-24 12:00:00,49.66,49.68,49.61,49.66,1469820.0,44.3338,44.3516,44.2891,44.3338,1469820.0
2020-11-24 12:30:00,49.66,49.7,49.64,49.7,1455677.0,44.3338,44.3695,44.3159,44.3695,1455677.0
2020-11-24 13:00:00,49.69,49.76,49.68,49.75,1007969.0,44.3605,44.423,44.3516,44.4141,1007969.0
2020-11-24 13:30:00,49.75,49.81,49.74,49.77,2007744.0,44.4141,44.4677,44.4052,44.432,2007744.0
2020-11-24 14:00:00,49.77,49.77,49.67,49.68,1399256.0,44.432,44.432,44.3427,44.3516,1399256.0
2020-11-24 14:30:00,49.68,49.81,49.66,49.81,2805445.0,44.3516,44.4677,44.3338,44.4677,2805445.0
2020-11-24 15:00:00,49.8,49.86,49.77,49.85,2302673.0,44.4587,44.5123,44.432,44.5034,2302673.0
2020-11-24 15:30:00,49.85,49.88,49.81,49.88,6858542.0,44.5034,44.5302,44.4677,44.5302,6858542.0
2020-11-25 09:30:00,49.4,49.47,49.31,49.34,5355589.0,44.1016,44.1641,44.0213,44.0481,5355589.0
2020-11-25 10:00:00,49.34,49.48,49.25,49.47,5544502.0,44.0481,44.1731,43.9677,44.1641,5544502.0
2020-11-25 10:30:00,49.47,49.6,49.46,49.49,3160463.0,44.1641,44.2802,44.1552,44.182,3160463.0
2020-11-25 11:00:00,49.5,49.55,49.49,49.55,2434090.0,44.1909,44.2355,44.182,44.2355,2434090.0
2020-11-25 11:30:00,49.54,49.55,49.47,49.51,2188011.0,44.2266,44.2355,44.1641,44.1998,2188011.0
2020-11-25 12:00:00,49.51,49.51,49.44,49.47,3109738.0,44.1998,44.1998,44.1373,44.1641,3109738.0
2020-11-25 12:30:00,49.46,49.54,49.45,49.54,2333908.0,44.1552,44.2266,44.1463,44.2266,2333908.0
2020-11-25 13:00:00,49.54,49.57,49.52,49.52,1456524.0,44.2266,44.2534,44.2088,44.2088,1456524.0
2020-11-25 13:30:00,49.52,49.56,49.5,49.53,1907030.0,44.2088,44.2445,44.1909,44.2177,1907030.0
2020-11-25 14:00:00,49.52,49.54,49.46,49.48,2130421.0,44.2088,44.2266,44.1552,44.1731,2130421.0
2020-11-25 14:30:00,49.48,49.51,49.42,49.5,2444988.0,44.1731,44.1998,44.1195,44.1909,2444988.0
2020-11-25 15:00:00,49.5,49.59,49.48,49.58,2701339.0,44.1909,44.2713,44.1731,44.2623,2701339.0
2020-11-25 15:30:00,49.58,49.6,49.55,49.58,6909017.0,44.2623,44.2802,44.2355,44.2623,6909017.0
2020-11-27 09:30:00,49.95,50.06,49.91,49.99,3103110.0,44.5926,44.6908,44.5569,44.6284,3103110.0
2020-11-27 10:00:00,49.99,50.15,49.97,50.13,2468591.0,44.6284,44.7712,44.6105,44.7533,2468591.0
2020-11-27 10:30:00,50.13,50.17,50.1,50.11,3135718.0,44.7533,44.7891,44.7266,44.7355,3135718.0
2020-11-27 11:00:00,50.11,50.12,50.05,50.07,2536254.0,44.7355,44.7444,44.6819,44.6998,2536254.0
2020-11-27 11:30:00,50.07,50.08,49.93,49.95,2949657.0,44.6998,44.7087,44.5748,44.5926,2949657.0
2020-11-27 12:00:00,49.95,50.0,49.93,49.97,2272369.0,44.5926,44.6373,44.5748,44.6105,2272369.0
2020-11-27 12:30:00,49.97,50.05,49.96,50.04,6444086.0,44.6105,44.6819,44.6016,44.673,6444086.0
2020-11-30 09:30:00,49.31,49.31,49.07,49.2,6062861.0,44.0213,44.0213,43.807,43.9231,6062861.0
2020-11-30 10:00:00,49.2,49.24,49.09,49.09,3480253.0,43.9231,43.9588,43.8249,43.8249,3480253.0
2020-11-30 10:30:00,49.09,49.09,48.88,48.95,4728223.0,43.8249,43.8249,43.6374,43.6999,4728223.0
2020-11-30 11:00:00,48.94,48.97,48.77,48.78,3634799.0,43.691,43.7178,43.5392,43.5481,3634799.0
2020-11-30 11:30:00,48.77,48.88,48.77,48.84,3624107.0,43.5392,43.6374,43.5392,43.6017,3624107.0
2020-11-30 12:00:00,48.85,48.91,48.82,48.88,2225028.0,43.6106,43.6642,43.5838,43.6374,2225028.0
2020-11-30 12:30:00,48.88,48.93,48.86,48.91,2026506.0,43.6374,43.682,43.6196,43.6642,2026506.0
2020-11-30 13:00:00,48.91,48.99,48.89,48.97,1269664.0,43.6642,43.7356,43.6463,43.7178,1269664.0
2020-11-30 13:30:00,48.97,49.0,48.96,48.98,1087559.0,43.7178,43.7445,43.7088,43.7267,1087559.0
2020-11-30 14:00:00,48.98,48.98,48.93,48.96,1853171.0,43.7267,43.7267,43.682,43.7088,1853171.0
2020-11-30 14:30:00,48.96,49.03,48.95,49.03,2163958.0,43.7088,43.7713,43.6999,43.7713,2163958.0
2020-11-30 15:00:00,49.03,49.04,48.87,48.88,5172102.0,43.7713,43.7802,43.6285,43.6374,5172102.0
2020-11-30 15:30:00,48.87,48.91,48.71,48.74,11829249.0,43.6285,43.6642,43.4856,43.5124,11829249.0
2020-12-01 09:30:00,49.59,49.6,49.34,49.54,5019191.0,44.2713,44.2802,44.0481,44.2266,5019191.0
2020-12-01 10:00:00,49.54,49.65,49.48,49.6,4405435.0,44.2266,44.3248,44.1731,44.2802,4405435.0
2020-12-01 10:30:00,49.6,49.69,49.52,49.67,3579365.0,44.2802,44.3605,44.2088,44.3427,3579365.0
2020-12-01 11:00:00,49.67,49.72,49.58,49.71,2005017.0,44.3427,44.3873,44.2623,44.3784,2005017.0
2020-12-01 11:30:00,49.71,49.74,49.65,49.67,3205294.0,44.3784,44.4052,44.3248,44.3427,3205294.0
2020-12-01 12:00:00,49.67,49.78,49.66,49.76,2194224.0,44.3427,44.4409,44.3338,44.423,2194224.0
2020-12-01 12:30:00,49.76,49.83,49.71,49.83,4650804.0,44.423,44.4855,44.3784,44.4855,4650804.0
2020-12-01 13:00:00,49.83,49.84,49.77,49.82,1632678.0,44.4855,44.4944,44.432,44.4766,1632678.0
2020-12-01 13:30:00,49.82,49.88,49.8,49.87,1618995.0,44.4766,44.5302,44.4587,44.5212,1618995.0
2020-12-01 14:00:00,49.87,49.87,49.79,49.8,1468242.0,44.5212,44.5212,44.4498,44.4587,1468242.0
2020-12-01 14:30:00,49.8,49.82,49.76,49.77,1360032.0,44.4587,44.4766,44.423,44.432,1360032.0
2020-12-01 15:00:00,49.78,49.78,49.65,49.69,2232701.0,44.4409,44.4409,44.3248,44.3605,2232701.0
2020-12-01 15:30:00,49.69,49.72,49.62,49.7,10326148.0,44.3605,44.3873,44.298,44.3695,10326148.0
2020-12-02 09:30:00,49.61,49.72,49.42,49.71,3906070.0,44.2891,44.3873,44.1195,44.3784,3906070.0
2020-12-02 10:00:00,49.71,49.8,49.67,49.7,6075496.0,44.3784,44.4587,44.3427,44.3695,6075496.0
2020-12-02 10:30:00,49.7,49.75,49.67,49.73,1812653.0,44.3695,44.4141,44.3427,44.3962,1812653.0
2020-12-02 11:00:00,49.73,49.82,49.72,49.79,2166237.0,44.3962,44.4766,44.3873,44.4498,2166237.0
2020-12-02 11:30:00,49.79,49.84,49.76,49.82,1018616.0,44.4498,44.4944,44.423,44.4766,1018616.0
2020-12-02 12:00:00,49.82,49.84,49.79,49.83,784606.0,44.4766,44.4944,44.4498,44.4855,784606.0
2020-12-02 12:30:00,49.83,49.84,49.77,49.79,1299092.0,44.4855,44.4944,44.432,44.4498,1299092.0
2020-12-02 13:00:00,49.79,49.85,49.76,49.8,850559.0,44.4498,44.5034,44.423,44.4587,850559.0
2020-12-02 13:30:00,49.8,49.82,49.75,49.77,940991.0,44.4587,44.4766,44.4141,44.432,940991.0
2020-12-02 14:00:00,49.77,49.81,49.74,49.8,1437067.0,44.432,44.4677,44.4052,44.4587,1437067.0
2020-12-02 14:30:00,49.8,49.85,49.79,49.84,1234367.0,44.4587,44.5034,44.4498,44.4944,1234367.0
2020-12-02 15:00:00,49.85,49.86,49.82,49.83,1532747.0,44.5034,44.5123,44.4766,44.4855,1532747.0
2020-12-02 15:30:00,49.83,49.85,49.73,49.77,8323849.0,44.4855,44.5034,44.3962,44.432,8323849.0
2020-12-03 09:30:00,50.23,50.48,50.19,50.46,7755848.0,44.8426,45.0658,44.8069,45.0479,7755848.0
2020-12-03 10:00:00,50.47,50.55,50.46,50.51,4885829.0,45.0569,45.1283,45.0479,45.0926,4885829.0
2020-12-03 10:30:00,50.51,50.58,50.47,50.48,5184576.0,45.0926,45.1551,45.0569,45.0658,5184576.0
2020-12-03 11:00:00,50.49,50.49,50.38,50.49,4436207.0,45.0747,45.0747,44.9765,45.0747,4436207.0
2020-12-03 11:30:00,50.49,50.51,50.44,50.47,2624967.0,45.0747,45.0926,45.0301,45.0569,2624967.0
2020-12-03 12:00:00,50.47,50.49,50.34,50.38,3428706.0,45.0569,45.0747,44.9408,44.9765,3428706.0
2020-12-03 12:30:00,50.38,50.44,50.36,50.43,4113894.0,44.9765,45.0301,44.9587,45.0212,4113894.0
2020-12-03 13:00:00,50.43,50.44,50.37,50.4,2052622.0,45.0212,45.0301,44.9676,44.9944,2052622.0
2020-12-03 13:30:00,50.4,50.42,50.34,50.36,1508897.0,44.9944,45.0122,44.9408,44.9587,1508897.0
2020-12-03 14:00:00,50.37,50.42,50.36,50.4,1087615.0,44.9676,45.0122,44.9587,44.9944,1087615.0
2020-12-03 14:30:00,50.41,50.45,50.4,50.44,948222.0,45.0033,45.039,44.9944,45.0301,948222.0
2020-12-03 15:00:00,50.43,50.45,50.38,50.44,1578510.0,45.0212,45.039,44.9765,45.0301,1578510.0
2020-12-03 15:30:00,50.45,50.45,50.21,50.33,10513115.0,45.039,45.039,44.8248,44.9319,10513115.0
2020-12-04 09:30:00,50.71,50.82,50.69,50.77,3985656.0,45.2711,45.3693,45.2533,45.3247,3985656.0
2020-12-04 10:00:00,50.77,50.8,50.63,50.68,4718583.0,45.3247,45.3515,45.1997,45.2444,4718583.0
2020-12-04 10:30:00,50.68,50.83,50.67,50.72,2623447.0,45.2444,45.3783,45.2354,45.2801,2623447.0
2020-12-04 11:00:00,50.72,50.8,50.71,50.8,1927543.0,45.2801,45.3515,45.2711,45.3515,1927543.0
2020-12-04 11:30:00,50.8,50.82,50.77,50.8,1889301.0,45.3515,45.3693,45.3247,45.3515,1889301.0
2020-12-04 12:00:00,50.8,50.86,50.78,50.85,2826620.0,45.3515,45.405,45.3336,45.3961,2826620.0
2020-12-04 12:30:00,50.85,50.86,50.8,50.81,2005140.0,45.3961,45.405,45.3515,45.3604,2005140.0
2020-12-04 13:00:00,50.8,50.83,50.78,50.82,1172065.0,45.3515,45.3783,45.3336,45.3693,1172065.0
2020-12-04 13:30:00,50.82,50.83,50.78,50.8,737539.0,45.3693,45.3783,45.3336,45.3515,737539.0
2020-12-04 14:00:00,50.8,50.81,50.75,50.77,914616.0,45.3515,45.3604,45.3068,45.3247,914616.0
2020-12-04 14:30:00,50.77,50.85,50.74,50.85,1644559.0,45.3247,45.3961,45.2979,45.3961,1644559.0
2020-12-04 15:00:00,50.85,50.85,50.79,50.85,1850634.0,45.3961,45.3961,45.3426,45.3961,1850634.0
2020-12-04 15:30:00,50.85,50.88,50.79,50.86,9101424.0,45.3961,45.4229,45.3426,45.405,9101424.0
2020-12-07 09:30:00,50.6,50.87,50.5,50.87,1919054.0,45.1729,45.414,45.0837,45.414,1919054.0
2020-12-07 10:00:00,50.87,50.94,50.84,50.9,2587944.0,45.414,45.4765,45.3872,45.4408,2587944.0
2020-12-07 10:30:00,50.91,50.94,50.87,50.93,2592012.0,45.4497,45.4765,45.414,45.4675,2592012.0
2020-12-07 11:00:00,50.93,50.99,50.92,50.98,1417773.0,45.4675,45.5211,45.4586,45.5122,1417773.0
2020-12-07 11:30:00,50.98,50.99,50.92,50.94,1997307.0,45.5122,45.5211,45.4586,45.4765,1997307.0
2020-12-07 12:00:00,50.94,50.97,50.9,50.93,1190601.0,45.4765,45.5032,45.4408,45.4675,1190601.0
2020-12-07 12:30:00,50.94,50.95,50.91,50.91,1116922.0,45.4765,45.4854,45.4497,45.4497,1116922.0
2020-12-07 13:00:00,50.91,50.92,50.81,50.82,1018997.0,45.4497,45.4586,45.3604,45.3693,1018997.0
2020-12-07 13:30:00,50.82,50.83,50.75,50.8,1277263.0,45.3693,45.3783,45.3068,45.3515,1277263.0
2020-12-07 14:00:00,50.79,50.82,50.76,50.81,1028584.0,45.3426,45.3693,45.3158,45.3604,1028584.0
2020-12-07 14:30:00,50.8,50.82,50.74,50.74,1862465.0,45.3515,45.3693,45.2979,45.2979,1862465.0
2020-12-07 15:00:00,50.74,50.78,50.7,50.73,3514666.0,45.2979,45.3336,45.2622,45.289,3514666.0
2020-12-07 15:30:00,50.73,50.84,50.65,50.84,9674404.0,45.289,45.3872,45.2176,45.3872,9674404.0
2020-12-08 09:30:00,50.79,50.84,50.74,50.8,2899883.0,45.3426,45.3872,45.2979,45.3515,2899883.0
2020-12-08 10:00:00,50.8,50.83,50.62,50.67,2299426.0,45.3515,45.3783,45.1908,45.2354,2299426.0
2020-12-08 10:30:00,50.67,50.79,50.65,50.79,1558874.0,45.2354,45.3426,45.2176,45.3426,1558874.0
2020-12-08 11:00:00,50.79,50.83,50.78,50.83,1171017.0,45.3426,45.3783,45.3336,45.3783,1171017.0
2020-12-08 11:30:00,50.82,50.85,50.76,50.81,2021819.0,45.3693,45.3961,45.3158,45.3604,2021819.0
2020-12-08 12:00:00,50.81,50.85,50.77,50.78,911192.0,45.3604,45.3961,45.3247,45.3336,911192.0
2020-12-08 12:30:00,50.78,50.78,50.71,50.73,1086148.0,45.3336,45.3336,45.2711,45.289,1086148.0
2020-12-08 13:00:00,50.72,50.79,50.72,50.78,790581.0,45.2801,45.3426,45.2801,45.3336,790581.0
2020-12-08 13:30:00,50.79,50.81,50.76,50.81,726476.0,45.3426,45.3604,45.3158,45.3604,726476.0
2020-12-08 14:00:00,50.81,50.85,50.77,50.84,835820.0,45.3604,45.3961,45.3247,45.3872,835820.0
2020-12-08 14:30:00,50.84,50.85,50.78,50.8,1307672.0,45.3872,45.3961,45.3336,45.3515,1307672.0
2020-12-08 15:00:00,50.81,50.84,50.8,50.82,1182576.0,45.3604,45.3872,45.3515,45.3693,1182576.0
2020-12-08 15:30:00,50.82,50.87,50.78,50.86,4655990.0,45.3693,45.414,45.3336,45.405,4655990.0
2020-12-09 09:30:00,51.03,51.03,50.81,50.87,2853366.0,45.5568,45.5568,45.3604,45.414,2853366.0
2020-12-09 10:00:00,50.87,50.87,50.72,50.84,2266568.0,45.414,45.414,45.2801,45.3872,2266568.0
2020-12-09 10:30:00,50.84,50.86,50.72,50.77,786054.0,45.3872,45.405,45.2801,45.3247,786054.0
2020-12-09 11:00:00,50.76,50.76,50.63,50.66,1431060.0,45.3158,45.3158,45.1997,45.2265,1431060.0
2020-12-09 11:30:00,50.65,50.69,50.56,50.69,2625967.0,45.2176,45.2533,45.1372,45.2533,2625967.0
2020-12-09 12:00:00,50.68,50.69,50.54,50.58,1614510.0,45.2444,45.2533,45.1194,45.1551,1614510.0
2020-12-09 12:30:00,50.58,50.58,50.41,50.48,2439640.0,45.1551,45.1551,45.0033,45.0658,2439640.0
2020-12-09 13:00:00,50.47,50.5,50.4,50.44,3710080.0,45.0569,45.0837,44.9944,45.0301,3710080.0
2020-12-09 13:30:00,50.44,50.44,50.19,50.2,2253682.0,45.0301,45.0301,44.8069,44.8158,2253682.0
2020-12-09 14:00:00,50.2,50.36,50.19,50.35,2345645.0,44.8158,44.9587,44.8069,44.9497,2345645.0
2020-12-09 14:30:00,50.36,50.36,50.27,50.32,1527888.0,44.9587,44.9587,44.8783,44.923,1527888.0
2020-12-09 15:00:00,50.32,50.37,50.26,50.29,1207263.0,44.923,44.9676,44.8694,44.8962,1207263.0
2020-12-09 15:30:00,50.29,50.48,50.29,50.41,5552360.0,44.8962,45.0658,44.8962,45.0033,5552360.0
2020-12-10 09:30:00,50.37,50.85,50.34,50.81,4527717.0,44.9676,45.3961,44.9408,45.3604,4527717.0
2020-12-10 10:00:00,50.82,50.86,50.77,50.84,1637358.0,45.3693,45.405,45.3247,45.3872,1637358.0
2020-12-10 10:30:00,50.84,50.98,50.82,50.95,1664494.0,45.3872,45.5122,45.3693,45.4854,1664494.0
2020-12-10 11:00:00,50.95,51.02,50.92,50.96,1387315.0,45.4854,45.5479,45.4586,45.4943,1387315.0
2020-12-10 11:30:00,50.96,50.98,50.82,50.86,2259767.0,45.4943,45.5122,45.3693,45.405,2259767.0
2020-12-10 12:00:00,50.85,50.96,50.84,50.94,1270805.0,45.3961,45.4943,45.3872,45.4765,1270805.0
2020-12-10 12:30:00,50.95,50.98,50.86,50.9,1129405.0,45.4854,45.5122,45.405,45.4408,1129405.0
2020-12-10 13:00:00,50.89,51.02,50.87,51.0,1079653.0,45.4318,45.5479,45.414,45.53,1079653.0
2020-12-10 13:30:00,51.01,51.02,50.97,51.01,978521.0,45.539,45.5479,45.5032,45.539,978521.0
2020-12-10 14:00:00,51.01,51.02,50.91,50.93,826948.0,45.539,45.5479,45.4497,45.4675,826948.0
2020-12-10 14:30:00,50.92,51.0,50.91,50.95,763850.0,45.4586,45.53,45.4497,45.4854,763850.0
2020-12-10 15:00:00,50.95,51.06,50.94,51.04,1595949.0,45.4854,45.5836,45.4765,45.5657,1595949.0
2020-12-10 15:30:00,51.05,51.14,51.04,51.07,9242171.0,45.5747,45.655,45.5657,45.5925,9242171.0
2020-12-11 09:30:00,50.77,50.82,50.63,50.75,3992503.0,45.3247,45.3693,45.1997,45.3068,3992503.0
2020-12-11 10:00:00,50.75,50.91,50.74,50.87,1779863.0,45.3068,45.4497,45.2979,45.414,1779863.0
2020-12-11 10:30:00,50.87,50.87,50.74,50.78,1520700.0,45.414,45.414,45.2979,45.3336,1520700.0
2020-12-11 11:00:00,50.79,50.86,50.78,50.79,1649562.0,45.3426,45.405,45.3336,45.3426,1649562.0
2020-12-11 11:30:00,50.79,50.83,50.75,50.81,1478465.0,45.3426,45.3783,45.3068,45.3604,1478465.0
2020-12-11 12:00:00,50.81,50.84,50.68,50.71,1090384.0,45.3604,45.3872,45.2444,45.2711,1090384.0
2020-12-11 12:30:00,50.7,50.78,50.65,50.77,1832594.0,45.2622,45.3336,45.2176,45.3247,1832594.0
2020-12-11 13:00:00,50.76,50.79,50.71,50.73,1354207.0,45.3158,45.3426,45.2711,45.289,1354207.0
2020-12-11 13:30:00,50.74,50.84,50.73,50.83,1269170.0,45.2979,45.3872,45.289,45.3783,1269170.0
2020-12-11 14:00:00,50.83,50.84,50.77,50.82,1016895.0,45.3783,45.3872,45.3247,45.3693,1016895.0
2020-12-11 14:30:00,50.82,50.88,50.81,50.87,2020787.0,45.3693,45.4229,45.3604,45.414,2020787.0
2020-12-11 15:00:00,50.87,50.88,50.82,50.83,2011415.0,45.414,45.4229,45.3693,45.3783,2011415.0
2020-12-11 15:30:00,50.82,50.85,50.69,50.74,6575529.0,45.3693,45.3961,45.2533,45.2979,6575529.0
2020-12-14 09:30:00,50.32,50.35,50.16,50.21,4822065.0,45.3897,45.4168,45.2454,45.2905,4822065.0
2020-12-14 10:00:00,50.21,50.23,50.1,50.2,1385701.0,45.2905,45.3085,45.1913,45.2815,1385701.0
2020-12-14 10:30:00,50.19,50.21,50.09,50.1,1647719.0,45.2725,45.2905,45.1823,45.1913,1647719.0
2020-12-14 11:00:00,50.09,50.16,50.05,50.08,1371972.0,45.1823,45.2454,45.1462,45.1732,1371972.0
2020-12-14 11:30:00,50.08,50.16,50.04,50.15,2882740.0,45.1732,45.2454,45.1372,45.2364,2882740.0
2020-12-14 12:00:00,50.16,50.18,50.11,50.12,1535086.0,45.2454,45.2634,45.2003,45.2093,1535086.0
2020-12-14 12:30:00,50.12,50.13,50.04,50.07,2398251.0,45.2093,45.2183,45.1372,45.1642,2398251.0
2020-12-14 13:00:00,50.07,50.11,50.01,50.1,1900586.0,45.1642,45.2003,45.1101,45.1913,1900586.0
2020-12-14 13:30:00,50.11,50.13,50.07,50.11,1407662.0,45.2003,45.2183,45.1642,45.2003,1407662.0
2020-12-14 14:00:00,50.12,50.15,50.08,50.13,687789.0,45.2093,45.2364,45.1732,45.2183,687789.0
2020-12-14 14:30:00,50.12,50.14,50.08,50.12,1601665.0,45.2093,45.2274,45.1732,45.2093,1601665.0
2020-12-14 15:00:00,50.12,50.13,50.1,50.11,812937.0,45.2093,45.2183,45.1913,45.2003,812937.0
2020-12-14 15:30:00,50.1,50.11,49.91,49.91,7191252.0,45.1913,45.2003,45.0199,45.0199,7191252.0
2020-12-15 09:30:00,50.16,50.17,50.02,50.15,4143933.0,45.2454,45.2544,45.1191,45.2364,4143933.0
2020-12-15 10:00:00,50.15,50.23,50.11,50.19,4248518.0,45.2364,45.3085,45.2003,45.2725,4248518.0
2020-12-15 10:30:00,50.19,50.23,50.17,50.18,1498774.0,45.2725,45.3085,45.2544,45.2634,1498774.0
2020-12-15 11:00:00,50.17,50.21,50.09,50.2,3538797.0,45.2544,45.2905,45.1823,45.2815,3538797.0
2020-12-15 11:30:00,50.2,50.25,50.14,50.16,2107372.0,45.2815,45.3266,45.2274,45.2454,2107372.0
2020-12-15 12:00:00,50.16,50.26,50.15,50.25,1309859.0,45.2454,45.3356,45.2364,45.3266,1309859.0
2020-12-15 12:30:00,50.25,50.31,50.23,50.31,1135208.0,45.3266,45.3807,45.3085,45.3807,1135208.0
2020-12-15 13:00:00,50.31,50.37,50.3,50.34,1496678.0,45.3807,45.4348,45.3717,45.4078,1496678.0
2020-12-15 13:30:00,50.35,50.36,50.32,50.34,733576.0,45.4168,45.4258,45.3897,45.4078,733576.0
2020-12-15 14:00:00,50.34,50.4,50.31,50.38,959224.0,45.4078,45.4619,45.3807,45.4438,959224.0
2020-12-15 14:30:00,50.39,50.41,50.36,50.4,820938.0,45.4529,45.4709,45.4258,45.4619,820938.0
2020-12-15 15:00:00,50.4,50.45,50.39,50.44,1281449.0,45.4619,45.507,45.4529,45.498,1281449.0
2020-12-15 15:30:00,50.43,50.51,50.41,50.49,8328237.0,45.4889,45.5611,45.4709,45.5431,8328237.0
2020-12-16 09:30:00,50.58,50.68,50.51,50.62,4168783.0,45.6243,45.7145,45.5611,45.6603,4168783.0
2020-12-16 10:00:00,50.63,50.64,50.47,50.6,1980422.0,45.6694,45.6784,45.525,45.6423,1980422.0
2020-12-16 10:30:00,50.61,50.69,50.59,50.65,1956966.0,45.6513,45.7235,45.6333,45.6874,1956966.0
2020-12-16 11:00:00,50.65,50.69,50.58,50.61,1201958.0,45.6874,45.7235,45.6243,45.6513,1201958.0
2020-12-16 11:30:00,50.61,50.71,50.59,50.71,1135357.0,45.6513,45.7415,45.6333,45.7415,1135357.0
2020-12-16 12:00:00,50.71,50.72,50.67,50.7,1699533.0,45.7415,45.7505,45.7054,45.7325,1699533.0
2020-12-16 12:30:00,50.7,50.74,50.66,50.74,943470.0,45.7325,45.7686,45.6964,45.7686,943470.0
2020-12-16 13:00:00,50.73,50.74,50.66,50.7,781886.0,45.7596,45.7686,45.6964,45.7325,781886.0
2020-12-16 13:30:00,50.69,50.71,50.66,50.7,1968205.0,45.7235,45.7415,45.6964,45.7325,1968205.0
2020-12-16 14:00:00,50.71,50.72,50.51,50.6,3410775.0,45.7415,45.7505,45.5611,45.6423,3410775.0
2020-12-16 14:30:00,50.61,50.76,50.59,50.73,2308270.0,45.6513,45.7866,45.6333,45.7596,2308270.0
2020-12-16 15:00:00,50.73,50.8,50.7,50.77,1695491.0,45.7596,45.8227,45.7325,45.7956,1695491.0
2020-12-16 15:30:00,50.76,50.8,50.69,50.7,5577445.0,45.7866,45.8227,45.7235,45.7325,5577445.0
2020-12-17 09:30:00,51.05,51.11,50.91,51.03,4351747.0,46.0482,46.1023,45.9219,46.0302,4351747.0
2020-12-17 10:00:00,51.03,51.05,50.95,50.99,1991082.0,46.0302,46.0482,45.958,45.9941,1991082.0
2020-12-17 10:30:00,50.99,51.0,50.89,50.96,2122885.0,45.9941,46.0031,45.9039,45.967,2122885.0
2020-12-17 11:00:00,50.96,50.99,50.91,50.98,2125285.0,45.967,45.9941,45.9219,45.9851,2125285.0
2020-12-17 11:30:00,50.98,50.99,50.94,50.98,1512947.0,45.9851,45.9941,45.949,45.9851,1512947.0
2020-12-17 12:00:00,50.98,50.99,50.94,50.98,1355475.0,45.9851,45.9941,45.949,45.9851,1355475.0
2020-12-17 12:30:00,50.98,51.01,50.98,50.99,660257.0,45.9851,46.0121,45.9851,45.9941,660257.0
2020-12-17 13:00:00,51.0,51.0,50.95,50.95,1259383.0,46.0031,46.0031,45.958,45.958,1259383.0
2020-12-17 13:30:00,50.95,50.96,50.89,50.93,1562350.0,45.958,45.967,45.9039,45.94,1562350.0
2020-12-17 14:00:00,50.93,51.03,50.92,51.0,941918.0,45.94,46.0302,45.9309,46.0031,941918.0
2020-12-17 14:30:00,51.0,51.02,50.98,51.02,832871.0,46.0031,46.0211,45.9851,46.0211,832871.0
2020-12-17 15:00:00,51.01,51.07,51.0,51.05,1605925.0,46.0121,46.0662,46.0031,46.0482,1605925.0
2020-12-17 15:30:00,51.05,51.07,51.01,51.06,6280934.0,46.0482,46.0662,46.0121,46.0572,6280934.0
2020-12-18 09:30:00,50.95,50.98,50.84,50.93,2519097.0,45.958,45.9851,45.8588,45.94,2519097.0
2020-12-18 10:00:00,50.93,51.0,50.84,50.94,2584858.0,45.94,46.0031,45.8588,45.949,2584858.0
2020-12-18 10:30:00,50.94,50.94,50.82,50.93,2166245.0,45.949,45.949,45.8407,45.94,2166245.0
2020-12-18 11:00:00,50.93,50.99,50.87,50.97,2147029.0,45.94,45.9941,45.8858,45.976,2147029.0
2020-12-18 11:30:00,50.97,50.98,50.91,50.94,2491452.0,45.976,45.9851,45.9219,45.949,2491452.0
2020-12-18 12:00:00,50.94,50.99,50.92,50.97,1698671.0,45.949,45.9941,45.9309,45.976,1698671.0
2020-12-18 12:30:00,50.97,51.02,50.91,50.93,1522085.0,45.976,46.0211,45.9219,45.94,1522085.0
2020-12-18 13:00:00,50.93,50.97,50.91,50.92,1166218.0,45.94,45.976,45.9219,45.9309,1166218.0
2020-12-18 13:30:00,50.92,50.96,50.89,50.91,1271872.0,45.9309,45.967,45.9039,45.9219,1271872.0
2020-12-18 14:00:00,50.91,50.92,50.87,50.88,1044659.0,45.9219,45.9309,45.8858,45.8949,1044659.0
2020-12-18 14:30:00,50.89,50.9,50.83,50.86,1511988.0,45.9039,45.9129,45.8498,45.8768,1511988.0
2020-12-18 15:00:00,50.86,50.87,50.78,50.81,1441269.0,45.8768,45.8858,45.8047,45.8317,1441269.0
2020-12-18 15:30:00,50.81,50.98,50.78,50.91,10198431.0,45.8317,45.9851,45.8047,45.9219,10198431.0
2020-12-21 09:30:00,49.86,50.13,49.84,50.11,4375384.0,44.9748,45.2183,44.9568,45.2003,4375384.0
2020-12-21 10:00:00,50.11,50.14,49.93,50.03,3444021.0,45.2003,45.2274,45.0379,45.1281,3444021.0
2020-12-21 10:30:00,50.04,50.14,49.99,50.09,2471570.0,45.1372,45.2274,45.0921,45.1823,2471570.0
2020-12-21 11:00:00,50.1,50.24,50.08,50.21,3158926.0,45.1913,45.3176,45.1732,45.2905,3158926.0
2020-12-21 11:30:00,50.22,50.33,50.21,50.28,2092007.0,45.2995,45.3987,45.2905,45.3536,2092007.0
2020-12-21 12:00:00,50.29,50.36,50.27,50.34,2131015.0,45.3627,45.4258,45.3446,45.4078,2131015.0
2020-12-21 12:30:00,50.34,50.39,50.3,50.35,1981074.0,45.4078,45.4529,45.3717,45.4168,1981074.0
2020-12-21 13:00:00,50.34,50.41,50.33,50.41,2741623.0,45.4078,45.4709,45.3987,45.4709,2741623.0
2020-12-21 13:30:00,50.4,50.45,50.39,50.41,1669136.0,45.4619,45.507,45.4529,45.4709,1669136.0
2020-12-21 14:00:00,50.41,50.42,50.35,50.4,1907366.0,45.4709,45.4799,45.4168,45.4619,1907366.0
2020-12-21 14:30:00,50.4,50.43,50.38,50.39,2016075.0,45.4619,45.4889,45.4438,45.4529,2016075.0
2020-12-21 15:00:00,50.39,50.42,50.3,50.32,2274791.0,45.4529,45.4799,45.3717,45.3897,2274791.0
2020-12-21 15:30:00,50.32,50.33,50.21,50.24,10085050.0,45.3897,45.3987,45.2905,45.3176,10085050.0
2020-12-22 09:30:00,50.11,50.16,49.97,50.02,2470021.0,45.2003,45.2454,45.074,45.1191,2470021.0
2020-12-22 10:00:00,50.02,50.05,49.9,50.01,2103639.0,45.1191,45.1462,45.0109,45.1101,2103639.0
2020-12-22 10:30:00,50.01,50.07,49.9,49.94,2275754.0,45.1101,45.1642,45.0109,45.047,2275754.0
2020-12-22 11:00:00,49.94,50.02,49.9,49.94,1738122.0,45.047,45.1191,45.0109,45.047,1738122.0
2020-12-22 11:30:00,49.94,49.95,49.77,49.89,2227067.0,45.047,45.056,44.8936,45.0019,2227067.0
2020-12-22 12:00:00,49.89,49.92,49.87,49.89,1461218.0,45.0019,45.0289,44.9838,45.0019,1461218.0
2020-12-22 12:30:00,49.89,49.93,49.88,49.91,1707065.0,45.0019,45.0379,44.9928,45.0199,1707065.0
2020-12-22 13:00:00,49.92,49.93,49.89,49.9,1447684.0,45.0289,45.0379,45.0019,45.0109,1447684.0
2020-12-22 13:30:00,49.9,49.92,49.87,49.88,1477768.0,45.0109,45.0289,44.9838,44.9928,1477768.0
2020-12-22 14:00:00,49.88,49.91,49.86,49.87,1366186.0,44.9928,45.0199,44.9748,44.9838,1366186.0
2020-12-22 14:30:00,49.87,49.92,49.85,49.91,1422197.0,44.9838,45.0289,44.9658,45.0199,1422197.0
2020-12-22 15:00:00,49.91,49.93,49.84,49.84,2197275.0,45.0199,45.0379,44.9568,44.9568,2197275.0
2020-12-22 15:30:00,49.84,49.88,49.82,49.86,8514530.0,44.9568,44.9928,44.9387,44.9748,8514530.0
2020-12-23 09:30:00,50.32,50.39,50.25,50.33,3350981.0,45.3897,45.4529,45.3266,45.3987,3350981.0
2020-12-23 10:00:00,50.32,50.39,50.3,50.34,1757001.0,45.3897,45.4529,45.3717,45.4078,1757001.0
2020-12-23 10:30:00,50.34,50.42,50.33,50.38,1323966.0,45.4078,45.4799,45.3987,45.4438,1323966.0
2020-12-23 11:00:00,50.38,50.43,50.36,50.39,1187300.0,45.4438,45.4889,45.4258,45.4529,1187300.0
2020-12-23 11:30:00,50.4,50.45,50.37,50.44,1568810.0,45.4619,45.507,45.4348,45.498,1568810.0
2020-12-23 12:00:00,50.45,50.46,50.4,50.41,1015973.0,45.507,45.516,45.4619,45.4709,1015973.0
2020-12-23 12:30:00,50.41,50.44,50.37,50.41,2018532.0,45.4709,45.498,45.4348,45.4709,2018532.0
2020-12-23 13:00:00,50.41,50.43,50.38,50.4,1403134.0,45.4709,45.4889,45.4438,45.4619,1403134.0
2020-12-23 13:30:00,50.41,50.44,50.39,50.41,1195527.0,45.4709,45.498,45.4529,45.4709,1195527.0
2020-12-23 14:00:00,50.41,50.43,50.4,50.4,1609147.0,45.4709,45.4889,45.4619,45.4619,1609147.0
2020-12-23 14:30:00,50.41,50.44,50.4,50.41,1860041.0,45.4709,45.498,45.4619,45.4709,1860041.0
2020-12-23 15:00:00,50.4,50.45,50.39,50.44,2251636.0,45.4619,45.507,45.4529,45.498,2251636.0
2020-12-23 15:30:00,50.44,50.46,50.35,50.37,7646454.0,45.498,45.516,45.4168,45.4348,7646454.0
2020-12-24 09:30:00,50.21,50.33,50.11,50.2,2468889.0,45.2905,45.3987,45.2003,45.2815,2468889.0
2020-12-24 10:00:00,50.2,50.22,50.02,50.07,2585377.0,45.2815,45.2995,45.1191,45.1642,2585377.0
2020-12-24 10:30:00,50.06,50.14,50.03,50.03,1521128.0,45.1552,45.2274,45.1281,45.1281,1521128.0
2020-12-24 11:00:00,50.03,50.04,49.86,49.98,3121096.0,45.1281,45.1372,44.9748,45.083,3121096.0
2020-12-24 11:30:00,49.98,50.11,49.97,50.04,2256743.0,45.083,45.2003,45.074,45.1372,2256743.0
2020-12-24 12:00:00,50.04,50.15,49.99,50.13,2001855.0,45.1372,45.2364,45.0921,45.2183,2001855.0
2020-12-24 12:30:00,50.14,50.2,50.08,50.15,4416817.0,45.2274,45.2815,45.1732,45.2364,4416817.0
2020-12-28 09:30:00,50.37,50.44,50.15,50.38,3634645.0,45.4348,45.498,45.2364,45.4438,3634645.0
2020-12-28 10:00:00,50.38,50.39,50.2,50.29,2283389.0,45.4438,45.4529,45.2815,45.3627,2283389.0
2020-12-28 10:30:00,50.3,50.33,50.25,50.32,2632051.0,45.3717,45.3987,45.3266,45.3897,2632051.0
2020-12-28 11:00:00,50.32,50.38,50.31,50.34,2192601.0,45.3897,45.4438,45.3807,45.4078,2192601.0
2020-12-28 11:30:00,50.34,50.39,50.33,50.37,2607532.0,45.4078,45.4529,45.3987,45.4348,2607532.0
2020-12-28 12:00:00,50.38,50.4,50.33,50.4,728623.0,45.4438,45.4619,45.3987,45.4619,728623.0
2020-12-28 12:30:00,50.4,50.4,50.3,50.3,767537.0,45.4619,45.4619,45.3717,45.3717,767537.0
2020-12-28 13:00:00,50.3,50.31,50.28,50.3,584023.0,45.3717,45.3807,45.3536,45.3717,584023.0
2020-12-28 13:30:00,50.3,50.32,50.27,50.3,814629.0,45.3717,45.3897,45.3446,45.3717,814629.0
2020-12-28 14:00:00,50.29,50.35,50.28,50.33,1180918.0,45.3627,45.4168,45.3536,45.3987,1180918.0
2020-12-28 14:30:00,50.33,50.34,50.3,50.33,528249.0,45.3987,45.4078,45.3717,45.3987,528249.0
2020-12-28 15:00:00,50.34,50.36,50.29,50.29,669186.0,45.4078,45.4258,45.3627,45.3627,669186.0
2020-12-28 15:30:00,50.29,50.31,50.27,50.29,5436558.0,45.3627,45.3807,45.3446,45.3627,5436558.0
2020-12-29 09:30:00,50.72,50.89,50.67,50.79,5542495.0,45.7505,45.9039,45.7054,45.8137,5542495.0
2020-12-29 10:00:00,50.79,50.88,50.69,50.82,5599810.0,45.8137,45.8949,45.7235,45.8407,5599810.0
2020-12-29 10:30:00,50.82,50.97,50.81,50.96,4001108.0,45.8407,45.976,45.8317,45.967,4001108.0
2020-12-29 11:00:00,50.96,50.99,50.9,50.98,2444134.0,45.967,45.9941,45.9129,45.9851,2444134.0
2020-12-29 11:30:00,50.98,51.03,50.88,51.0,1807954.0,45.9851,46.0302,45.8949,46.0031,1807954.0
2020-12-29 12:00:00,51.01,51.01,50.88,50.92,1042029.0,46.0121,46.0121,45.8949,45.9309,1042029.0
2020-12-29 12:30:00,50.92,50.92,50.84,50.9,2059131.0,45.9309,45.9309,45.8588,45.9129,2059131.0
2020-12-29 13:00:00,50.89,50.96,50.88,50.95,847123.0,45.9039,45.967,45.8949,45.958,847123.0
2020-12-29 13:30:00,50.94,51.02,50.93,51.01,687905.0,45.949,46.0211,45.94,46.0121,687905.0
2020-12-29 14:00:00,51.01,51.04,50.98,51.01,1721856.0,46.0121,46.0392,45.9851,46.0121,1721856.0
2020-12-29 14:30:00,51.02,51.04,50.99,51.04,1132372.0,46.0211,46.0392,45.9941,46.0392,1132372.0
2020-12-29 15:00:00,51.03,51.06,51.0,51.03,1505735.0,46.0302,46.0572,46.0031,46.0302,1505735.0
2020-12-29 15:30:00,51.04,51.05,50.96,51.01,5025089.0,46.0392,46.0482,45.967,46.0121,5025089.0
2020-12-30 09:30:00,51.65,51.74,51.59,51.71,5955868.0,46.5894,46.6706,46.5353,46.6435,5955868.0
2020-12-30 10:00:00,51.71,51.76,51.64,51.75,2197594.0,46.6435,46.6886,46.5804,46.6796,2197594.0
2020-12-30 10:30:00,51.76,51.8,51.68,51.79,1950091.0,46.6886,46.7247,46.6165,46.7157,1950091.0
2020-12-30 11:00:00,51.8,51.82,51.77,51.78,2074176.0,46.7247,46.7428,46.6977,46.7067,2074176.0
2020-12-30 11:30:00,51.79,51.85,51.76,51.83,1422138.0,46.7157,46.7698,46.6886,46.7518,1422138.0
2020-12-30 12:00:00,51.84,51.85,51.8,51.83,1316215.0,46.7608,46.7698,46.7247,46.7518,1316215.0
2020-12-30 12:30:00,51.83,51.86,51.81,51.85,1077374.0,46.7518,46.7788,46.7337,46.7698,1077374.0
2020-12-30 13:00:00,51.85,51.87,51.84,51.85,1061498.0,46.7698,46.7879,46.7608,46.7698,1061498.0
2020-12-30 13:30:00,51.85,51.88,51.83,51.87,1500229.0,46.7698,46.7969,46.7518,46.7879,1500229.0
2020-12-30 14:00:00,51.87,51.88,51.83,51.86,2989702.0,46.7879,46.7969,46.7518,46.7788,2989702.0
2020-12-30 14:30:00,51.86,51.88,51.81,51.85,1684925.0,46.7788,46.7969,46.7337,46.7698,1684925.0
2020-12-30 15:00:00,51.85,51.86,51.75,51.76,1587114.0,46.7698,46.7788,46.6796,46.6886,1587114.0
2020-12-30 15:30:00,51.76,51.8,51.7,51.72,5311533.0,46.6886,46.7247,46.6345,46.6526,5311533.0
2020-12-31 09:30:00,51.99,52.0,51.55,51.62,6423333.0,46.8961,46.9051,46.4992,46.5624,6423333.0
2020-12-31 10:00:00,51.62,51.69,51.51,51.52,2176098.0,46.5624,46.6255,46.4631,46.4722,2176098.0
2020-12-31 10:30:00,51.53,51.64,51.47,51.53,2570317.0,46.4812,46.5804,46.4271,46.4812,2570317.0
2020-12-31 11:00:00,51.53,51.56,51.44,51.5,2408564.0,46.4812,46.5082,46.4,46.4541,2408564.0
2020-12-31 11:30:00,51.5,51.51,51.38,51.39,1228083.0,46.4541,46.4631,46.3459,46.3549,1228083.0
2020-12-31 12:00:00,51.39,51.44,51.36,51.4,1248270.0,46.3549,46.4,46.3278,46.3639,1248270.0
2020-12-31 12:30:00,51.4,51.46,51.37,51.44,1493669.0,46.3639,46.418,46.3369,46.4,1493669.0
2020-12-31 13:00:00,51.44,51.47,51.39,51.42,802580.0,46.4,46.4271,46.3549,46.382,802580.0
2020-12-31 13:30:00,51.41,51.48,51.4,51.48,1128676.0,46.3729,46.4361,46.3639,46.4361,1128676.0
2020-12-31 14:00:00,51.48,51.61,51.47,51.55,2161929.0,46.4361,46.5533,46.4271,46.4992,2161929.0
2020-12-31 14:30:00,51.56,51.63,51.55,51.62,1341390.0,46.5082,46.5714,46.4992,46.5624,1341390.0
2020-12-31 15:00:00,51.61,51.64,51.53,51.54,2051624.0,46.5533,46.5804,46.4812,46.4902,2051624.0
2020-12-31 15:30:00,51.54,51.7,51.49,51.68,6787046.0,46.4902,46.6345,46.4451,46.6165,6787046.0
2021-01-04 09:30:00,52.62,52.81,52.57,52.76,11089614.0,47.4644,47.6358,47.4193,47.5907,11089614.0
2021-01-04 10:00:00,52.76,52.79,52.55,52.57,2792518.0,47.5907,47.6177,47.4012,47.4193,2792518.0
2021-01-04 10:30:00,52.57,52.58,52.36,52.36,3234847.0,47.4193,47.4283,47.2299,47.2299,3234847.0
2021-01-04 11:00:00,52.36,52.43,52.13,52.28,3656087.0,47.2299,47.293,47.0224,47.1577,3656087.0
2021-01-04 11:30:00,52.27,52.29,52.01,52.01,2709462.0,47.1487,47.1667,46.9141,46.9141,2709462.0
2021-01-04 12:00:00,52.02,52.08,51.83,52.08,2968185.0,46.9232,46.9773,46.7518,46.9773,2968185.0
2021-01-04 12:30:00,52.07,52.08,51.92,52.05,1536007.0,46.9683,46.9773,46.833,46.9502,1536007.0
2021-01-04 13:00:00,52.05,52.22,52.04,52.17,1491759.0,46.9502,47.1036,46.9412,47.0585,1491759.0
2021-01-04 13:30:00,52.17,52.2,52.13,52.2,759871.0,47.0585,47.0855,47.0224,47.0855,759871.0
2021-01-04 14:00:00,52.2,52.22,52.08,52.1,1833334.0,47.0855,47.1036,46.9773,46.9953,1833334.0
2021-01-04 14:30:00,52.1,52.11,51.99,52.1,846912.0,46.9953,47.0043,46.8961,46.9953,846912.0
2021-01-04 15:00:00,52.1,52.11,51.99,52.01,1329511.0,46.9953,47.0043,46.8961,46.9141,1329511.0
2021-01-04 15:30:00,52.01,52.09,51.96,52.04,6645262.0,46.9141,46.9863,46.869,46.9412,6645262.0
2021-01-05 09:30:00,52.49,52.84,52.48,52.82,5043694.0,47.3471,47.6628,47.3381,47.6448,5043694.0
2021-01-05 10:00:00,52.83,52.87,52.71,52.8,3075844.0,47.6538,47.6899,47.5456,47.6267,3075844.0
2021-01-05 10:30:00,52.8,52.86,52.72,52.79,2414533.0,47.6267,47.6809,47.5546,47.6177,2414533.0
2021-01-05 11:00:00,52.8,52.88,52.76,52.85,3582379.0,47.6267,47.6989,47.5907,47.6718,3582379.0
2021-01-05 11:30:00,52.85,53.0,52.85,52.95,1482457.0,47.6718,47.8071,47.6718,47.762,1482457.0
2021-01-05 12:00:00,52.95,53.06,52.94,53.04,3626111.0,47.762,47.8613,47.753,47.8432,3626111.0
2021-01-05 12:30:00,53.04,53.11,53.02,53.1,1632480.0,47.8432,47.9064,47.8252,47.8973,1632480.0
2021-01-05 13:00:00,53.11,53.18,53.07,53.18,2186381.0,47.9064,47.9695,47.8703,47.9695,2186381.0
2021-01-05 13:30:00,53.18,53.19,53.1,53.16,1784320.0,47.9695,47.9785,47.8973,47.9515,1784320.0
2021-01-05 14:00:00,53.16,53.24,53.16,53.22,1741259.0,47.9515,48.0236,47.9515,48.0056,1741259.0
2021-01-05 14:30:00,53.21,53.27,53.16,53.16,1772986.0,47.9966,48.0507,47.9515,47.9515,1772986.0
2021-01-05 15:00:00,53.17,53.22,53.15,53.18,2472395.0,47.9605,48.0056,47.9424,47.9695,2472395.0
2021-01-05 15:30:00,53.18,53.25,53.14,53.25,7670638.0,47.9695,48.0327,47.9334,48.0327,7670638.0
2021-01-06 09:30:00,52.85,53.07,52.7,52.99,6161381.0,47.6718,47.8703,47.5365,47.7981,6161381.0
2021-01-06 10:00:00,52.99,53.09,52.96,53.03,2234589.0,47.7981,47.8883,47.7711,47.8342,2234589.0
2021-01-06 10:30:00,53.02,53.11,52.98,53.03,3224087.0,47.8252,47.9064,47.7891,47.8342,3224087.0
2021-01-06 11:00:00,53.03,53.11,53.01,53.11,2713778.0,47.8342,47.9064,47.8162,47.9064,2713778.0
2021-01-06 11:30:00,53.11,53.13,53.0,53.04,786711.0,47.9064,47.9244,47.8071,47.8432,786711.0
2021-01-06 12:00:00,53.04,53.19,53.03,53.19,1575787.0,47.8432,47.9785,47.8342,47.9785,1575787.0
2021-01-06 12:30:00,53.18,53.28,53.18,53.25,1002012.0,47.9695,48.0597,47.9695,48.0327,1002012.0
2021-01-06 13:00:00,53.25,53.39,53.24,53.37,1849924.0,48.0327,48.1589,48.0236,48.1409,1849924.0
2021-01-06 13:30:00,53.37,53.43,53.35,53.41,1469922.0,48.1409,48.195,48.1229,48.177,1469922.0
2021-01-06 14:00:00,53.41,53.44,52.66,52.81,11104221.0,48.177,48.204,47.5005,47.6358,11104221.0
2021-01-06 14:30:00,52.8,53.0,52.67,52.89,5006414.0,47.6267,47.8071,47.5095,47.7079,5006414.0
2021-01-06 15:00:00,52.88,52.94,52.74,52.87,3179319.0,47.6989,47.753,47.5726,47.6899,3179319.0
2021-01-06 15:30:00,52.86,52.91,52.71,52.78,6873271.0,47.6809,47.726,47.5456,47.6087,6873271.0
2021-01-07 09:30:00,53.08,53.15,52.82,52.92,4452675.0,47.8793,47.9424,47.6448,47.735,4452675.0
2021-01-07 10:00:00,52.93,52.96,52.85,52.91,5506451.0,47.744,47.7711,47.6718,47.726,5506451.0
2021-01-07 10:30:00,52.91,53.03,52.89,52.99,1888285.0,47.726,47.8342,47.7079,47.7981,1888285.0
2021-01-07 11:00:00,52.98,53.06,52.98,53.05,1965217.0,47.7891,47.8613,47.7891,47.8522,1965217.0
2021-01-07 11:30:00,53.05,53.12,52.9,52.95,3008933.0,47.8522,47.9154,47.7169,47.762,3008933.0
2021-01-07 12:00:00,52.95,53.02,52.93,52.98,2400839.0,47.762,47.8252,47.744,47.7891,2400839.0
2021-01-07 12:30:00,52.99,53.12,52.98,53.08,1280438.0,47.7981,47.9154,47.7891,47.8793,1280438.0
2021-01-07 13:00:00,53.08,53.14,53.03,53.09,731766.0,47.8793,47.9334,47.8342,47.8883,731766.0
2021-01-07 13:30:00,53.09,53.2,53.08,53.19,1579254.0,47.8883,47.9875,47.8793,47.9785,1579254.0
2021-01-07 14:00:00,53.19,53.26,53.17,53.18,916063.0,47.9785,48.0417,47.9605,47.9695,916063.0
2021-01-07 14:30:00,53.19,53.25,53.18,53.24,1170901.0,47.9785,48.0327,47.9695,48.0236,1170901.0
2021-01-07 15:00:00,53.25,53.27,53.22,53.25,1245835.0,48.0327,48.0507,48.0056,48.0327,1245835.0
2021-01-07 15:30:00,53.24,53.29,53.19,53.27,5338186.0,48.0236,48.0687,47.9785,48.0507,5338186.0
2021-01-08 09:30:00,54.25,54.45,54.15,54.17,10360361.0,48.9347,49.1151,48.8445,48.8625,10360361.0
2021-01-08 10:00:00,54.17,54.3,53.94,53.95,4289191.0,48.8625,48.9798,48.655,48.6641,4289191.0
2021-01-08 10:30:00,53.95,54.33,53.94,54.33,5730433.0,48.6641,49.0068,48.655,49.0068,5730433.0
2021-01-08 11:00:00,54.34,54.47,54.3,54.46,6156979.0,49.0159,49.1331,48.9798,49.1241,6156979.0
2021-01-08 11:30:00,54.46,54.54,54.42,54.5,3793491.0,49.1241,49.1963,49.088,49.1602,3793491.0
2021-01-08 12:00:00,54.5,54.57,54.35,54.52,2223744.0,49.1602,49.2233,49.0249,49.1782,2223744.0
2021-01-08 12:30:00,54.52,54.54,54.37,54.45,1706566.0,49.1782,49.1963,49.0429,49.1151,1706566.0
2021-01-08 13:00:00,54.46,54.46,54.2,54.28,2242475.0,49.1241,49.1241,48.8896,48.9617,2242475.0
2021-01-08 13:30:00,54.28,54.28,54.06,54.21,4477183.0,48.9617,48.9617,48.7633,48.8986,4477183.0
2021-01-08 14:00:00,54.22,54.36,54.21,54.35,2048827.0,48.9076,49.0339,48.8986,49.0249,2048827.0
2021-01-08 14:30:00,54.35,54.55,54.34,54.53,3289074.0,49.0249,49.2053,49.0159,49.1872,3289074.0
2021-01-08 15:00:00,54.54,54.61,54.5,54.61,2757993.0,49.1963,49.2594,49.1602,49.2594,2757993.0
2021-01-08 15:30:00,54.61,54.73,54.56,54.72,9153494.0,49.2594,49.3676,49.2143,49.3586,9153494.0
2021-01-11 09:30:00,53.99,54.18,53.91,54.08,6331677.0,48.7001,48.8715,48.628,48.7813,6331677.0
2021-01-11 10:00:00,54.07,54.16,54.02,54.12,2730225.0,48.7723,48.8535,48.7272,48.8174,2730225.0
2021-01-11 10:30:00,54.12,54.16,54.01,54.11,2138044.0,48.8174,48.8535,48.7182,48.8084,2138044.0
2021-01-11 11:00:00,54.11,54.18,53.97,54.18,3195670.0,48.8084,48.8715,48.6821,48.8715,3195670.0
2021-01-11 11:30:00,54.18,54.18,54.06,54.11,1647012.0,48.8715,48.8715,48.7633,48.8084,1647012.0
2021-01-11 12:00:00,54.12,54.14,54.08,54.11,1466744.0,48.8174,48.8355,48.7813,48.8084,1466744.0
2021-01-11 12:30:00,54.11,54.2,54.1,54.17,1850674.0,48.8084,48.8896,48.7994,48.8625,1850674.0
2021-01-11 13:00:00,54.17,54.23,54.11,54.15,1681142.0,48.8625,48.9166,48.8084,48.8445,1681142.0
2021-01-11 13:30:00,54.15,54.21,54.11,54.2,844354.0,48.8445,48.8986,48.8084,48.8896,844354.0
2021-01-11 14:00:00,54.2,54.23,54.15,54.16,995878.0,48.8896,48.9166,48.8445,48.8535,995878.0
2021-01-11 14:30:00,54.16,54.18,54.12,54.16,1185135.0,48.8535,48.8715,48.8174,48.8535,1185135.0
2021-01-11 15:00:00,54.15,54.17,54.01,54.01,1754142.0,48.8445,48.8625,48.7182,48.7182,1754142.0
2021-01-11 15:30:00,54.01,54.1,53.98,54.01,6178135.0,48.7182,48.7994,48.6911,48.7182,6178135.0
2021-01-12 09:30:00,54.31,54.35,54.16,54.34,5573478.0,48.9888,49.0249,48.8535,49.0159,5573478.0
2021-01-12 10:00:00,54.34,54.45,54.27,54.41,3022796.0,49.0159,49.1151,48.9527,49.079,3022796.0
2021-01-12 10:30:00,54.41,54.52,54.41,54.48,3363308.0,49.079,49.1782,49.079,49.1421,3363308.0
2021-01-12 11:00:00,54.49,54.59,54.46,54.57,3164989.0,49.1512,49.2414,49.1241,49.2233,3164989.0
2021-01-12 11:30:00,54.57,54.6,54.51,54.6,2591147.0,49.2233,49.2504,49.1692,49.2504,2591147.0
2021-01-12 12:00:00,54.59,54.61,54.34,54.52,3062683.0,49.2414,49.2594,49.0159,49.1782,3062683.0
2021-01-12 12:30:00,54.52,54.52,54.38,54.39,2249217.0,49.1782,49.1782,49.0519,49.061,2249217.0
2021-01-12 13:00:00,54.39,54.39,54.29,54.31,3455236.0,49.061,49.061,48.9708,48.9888,3455236.0
2021-01-12 13:30:00,54.32,54.48,54.3,54.44,5665171.0,48.9978,49.1421,48.9798,49.1061,5665171.0
2021-01-12 14:00:00,54.44,54.47,54.4,54.41,1166647.0,49.1061,49.1331,49.07,49.079,1166647.0
2021-01-12 14:30:00,54.41,54.46,54.4,54.45,1601005.0,49.079,49.1241,49.07,49.1151,1601005.0
2021-01-12 15:00:00,54.45,54.49,54.42,54.48,3628204.0,49.1151,49.1512,49.088,49.1421,3628204.0
2021-01-12 15:30:00,54.47,54.56,54.47,54.49,3905763.0,49.1331,49.2143,49.1331,49.1512,3905763.0
2021-01-13 09:30:00,54.6,54.63,54.38,54.39,4516204.0,49.2504,49.2774,49.0519,49.061,4516204.0
2021-01-13 10:00:00,54.39,54.54,54.32,54.53,1840092.0,49.061,49.1963,48.9978,49.1872,1840092.0
2021-01-13 10:30:00,54.53,54.57,54.46,54.56,1660886.0,49.1872,49.2233,49.1241,49.2143,1660886.0
2021-01-13 11:00:00,54.56,54.57,54.44,54.46,1313408.0,49.2143,49.2233,49.1061,49.1241,1313408.0
2021-01-13 11:30:00,54.46,54.53,54.43,54.49,1342650.0,49.1241,49.1872,49.097,49.1512,1342650.0
2021-01-13 12:00:00,54.48,54.54,54.42,54.53,3586472.0,49.1421,49.1963,49.088,49.1872,3586472.0
2021-01-13 12:30:00,54.53,54.58,54.49,54.56,647486.0,49.1872,49.2323,49.1512,49.2143,647486.0
2021-01-13 13:00:00,54.57,54.63,54.54,54.62,1091316.0,49.2233,49.2774,49.1963,49.2684,1091316.0
2021-01-13 13:30:00,54.62,54.8,54.56,54.76,1908932.0,49.2684,49.4308,49.2143,49.3947,1908932.0
2021-01-13 14:00:00,54.76,54.89,54.72,54.78,2485420.0,49.3947,49.512,49.3586,49.4127,2485420.0
2021-01-13 14:30:00,54.78,54.8,54.7,54.73,3060698.0,49.4127,49.4308,49.3406,49.3676,3060698.0
2021-01-13 15:00:00,54.73,54.75,54.62,54.63,1364125.0,49.3676,49.3857,49.2684,49.2774,1364125.0
2021-01-13 15:30:00,54.63,54.7,54.61,54.62,3065080.0,49.2774,49.3406,49.2594,49.2684,3065080.0
2021-01-14 09:30:00,55.22,55.23,55.1,55.14,4861849.0,49.8096,49.8187,49.7014,49.7375,4861849.0
2021-01-14 10:00:00,55.14,55.3,55.11,55.26,2658758.0,49.7375,49.8818,49.7104,49.8457,2658758.0
2021-01-14 10:30:00,55.27,55.35,55.23,55.35,2274839.0,49.8547,49.9269,49.8187,49.9269,2274839.0
2021-01-14 11:00:00,55.35,55.4,55.33,55.4,1639557.0,49.9269,49.972,49.9089,49.972,1639557.0
2021-01-14 11:30:00,55.4,55.44,55.33,55.44,2716423.0,49.972,50.0081,49.9089,50.0081,2716423.0
2021-01-14 12:00:00,55.43,55.48,55.4,55.45,1553863.0,49.9991,50.0442,49.972,50.0171,1553863.0
2021-01-14 12:30:00,55.46,55.48,55.29,55.42,1420351.0,50.0261,50.0442,49.8728,49.99,1420351.0
2021-01-14 13:00:00,55.41,55.46,55.26,55.27,1804921.0,49.981,50.0261,49.8457,49.8547,1804921.0
2021-01-14 13:30:00,55.27,55.37,55.24,55.25,1689860.0,49.8547,49.9449,49.8277,49.8367,1689860.0
2021-01-14 14:00:00,55.25,55.32,55.23,55.29,1249579.0,49.8367,49.8998,49.8187,49.8728,1249579.0
2021-01-14 14:30:00,55.3,55.31,55.13,55.18,5046280.0,49.8818,49.8908,49.7285,49.7736,5046280.0
2021-01-14 15:00:00,55.18,55.23,55.07,55.11,1872459.0,49.7736,49.8187,49.6743,49.7104,1872459.0
2021-01-14 15:30:00,55.11,55.21,55.06,55.1,3556848.0,49.7104,49.8006,49.6653,49.7014,3556848.0
2021-01-15 09:30:00,54.56,54.67,54.54,54.58,4589035.0,49.2143,49.3135,49.1963,49.2323,4589035.0
2021-01-15 10:00:00,54.58,54.6,54.21,54.3,3946964.0,49.2323,49.2504,48.8986,48.9798,3946964.0
2021-01-15 10:30:00,54.3,54.47,54.25,54.45,2514865.0,48.9798,49.1331,48.9347,49.1151,2514865.0
2021-01-15 11:00:00,54.46,54.55,54.34,54.55,2003775.0,49.1241,49.2053,49.0159,49.2053,2003775.0
2021-01-15 11:30:00,54.54,54.6,54.48,54.48,1395720.0,49.1963,49.2504,49.1421,49.1421,1395720.0
2021-01-15 12:00:00,54.48,54.51,54.43,54.47,2052013.0,49.1421,49.1692,49.097,49.1331,2052013.0
2021-01-15 12:30:00,54.47,54.5,54.41,54.49,3550355.0,49.1331,49.1602,49.079,49.1512,3550355.0
2021-01-15 13:00:00,54.49,54.55,54.45,54.51,6243787.0,49.1512,49.2053,49.1151,49.1692,6243787.0
2021-01-15 13:30:00,54.51,54.53,54.44,54.48,1231929.0,49.1692,49.1872,49.1061,49.1421,1231929.0
2021-01-15 14:00:00,54.48,54.51,54.44,54.46,1180075.0,49.1421,49.1692,49.1061,49.1241,1180075.0
2021-01-15 14:30:00,54.46,54.49,54.39,54.4,491350.0,49.1241,49.1512,49.061,49.07,491350.0
2021-01-15 15:00:00,54.4,54.44,54.33,54.34,2303642.0,49.07,49.1061,49.0068,49.0159,2303642.0
2021-01-15 15:30:00,54.34,54.39,54.32,54.34,3669880.0,49.0159,49.061,48.9978,49.0159,3669880.0
2021-01-19 09:30:00,55.5,55.54,55.2,55.27,8156565.0,50.0622,50.0983,49.7916,49.8547,8156565.0
2021-01-19 10:00:00,55.27,55.36,55.19,55.33,3274749.0,49.8547,49.9359,49.7826,49.9089,3274749.0
2021-01-19 10:30:00,55.33,55.42,55.3,55.31,2702082.0,49.9089,49.99,49.8818,49.8908,2702082.0
2021-01-19 11:00:00,55.31,55.37,55.2,55.25,3520655.0,49.8908,49.9449,49.7916,49.8367,3520655.0
2021-01-19 11:30:00,55.25,55.33,55.19,55.3,2141974.0,49.8367,49.9089,49.7826,49.8818,2141974.0
2021-01-19 12:00:00,55.3,55.32,55.12,55.14,3682153.0,49.8818,49.8998,49.7194,49.7375,3682153.0
2021-01-19 12:30:00,55.14,55.26,55.13,55.24,1317121.0,49.7375,49.8457,49.7285,49.8277,1317121.0
2021-01-19 13:00:00,55.25,55.26,55.14,55.17,1896672.0,49.8367,49.8457,49.7375,49.7645,1896672.0
2021-01-19 13:30:00,55.16,55.22,55.14,55.22,3342093.0,49.7555,49.8096,49.7375,49.8096,3342093.0
2021-01-19 14:00:00,55.22,55.25,55.2,55.23,1723811.0,49.8096,49.8367,49.7916,49.8187,1723811.0
2021-01-19 14:30:00,55.23,55.26,55.2,55.23,1552789.0,49.8187,49.8457,49.7916,49.8187,1552789.0
2021-01-19 15:00:00,55.23,55.25,55.17,55.18,1483980.0,49.8187,49.8367,49.7645,49.7736,1483980.0
2021-01-19 15:30:00,55.18,55.25,55.17,55.23,5541064.0,49.7736,49.8367,49.7645,49.8187,5541064.0
2021-01-20 09:30:00,56.2,56.23,55.95,56.03,4410157.0,50.6936,50.7207,50.4681,50.5403,4410157.0
2021-01-20 10:00:00,56.03,56.26,56.02,56.24,5905413.0,50.5403,50.7477,50.5313,50.7297,5905413.0
2021-01-20 10:30:00,56.24,56.25,56.01,56.08,3543616.0,50.7297,50.7387,50.5222,50.5854,3543616.0
2021-01-20 11:00:00,56.08,56.08,55.97,56.04,2875553.0,50.5854,50.5854,50.4861,50.5493,2875553.0
2021-01-20 11:30:00,56.04,56.12,56.01,56.09,1862490.0,50.5493,50.6215,50.5222,50.5944,1862490.0
2021-01-20 12:00:00,56.1,56.15,56.09,56.15,1244429.0,50.6034,50.6485,50.5944,50.6485,1244429.0
2021-01-20 12:30:00,56.14,56.21,56.14,56.2,1026279.0,50.6395,50.7026,50.6395,50.6936,1026279.0
2021-01-20 13:00:00,56.2,56.23,56.17,56.2,971950.0,50.6936,50.7207,50.6666,50.6936,971950.0
2021-01-20 13:30:00,56.2,56.22,56.15,56.19,906380.0,50.6936,50.7117,50.6485,50.6846,906380.0
2021-01-20 14:00:00,56.18,56.21,56.16,56.21,990414.0,50.6756,50.7026,50.6575,50.7026,990414.0
2021-01-20 14:30:00,56.21,56.26,56.19,56.25,1550371.0,50.7026,50.7477,50.6846,50.7387,1550371.0
2021-01-20 15:00:00,56.24,56.26,56.19,56.2,1704493.0,50.7297,50.7477,50.6846,50.6936,1704493.0
2021-01-20 15:30:00,56.2,56.26,56.16,56.2,4055562.0,50.6936,50.7477,50.6575,50.6936,4055562.0
2021-01-21 09:30:00,56.41,56.41,56.11,56.16,3330272.0,50.883,50.883,50.6124,50.6575,3330272.0
2021-01-21 10:00:00,56.15,56.38,56.11,56.36,1709727.0,50.6485,50.856,50.6124,50.8379,1709727.0
2021-01-21 10:30:00,56.36,56.41,56.27,56.35,1406204.0,50.8379,50.883,50.7568,50.8289,1406204.0
2021-01-21 11:00:00,56.35,56.39,56.26,56.33,4813348.0,50.8289,50.865,50.7477,50.8109,4813348.0
2021-01-21 11:30:00,56.33,56.33,56.18,56.28,1703045.0,50.8109,50.8109,50.6756,50.7658,1703045.0
2021-01-21 12:00:00,56.28,56.29,56.11,56.14,1132386.0,50.7658,50.7748,50.6124,50.6395,1132386.0
2021-01-21 12:30:00,56.14,56.21,56.11,56.2,585660.0,50.6395,50.7026,50.6124,50.6936,585660.0
2021-01-21 13:00:00,56.2,56.27,56.18,56.27,825257.0,50.6936,50.7568,50.6756,50.7568,825257.0
2021-01-21 13:30:00,56.27,56.32,56.23,56.32,626110.0,50.7568,50.8019,50.7207,50.8019,626110.0
2021-01-21 14:00:00,56.32,56.36,56.31,56.34,935738.0,50.8019,50.8379,50.7928,50.8199,935738.0
2021-01-21 14:30:00,56.33,56.39,56.32,56.36,2461701.0,50.8109,50.865,50.8019,50.8379,2461701.0
2021-01-21 15:00:00,56.36,56.38,56.32,56.38,1174206.0,50.8379,50.856,50.8019,50.856,1174206.0
2021-01-21 15:30:00,56.38,56.45,56.33,56.34,4238588.0,50.856,50.9191,50.8109,50.8199,4238588.0
2021-01-22 09:30:00,55.54,55.79,55.47,55.77,6687350.0,50.0983,50.3238,50.0351,50.3057,6687350.0
2021-01-22 10:00:00,55.77,55.8,55.63,55.7,4296894.0,50.3057,50.3328,50.1795,50.2426,4296894.0
2021-01-22 10:30:00,55.69,55.73,55.64,55.7,2273638.0,50.2336,50.2697,50.1885,50.2426,2273638.0
2021-01-22 11:00:00,55.7,55.75,55.66,55.68,2222984.0,50.2426,50.2877,50.2065,50.2246,2222984.0
2021-01-22 11:30:00,55.68,55.76,55.66,55.71,1546326.0,50.2246,50.2967,50.2065,50.2516,1546326.0
2021-01-22 12:00:00,55.71,55.74,55.66,55.67,1260888.0,50.2516,50.2787,50.2065,50.2155,1260888.0
2021-01-22 12:30:00,55.68,55.71,55.64,55.65,1065258.0,50.2246,50.2516,50.1885,50.1975,1065258.0
2021-01-22 13:00:00,55.65,55.73,55.61,55.73,900572.0,50.1975,50.2697,50.1614,50.2697,900572.0
2021-01-22 13:30:00,55.72,55.83,55.71,55.81,1466383.0,50.2606,50.3599,50.2516,50.3418,1466383.0
2021-01-22 14:00:00,55.81,55.95,55.79,55.82,2573220.0,50.3418,50.4681,50.3238,50.3508,2573220.0
2021-01-22 14:30:00,55.83,55.89,55.8,55.83,2219044.0,50.3599,50.414,50.3328,50.3599,2219044.0
2021-01-22 15:00:00,55.83,55.87,55.79,55.85,4265675.0,50.3599,50.3959,50.3238,50.3779,4265675.0
2021-01-22 15:30:00,55.85,55.91,55.81,55.81,6891813.0,50.3779,50.432,50.3418,50.3418,6891813.0
2021-01-25 09:30:00,56.45,56.54,56.25,56.34,6798828.0,50.9191,51.0003,50.7387,50.8199,6798828.0
2021-01-25 10:00:00,56.33,56.44,56.3,56.4,3816003.0,50.8109,50.9101,50.7838,50.874,3816003.0
2021-01-25 10:30:00,56.39,56.41,56.1,56.11,2645047.0,50.865,50.883,50.6034,50.6124,2645047.0
2021-01-25 11:00:00,56.12,56.16,55.71,55.93,5795133.0,50.6215,50.6575,50.2516,50.4501,5795133.0
2021-01-25 11:30:00,55.93,56.07,55.86,56.07,1540039.0,50.4501,50.5764,50.3869,50.5764,1540039.0
2021-01-25 12:00:00,56.07,56.1,55.86,55.87,2056375.0,50.5764,50.6034,50.3869,50.3959,2056375.0
2021-01-25 12:30:00,55.87,55.98,55.83,55.95,1965508.0,50.3959,50.4952,50.3599,50.4681,1965508.0
2021-01-25 13:00:00,55.95,56.09,55.94,56.08,1130398.0,50.4681,50.5944,50.4591,50.5854,1130398.0
2021-01-25 13:30:00,56.08,56.1,56.03,56.06,822694.0,50.5854,50.6034,50.5403,50.5673,822694.0
2021-01-25 14:00:00,56.07,56.08,55.95,56.01,1541129.0,50.5764,50.5854,50.4681,50.5222,1541129.0
2021-01-25 14:30:00,56.01,56.07,55.98,56.07,2817593.0,50.5222,50.5764,50.4952,50.5764,2817593.0
2021-01-25 15:00:00,56.06,56.11,55.98,56.03,1991715.0,50.5673,50.6124,50.4952,50.5403,1991715.0
2021-01-25 15:30:00,56.03,56.28,56.02,56.26,4146136.0,50.5403,50.7658,50.5313,50.7477,4146136.0
2021-01-26 09:30:00,55.79,55.93,55.62,55.71,3560749.0,50.3238,50.4501,50.1704,50.2516,3560749.0
2021-01-26 10:00:00,55.71,55.86,55.68,55.84,4494899.0,50.2516,50.3869,50.2246,50.3689,4494899.0
2021-01-26 10:30:00,55.84,55.85,55.77,55.8,1502334.0,50.3689,50.3779,50.3057,50.3328,1502334.0
2021-01-26 11:00:00,55.8,55.82,55.65,55.67,2283980.0,50.3328,50.3508,50.1975,50.2155,2283980.0
2021-01-26 11:30:00,55.67,55.69,55.53,55.57,1268525.0,50.2155,50.2336,50.0893,50.1253,1268525.0
2021-01-26 12:00:00,55.57,55.69,55.56,55.69,1353182.0,50.1253,50.2336,50.1163,50.2336,1353182.0
2021-01-26 12:30:00,55.69,55.73,55.66,55.7,1573978.0,50.2336,50.2697,50.2065,50.2426,1573978.0
2021-01-26 13:00:00,55.7,55.74,55.68,55.73,685431.0,50.2426,50.2787,50.2246,50.2697,685431.0
2021-01-26 13:30:00,55.72,55.73,55.68,55.72,674699.0,50.2606,50.2697,50.2246,50.2606,674699.0
2021-01-26 14:00:00,55.71,55.77,55.69,55.73,1748716.0,50.2516,50.3057,50.2336,50.2697,1748716.0
2021-01-26 14:30:00,55.73,55.75,55.7,55.75,1345468.0,50.2697,50.2877,50.2426,50.2877,1345468.0
2021-01-26 15:00:00,55.75,55.78,55.73,55.77,1416460.0,50.2877,50.3148,50.2697,50.3057,1416460.0
2021-01-26 15:30:00,55.77,55.84,55.74,55.83,4207688.0,50.3057,50.3689,50.2787,50.3599,4207688.0
2021-01-27 09:30:00,54.66,54.74,54.28,54.44,7615131.0,49.3045,49.3767,48.9617,49.1061,7615131.0
2021-01-27 10:00:00,54.44,54.78,54.4,54.73,2781474.0,49.1061,49.4127,49.07,49.3676,2781474.0
2021-01-27 10:30:00,54.73,54.83,54.65,54.8,1909081.0,49.3676,49.4578,49.2955,49.4308,1909081.0
2021-01-27 11:00:00,54.81,54.81,54.64,54.69,1325706.0,49.4398,49.4398,49.2865,49.3316,1325706.0
2021-01-27 11:30:00,54.7,54.73,54.56,54.57,1707685.0,49.3406,49.3676,49.2143,49.2233,1707685.0
2021-01-27 12:00:00,54.57,54.76,54.56,54.73,2255704.0,49.2233,49.3947,49.2143,49.3676,2255704.0
2021-01-27 12:30:00,54.74,54.85,54.67,54.84,1481826.0,49.3767,49.4759,49.3135,49.4669,1481826.0
2021-01-27 13:00:00,54.84,54.87,54.75,54.85,1133153.0,49.4669,49.4939,49.3857,49.4759,1133153.0
2021-01-27 13:30:00,54.85,54.87,54.76,54.78,1961129.0,49.4759,49.4939,49.3947,49.4127,1961129.0
2021-01-27 14:00:00,54.78,54.88,54.63,54.63,1841398.0,49.4127,49.5029,49.2774,49.2774,1841398.0
2021-01-27 14:30:00,54.63,54.64,54.43,54.46,3890059.0,49.2774,49.2865,49.097,49.1241,3890059.0
2021-01-27 15:00:00,54.45,54.53,54.32,54.35,2320363.0,49.1151,49.1872,48.9978,49.0249,2320363.0
2021-01-27 15:30:00,54.35,54.4,54.25,54.29,5468648.0,49.0249,49.07,48.9347,48.9708,5468648.0
2021-01-28 09:30:00,54.19,54.38,54.05,54.17,5925418.0,48.8806,49.0519,48.7543,48.8625,5925418.0
2021-01-28 10:00:00,54.18,54.43,54.13,54.34,2777686.0,48.8715,49.097,48.8264,49.0159,2777686.0
2021-01-28 10:30:00,54.34,54.44,54.3,54.4,2426106.0,49.0159,49.1061,48.9798,49.07,2426106.0
2021-01-28 11:00:00,54.41,54.57,54.4,54.51,2555156.0,49.079,49.2233,49.07,49.1692,2555156.0
2021-01-28 11:30:00,54.52,54.61,54.48,54.61,1724253.0,49.1782,49.2594,49.1421,49.2594,1724253.0
2021-01-28 12:00:00,54.61,54.73,54.59,54.72,1507682.0,49.2594,49.3676,49.2414,49.3586,1507682.0
2021-01-28 12:30:00,54.72,54.75,54.68,54.71,1068655.0,49.3586,49.3857,49.3225,49.3496,1068655.0
2021-01-28 13:00:00,54.71,54.79,54.63,54.76,3165667.0,49.3496,49.4218,49.2774,49.3947,3165667.0
2021-01-28 13:30:00,54.76,54.86,54.76,54.86,2014287.0,49.3947,49.4849,49.3947,49.4849,2014287.0
2021-01-28 14:00:00,54.86,54.87,54.75,54.8,761431.0,49.4849,49.4939,49.3857,49.4308,761431.0
2021-01-28 14:30:00,54.81,54.86,54.76,54.84,1230101.0,49.4398,49.4849,49.3947,49.4669,1230101.0
2021-01-28 15:00:00,54.83,54.84,54.73,54.73,1326310.0,49.4578,49.4669,49.3676,49.3676,1326310.0
2021-01-28 15:30:00,54.73,54.78,54.66,54.69,4926819.0,49.3676,49.4127,49.3045,49.3316,4926819.0
2021-01-29 09:30:00,53.72,53.74,53.51,53.71,5148068.0,48.4566,48.4746,48.2672,48.4476,5148068.0
2021-01-29 10:00:00,53.71,53.84,53.61,53.8,2934546.0,48.4476,48.5648,48.3574,48.5288,2934546.0
2021-01-29 10:30:00,53.8,53.85,53.62,53.75,2301543.0,48.5288,48.5739,48.3664,48.4837,2301543.0
2021-01-29 11:00:00,53.75,53.8,53.56,53.56,1717236.0,48.4837,48.5288,48.3123,48.3123,1717236.0
2021-01-29 11:30:00,53.55,53.62,53.48,53.6,1918918.0,48.3033,48.3664,48.2401,48.3484,1918918.0
2021-01-29 12:00:00,53.6,53.65,53.36,53.4,1371411.0,48.3484,48.3935,48.1319,48.168,1371411.0
2021-01-29 12:30:00,53.4,53.43,53.13,53.17,4541465.0,48.168,48.195,47.9244,47.9605,4541465.0
2021-01-29 13:00:00,53.17,53.3,53.04,53.3,2698213.0,47.9605,48.0778,47.8432,48.0778,2698213.0
2021-01-29 13:30:00,53.3,53.35,53.25,53.29,2766497.0,48.0778,48.1229,48.0327,48.0687,2766497.0
2021-01-29 14:00:00,53.28,53.46,53.27,53.42,2643492.0,48.0597,48.2221,48.0507,48.186,2643492.0
2021-01-29 14:30:00,53.41,53.41,53.27,53.31,2148247.0,48.177,48.177,48.0507,48.0868,2148247.0
2021-01-29 15:00:00,53.32,53.52,53.31,53.38,2560674.0,48.0958,48.2762,48.0868,48.1499,2560674.0
2021-01-29 15:30:00,53.39,53.41,53.17,53.29,9645798.0,48.1589,48.177,47.9605,48.0687,9645798.0
2021-02-01 09:30:00,54.42,54.47,54.16,54.3,7869482.0,49.088,49.1331,48.8535,48.9798,7869482.0
2021-02-01 10:00:00,54.31,54.46,54.24,54.4,4808509.0,48.9888,49.1241,48.9257,49.07,4808509.0
2021-02-01 10:30:00,54.41,54.44,54.23,54.3,3234706.0,49.079,49.1061,48.9166,48.9798,3234706.0
2021-02-01 11:00:00,54.3,54.46,54.23,54.45,2236543.0,48.9798,49.1241,48.9166,49.1151,2236543.0
2021-02-01 11:30:00,54.45,54.52,54.39,54.46,2289078.0,49.1151,49.1782,49.061,49.1241,2289078.0
2021-02-01 12:00:00,54.46,54.55,54.46,54.53,3411088.0,49.1241,49.2053,49.1241,49.1872,3411088.0
2021-02-01 12:30:00,54.54,54.61,54.51,54.61,1791009.0,49.1963,49.2594,49.1692,49.2594,1791009.0
2021-02-01 13:00:00,54.61,54.71,54.57,54.69,3087206.0,49.2594,49.3496,49.2233,49.3316,3087206.0
2021-02-01 13:30:00,54.69,54.71,54.63,54.7,1141983.0,49.3316,49.3496,49.2774,49.3406,1141983.0
2021-02-01 14:00:00,54.71,54.71,54.63,54.71,1222877.0,49.3496,49.3496,49.2774,49.3496,1222877.0
2021-02-01 14:30:00,54.71,54.78,54.67,54.75,1501792.0,49.3496,49.4127,49.3135,49.3857,1501792.0
2021-02-01 15:00:00,54.75,54.83,54.74,54.81,3326435.0,49.3857,49.4578,49.3767,49.4398,3326435.0
2021-02-01 15:30:00,54.81,54.85,54.75,54.75,7342116.0,49.4398,49.4759,49.3857,49.3857,7342116.0
2021-02-02 09:30:00,55.55,55.56,55.29,55.36,5071343.0,50.1073,50.1163,49.8728,49.9359,5071343.0
2021-02-02 10:00:00,55.37,55.39,55.29,55.34,2387348.0,49.9449,49.963,49.8728,49.9179,2387348.0
2021-02-02 10:30:00,55.35,55.47,55.32,55.44,2711733.0,49.9269,50.0351,49.8998,50.0081,2711733.0
2021-02-02 11:00:00,55.44,55.54,55.42,55.52,855280.0,50.0081,50.0983,49.99,50.0802,855280.0
2021-02-02 11:30:00,55.51,55.52,55.42,55.48,1422659.0,50.0712,50.0802,49.99,50.0442,1422659.0
2021-02-02 12:00:00,55.48,55.57,55.48,55.53,618450.0,50.0442,50.1253,50.0442,50.0893,618450.0
2021-02-02 12:30:00,55.53,55.55,55.5,55.54,1667450.0,50.0893,50.1073,50.0622,50.0983,1667450.0
2021-02-02 13:00:00,55.54,55.55,55.48,55.51,1123019.0,50.0983,50.1073,50.0442,50.0712,1123019.0
2021-02-02 13:30:00,55.5,55.56,55.48,55.5,434680.0,50.0622,50.1163,50.0442,50.0622,434680.0
2021-02-02 14:00:00,55.49,55.52,55.47,55.5,996266.0,50.0532,50.0802,50.0351,50.0622,996266.0
2021-02-02 14:30:00,55.5,55.58,55.49,55.58,514175.0,50.0622,50.1344,50.0532,50.1344,514175.0
2021-02-02 15:00:00,55.58,55.59,55.51,55.55,790047.0,50.1344,50.1434,50.0712,50.1073,790047.0
2021-02-02 15:30:00,55.55,55.56,55.46,55.47,5596236.0,50.1073,50.1163,50.0261,50.0351,5596236.0
2021-02-03 09:30:00,55.83,55.87,55.7,55.86,4272633.0,50.3599,50.3959,50.2426,50.3869,4272633.0
2021-02-03 10:00:00,55.86,55.93,55.59,55.6,2488858.0,50.3869,50.4501,50.1434,50.1524,2488858.0
2021-02-03 10:30:00,55.59,55.82,55.57,55.79,2293268.0,50.1434,50.3508,50.1253,50.3238,2293268.0
2021-02-03 11:00:00,55.79,55.85,55.75,55.78,1437599.0,50.3238,50.3779,50.2877,50.3148,1437599.0
2021-02-03 11:30:00,55.78,55.93,55.76,55.89,1470737.0,50.3148,50.4501,50.2967,50.414,1470737.0
2021-02-03 12:00:00,55.88,55.89,55.82,55.83,1271832.0,50.405,50.414,50.3508,50.3599,1271832.0
2021-02-03 12:30:00,55.82,55.9,55.78,55.88,1445686.0,50.3508,50.423,50.3148,50.405,1445686.0
2021-02-03 13:00:00,55.88,55.89,55.81,55.85,1005530.0,50.405,50.414,50.3418,50.3779,1005530.0
2021-02-03 13:30:00,55.85,55.94,55.84,55.91,989354.0,50.3779,50.4591,50.3689,50.432,989354.0
2021-02-03 14:00:00,55.92,55.95,55.88,55.93,611341.0,50.441,50.4681,50.405,50.4501,611341.0
2021-02-03 14:30:00,55.93,55.94,55.89,55.91,1375361.0,50.4501,50.4591,50.414,50.432,1375361.0
2021-02-03 15:00:00,55.9,55.93,55.82,55.84,1894458.0,50.423,50.4501,50.3508,50.3689,1894458.0
2021-02-03 15:30:00,55.84,55.88,55.75,55.76,5276791.0,50.3689,50.405,50.2877,50.2967,5276791.0
2021-02-04 09:30:00,55.68,55.72,55.41,55.49,5302255.0,50.2246,50.2606,49.981,50.0532,5302255.0
2021-02-04 10:00:00,55.5,55.61,55.43,55.46,4267941.0,50.0622,50.1614,49.9991,50.0261,4267941.0
2021-02-04 10:30:00,55.46,55.47,55.34,55.38,3983084.0,50.0261,50.0351,49.9179,49.954,3983084.0
2021-02-04 11:00:00,55.38,55.55,55.37,55.51,4050007.0,49.954,50.1073,49.9449,50.0712,4050007.0
2021-02-04 11:30:00,55.51,55.6,55.5,55.59,1963157.0,50.0712,50.1524,50.0622,50.1434,1963157.0
2021-02-04 12:00:00,55.59,55.67,55.53,55.58,983232.0,50.1434,50.2155,50.0893,50.1344,983232.0
2021-02-04 12:30:00,55.58,55.6,55.55,55.6,1045432.0,50.1344,50.1524,50.1073,50.1524,1045432.0
2021-02-04 13:00:00,55.6,55.67,55.59,55.65,459308.0,50.1524,50.2155,50.1434,50.1975,459308.0
2021-02-04 13:30:00,55.66,55.66,55.61,55.62,1037589.0,50.2065,50.2065,50.1614,50.1704,1037589.0
2021-02-04 14:00:00,55.62,55.66,55.61,55.61,734166.0,50.1704,50.2065,50.1614,50.1614,734166.0
2021-02-04 14:30:00,55.62,55.7,55.6,55.67,461380.0,50.1704,50.2426,50.1524,50.2155,461380.0
2021-02-04 15:00:00,55.67,55.67,55.61,55.64,805148.0,50.2155,50.2155,50.1614,50.1885,805148.0
2021-02-04 15:30:00,55.63,55.8,55.61,55.78,3802455.0,50.1795,50.3328,50.1614,50.3148,3802455.0
2021-02-05 09:30:00,56.01,56.02,55.82,55.93,2850660.0,50.5222,50.5313,50.3508,50.4501,2850660.0
2021-02-05 10:00:00,55.92,55.97,55.8,55.91,2248716.0,50.441,50.4861,50.3328,50.432,2248716.0
2021-02-05 10:30:00,55.9,56.16,55.9,56.14,1752610.0,50.423,50.6575,50.423,50.6395,1752610.0
2021-02-05 11:00:00,56.14,56.16,56.05,56.1,1447789.0,50.6395,50.6575,50.5583,50.6034,1447789.0
2021-02-05 11:30:00,56.11,56.15,56.07,56.08,1458314.0,50.6124,50.6485,50.5764,50.5854,1458314.0
2021-02-05 12:00:00,56.09,56.18,56.05,56.18,739226.0,50.5944,50.6756,50.5583,50.6756,739226.0
2021-02-05 12:30:00,56.18,56.25,56.16,56.25,723970.0,50.6756,50.7387,50.6575,50.7387,723970.0
2021-02-05 13:00:00,56.25,56.25,56.19,56.23,996288.0,50.7387,50.7387,50.6846,50.7207,996288.0
2021-02-05 13:30:00,56.23,56.26,56.19,56.2,871058.0,50.7207,50.7477,50.6846,50.6936,871058.0
2021-02-05 14:00:00,56.2,56.21,56.16,56.19,597085.0,50.6936,50.7026,50.6575,50.6846,597085.0
2021-02-05 14:30:00,56.2,56.2,56.11,56.11,766994.0,50.6936,50.6936,50.6124,50.6124,766994.0
2021-02-05 15:00:00,56.11,56.17,56.11,56.12,1321359.0,50.6124,50.6666,50.6124,50.6215,1321359.0
2021-02-05 15:30:00,56.12,56.23,56.11,56.23,3182606.0,50.6215,50.7207,50.6124,50.7207,3182606.0
2021-02-08 09:30:00,56.04,56.32,56.03,56.3,3070337.0,50.5493,50.8019,50.5403,50.7838,3070337.0
2021-02-08 10:00:00,56.31,56.44,56.3,56.34,2355671.0,50.7928,50.9101,50.7838,50.8199,2355671.0
2021-02-08 10:30:00,56.33,56.44,56.31,56.41,1351782.0,50.8109,50.9101,50.7928,50.883,1351782.0
2021-02-08 11:00:00,56.41,56.42,56.23,56.29,1014578.0,50.883,50.8921,50.7207,50.7748,1014578.0
2021-02-08 11:30:00,56.29,56.3,56.15,56.26,1045829.0,50.7748,50.7838,50.6485,50.7477,1045829.0
2021-02-08 12:00:00,56.27,56.32,56.26,56.3,1046766.0,50.7568,50.8019,50.7477,50.7838,1046766.0
2021-02-08 12:30:00,56.3,56.32,56.27,56.29,697958.0,50.7838,50.8019,50.7568,50.7748,697958.0
2021-02-08 13:00:00,56.29,56.29,56.22,56.25,725012.0,50.7748,50.7748,50.7117,50.7387,725012.0
2021-02-08 13:30:00,56.25,56.27,56.19,56.2,790986.0,50.7387,50.7568,50.6846,50.6936,790986.0
2021-02-08 14:00:00,56.2,56.32,56.19,56.32,687564.0,50.6936,50.8019,50.6846,50.8019,687564.0
2021-02-08 14:30:00,56.31,56.34,56.29,56.34,646951.0,50.7928,50.8199,50.7748,50.8199,646951.0
2021-02-08 15:00:00,56.34,56.35,56.28,56.29,638517.0,50.8199,50.8289,50.7658,50.7748,638517.0
2021-02-08 15:30:00,56.29,56.36,56.26,56.35,3505823.0,50.7748,50.8379,50.7477,50.8289,3505823.0
2021-02-09 09:30:00,56.35,56.61,56.34,56.59,3070772.0,50.8289,51.0634,50.8199,51.0454,3070772.0
2021-02-09 10:00:00,56.59,56.72,56.54,56.7,952110.0,51.0454,51.1627,51.0003,51.1446,952110.0
2021-02-09 10:30:00,56.7,56.77,56.64,56.74,1154250.0,51.1446,51.2078,51.0905,51.1807,1154250.0
2021-02-09 11:00:00,56.74,56.74,56.56,56.64,1457791.0,51.1807,51.1807,51.0183,51.0905,1457791.0
2021-02-09 11:30:00,56.64,56.79,56.63,56.77,4051408.0,51.0905,51.2258,51.0815,51.2078,4051408.0
2021-02-09 12:00:00,56.77,56.91,56.75,56.86,2586326.0,51.2078,51.334,51.1897,51.2889,2586326.0
2021-02-09 12:30:00,56.86,56.87,56.81,56.86,743415.0,51.2889,51.298,51.2438,51.2889,743415.0
2021-02-09 13:00:00,56.86,56.87,56.78,56.81,1489835.0,51.2889,51.298,51.2168,51.2438,1489835.0
2021-02-09 13:30:00,56.81,56.85,56.78,56.85,847871.0,51.2438,51.2799,51.2168,51.2799,847871.0
2021-02-09 14:00:00,56.85,56.9,56.84,56.9,934483.0,51.2799,51.325,51.2709,51.325,934483.0
2021-02-09 14:30:00,56.9,56.97,56.89,56.95,859010.0,51.325,51.3882,51.316,51.3701,859010.0
2021-02-09 15:00:00,56.95,56.98,56.92,56.93,796623.0,51.3701,51.3972,51.3431,51.3521,796623.0
2021-02-09 15:30:00,56.93,56.99,56.87,56.95,3598682.0,51.3521,51.4062,51.298,51.3701,3598682.0
2021-02-10 09:30:00,57.45,57.52,57.36,57.48,3156258.0,51.8211,51.8843,51.74,51.8482,3156258.0
2021-02-10 10:00:00,57.48,57.53,57.0,57.13,2641140.0,51.8482,51.8933,51.4152,51.5325,2641140.0
2021-02-10 10:30:00,57.12,57.17,56.79,57.09,7748166.0,51.5235,51.5686,51.2258,51.4964,7748166.0
2021-02-10 11:00:00,57.09,57.23,57.0,57.11,2886389.0,51.4964,51.6227,51.4152,51.5145,2886389.0
2021-02-10 11:30:00,57.11,57.26,57.06,57.19,866045.0,51.5145,51.6498,51.4694,51.5866,866045.0
2021-02-10 12:00:00,57.19,57.19,57.04,57.11,1378353.0,51.5866,51.5866,51.4513,51.5145,1378353.0
2021-02-10 12:30:00,57.1,57.19,57.08,57.18,657329.0,51.5054,51.5866,51.4874,51.5776,657329.0
2021-02-10 13:00:00,57.19,57.22,57.15,57.2,472817.0,51.5866,51.6137,51.5505,51.5956,472817.0
2021-02-10 13:30:00,57.21,57.26,57.15,57.22,863765.0,51.6047,51.6498,51.5505,51.6137,863765.0
2021-02-10 14:00:00,57.21,57.25,57.15,57.25,817078.0,51.6047,51.6407,51.5505,51.6407,817078.0
2021-02-10 14:30:00,57.25,57.27,57.22,57.25,1080457.0,51.6407,51.6588,51.6137,51.6407,1080457.0
2021-02-10 15:00:00,57.26,57.29,57.15,57.18,1370051.0,51.6498,51.6768,51.5505,51.5776,1370051.0
2021-02-10 15:30:00,57.18,57.21,57.03,57.14,3069090.0,51.5776,51.6047,51.4423,51.5415,3069090.0
2021-02-11 09:30:00,57.65,57.89,57.59,57.72,4427330.0,52.0015,52.218,51.9474,52.0647,4427330.0
2021-02-11 10:00:00,57.72,57.84,57.7,57.84,4418886.0,52.0647,52.1729,52.0466,52.1729,4418886.0
2021-02-11 10:30:00,57.84,57.95,57.78,57.9,1480161.0,52.1729,52.2722,52.1188,52.2271,1480161.0
2021-02-11 11:00:00,57.89,57.94,57.82,57.89,4322211.0,52.218,52.2631,52.1549,52.218,4322211.0
2021-02-11 11:30:00,57.9,57.99,57.86,57.94,2305983.0,52.2271,52.3082,52.191,52.2631,2305983.0
2021-02-11 12:00:00,57.94,58.0,57.57,57.59,5665493.0,52.2631,52.3173,51.9294,51.9474,5665493.0
2021-02-11 12:30:00,57.59,57.78,57.54,57.78,6028098.0,51.9474,52.1188,51.9023,52.1188,6028098.0
2021-02-11 13:00:00,57.78,57.89,57.72,57.82,1120062.0,52.1188,52.218,52.0647,52.1549,1120062.0
2021-02-11 13:30:00,57.83,57.88,57.8,57.83,667801.0,52.1639,52.209,52.1368,52.1639,667801.0
2021-02-11 14:00:00,57.82,57.83,57.68,57.72,1602305.0,52.1549,52.1639,52.0286,52.0647,1602305.0
2021-02-11 14:30:00,57.72,57.76,57.68,57.73,2246554.0,52.0647,52.1008,52.0286,52.0737,2246554.0
2021-02-11 15:00:00,57.73,57.76,57.69,57.73,1934330.0,52.0737,52.1008,52.0376,52.0737,1934330.0
2021-02-11 15:30:00,57.73,57.76,57.7,57.75,4839190.0,52.0737,52.1008,52.0466,52.0917,4839190.0
2021-02-12 09:30:00,57.5,57.75,57.41,57.7,2836342.0,51.8662,52.0917,51.7851,52.0466,2836342.0
2021-02-12 10:00:00,57.69,57.74,57.64,57.65,723217.0,52.0376,52.0827,51.9925,52.0015,723217.0
2021-02-12 10:30:00,57.65,57.81,57.58,57.79,1412627.0,52.0015,52.1459,51.9384,52.1278,1412627.0
2021-02-12 11:00:00,57.79,57.91,57.73,57.88,1289178.0,52.1278,52.2361,52.0737,52.209,1289178.0
2021-02-12 11:30:00,57.88,57.94,57.87,57.92,1341610.0,52.209,52.2631,52.2,52.2451,1341610.0
2021-02-12 12:00:00,57.92,57.97,57.9,57.96,420916.0,52.2451,52.2902,52.2271,52.2812,420916.0
2021-02-12 12:30:00,57.96,57.96,57.88,57.92,544632.0,52.2812,52.2812,52.209,52.2451,544632.0
2021-02-12 13:00:00,57.92,57.92,57.78,57.87,1343134.0,52.2451,52.2451,52.1188,52.2,1343134.0
2021-02-12 13:30:00,57.86,57.9,57.79,57.82,500010.0,52.191,52.2271,52.1278,52.1549,500010.0
2021-02-12 14:00:00,57.81,57.82,57.75,57.8,1394029.0,52.1459,52.1549,52.0917,52.1368,1394029.0
2021-02-12 14:30:00,57.79,57.8,57.72,57.73,1145952.0,52.1278,52.1368,52.0647,52.0737,1145952.0
2021-02-12 15:00:00,57.73,57.75,57.69,57.75,2212997.0,52.0737,52.0917,52.0376,52.0917,2212997.0
2021-02-12 15:30:00,57.75,57.82,57.73,57.79,4368372.0,52.0917,52.1549,52.0737,52.1278,4368372.0
2021-02-16 09:30:00,58.13,58.28,58.11,58.15,4483855.0,52.4345,52.5698,52.4165,52.4526,4483855.0
2021-02-16 10:00:00,58.16,58.25,58.08,58.25,4122898.0,52.4616,52.5428,52.3894,52.5428,4122898.0
2021-02-16 10:30:00,58.25,58.29,58.1,58.19,2647769.0,52.5428,52.5788,52.4075,52.4886,2647769.0
2021-02-16 11:00:00,58.19,58.2,57.97,57.98,1769247.0,52.4886,52.4977,52.2902,52.2992,1769247.0
2021-02-16 11:30:00,57.98,58.06,57.87,57.91,3288143.0,52.2992,52.3714,52.2,52.2361,3288143.0
2021-02-16 12:00:00,57.9,57.96,57.78,57.89,2555668.0,52.2271,52.2812,52.1188,52.218,2555668.0
2021-02-16 12:30:00,57.89,57.97,57.85,57.97,1655533.0,52.218,52.2902,52.182,52.2902,1655533.0
2021-02-16 13:00:00,57.97,57.99,57.93,57.95,1008524.0,52.2902,52.3082,52.2541,52.2722,1008524.0
2021-02-16 13:30:00,57.95,57.97,57.88,57.88,1121488.0,52.2722,52.2902,52.209,52.209,1121488.0
2021-02-16 14:00:00,57.88,57.97,57.88,57.96,1527833.0,52.209,52.2902,52.209,52.2812,1527833.0
2021-02-16 14:30:00,57.96,58.0,57.94,58.0,673194.0,52.2812,52.3173,52.2631,52.3173,673194.0
2021-02-16 15:00:00,57.99,58.0,57.93,57.96,887231.0,52.3082,52.3173,52.2541,52.2812,887231.0
2021-02-16 15:30:00,57.95,57.96,57.88,57.93,3349549.0,52.2722,52.2812,52.209,52.2541,3349549.0
2021-02-17 09:30:00,57.83,57.97,57.66,57.95,5772902.0,52.1639,52.2902,52.0106,52.2722,5772902.0
2021-02-17 10:00:00,57.94,57.98,57.75,57.8,3119798.0,52.2631,52.2992,52.0917,52.1368,3119798.0
2021-02-17 10:30:00,57.79,57.83,57.71,57.81,3376582.0,52.1278,52.1639,52.0557,52.1459,3376582.0
2021-02-17 11:00:00,57.8,57.81,57.56,57.7,1858135.0,52.1368,52.1459,51.9204,52.0466,1858135.0
2021-02-17 11:30:00,57.71,57.72,57.55,57.6,5137422.0,52.0557,52.0647,51.9113,51.9564,5137422.0
2021-02-17 12:00:00,57.6,57.67,57.59,57.67,764271.0,51.9564,52.0196,51.9474,52.0196,764271.0
2021-02-17 12:30:00,57.67,57.85,57.67,57.82,1258113.0,52.0196,52.182,52.0196,52.1549,1258113.0
2021-02-17 13:00:00,57.82,57.87,57.79,57.87,1127855.0,52.1549,52.2,52.1278,52.2,1127855.0
2021-02-17 13:30:00,57.86,57.9,57.82,57.87,752215.0,52.191,52.2271,52.1549,52.2,752215.0
2021-02-17 14:00:00,57.87,57.95,57.84,57.86,891611.0,52.2,52.2722,52.1729,52.191,891611.0
2021-02-17 14:30:00,57.86,57.92,57.85,57.91,492991.0,52.191,52.2451,52.182,52.2361,492991.0
2021-02-17 15:00:00,57.91,57.97,57.89,57.96,2623780.0,52.2361,52.2902,52.218,52.2812,2623780.0
2021-02-17 15:30:00,57.95,58.0,57.93,57.95,3794592.0,52.2722,52.3173,52.2541,52.2722,3794592.0
2021-02-18 09:30:00,57.02,57.06,56.86,56.93,8141787.0,51.4333,51.4694,51.2889,51.3521,8141787.0
2021-02-18 10:00:00,56.92,56.94,56.56,56.61,2425775.0,51.3431,51.3611,51.0183,51.0634,2425775.0
2021-02-18 10:30:00,56.61,56.77,56.54,56.7,3098627.0,51.0634,51.2078,51.0003,51.1446,3098627.0
2021-02-18 11:00:00,56.7,56.86,56.68,56.81,1836727.0,51.1446,51.2889,51.1266,51.2438,1836727.0
2021-02-18 11:30:00,56.81,56.83,56.73,56.78,984054.0,51.2438,51.2619,51.1717,51.2168,984054.0
2021-02-18 12:00:00,56.77,56.84,56.69,56.82,2303893.0,51.2078,51.2709,51.1356,51.2529,2303893.0
2021-02-18 12:30:00,56.83,56.85,56.76,56.83,2796421.0,51.2619,51.2799,51.1987,51.2619,2796421.0
2021-02-18 13:00:00,56.82,56.94,56.76,56.92,1489425.0,51.2529,51.3611,51.1987,51.3431,1489425.0
2021-02-18 13:30:00,56.92,56.97,56.91,56.94,1438958.0,51.3431,51.3882,51.334,51.3611,1438958.0
2021-02-18 14:00:00,56.94,57.03,56.93,57.02,1652126.0,51.3611,51.4423,51.3521,51.4333,1652126.0
2021-02-18 14:30:00,57.02,57.09,57.0,57.08,1332110.0,51.4333,51.4964,51.4152,51.4874,1332110.0
2021-02-18 15:00:00,57.08,57.16,57.05,57.13,2154544.0,51.4874,51.5596,51.4603,51.5325,2154544.0
2021-02-18 15:30:00,57.14,57.16,57.06,57.13,9848047.0,51.5415,51.5596,51.4694,51.5325,9848047.0
2021-02-19 09:30:00,57.49,57.73,57.47,57.71,4030472.0,51.8572,52.0737,51.8392,52.0557,4030472.0
2021-02-19 10:00:00,57.71,57.73,57.58,57.67,2938886.0,52.0557,52.0737,51.9384,52.0196,2938886.0
2021-02-19 10:30:00,57.67,57.72,57.62,57.71,1521626.0,52.0196,52.0647,51.9745,52.0557,1521626.0
2021-02-19 11:00:00,57.71,57.79,57.7,57.79,3633325.0,52.0557,52.1278,52.0466,52.1278,3633325.0
2021-02-19 11:30:00,57.79,57.81,57.66,57.66,1627576.0,52.1278,52.1459,52.0106,52.0106,1627576.0
2021-02-19 12:00:00,57.67,57.69,57.52,57.53,2414093.0,52.0196,52.0376,51.8843,51.8933,2414093.0
2021-02-19 12:30:00,57.53,57.55,57.37,57.47,1568527.0,51.8933,51.9113,51.749,51.8392,1568527.0
2021-02-19 13:00:00,57.46,57.48,57.34,57.4,887002.0,51.8302,51.8482,51.7219,51.776,887002.0
2021-02-19 13:30:00,57.4,57.51,57.35,57.49,1449695.0,51.776,51.8753,51.7309,51.8572,1449695.0
2021-02-19 14:00:00,57.49,57.52,57.41,57.43,828687.0,51.8572,51.8843,51.7851,51.8031,828687.0
2021-02-19 14:30:00,57.43,57.53,57.43,57.53,825372.0,51.8031,51.8933,51.8031,51.8933,825372.0
2021-02-19 15:00:00,57.53,57.56,57.47,57.49,1800197.0,51.8933,51.9204,51.8392,51.8572,1800197.0
2021-02-19 15:30:00,57.5,57.55,57.47,57.51,4252955.0,51.8662,51.9113,51.8392,51.8753,4252955.0
2021-02-22 09:30:00,56.0,56.21,55.89,56.21,7368280.0,50.5132,50.7026,50.414,50.7026,7368280.0
2021-02-22 10:00:00,56.21,56.35,56.11,56.19,3716814.0,50.7026,50.8289,50.6124,50.6846,3716814.0
2021-02-22 10:30:00,56.19,56.2,56.01,56.06,2478350.0,50.6846,50.6936,50.5222,50.5673,2478350.0
2021-02-22 11:00:00,56.07,56.2,56.03,56.19,1293784.0,50.5764,50.6936,50.5403,50.6846,1293784.0
2021-02-22 11:30:00,56.19,56.26,56.15,56.23,1567154.0,50.6846,50.7477,50.6485,50.7207,1567154.0
2021-02-22 12:00:00,56.22,56.25,56.16,56.23,2302335.0,50.7117,50.7387,50.6575,50.7207,2302335.0
2021-02-22 12:30:00,56.24,56.31,56.2,56.28,1727395.0,50.7297,50.7928,50.6936,50.7658,1727395.0
2021-02-22 13:00:00,56.28,56.31,56.23,56.3,782552.0,50.7658,50.7928,50.7207,50.7838,782552.0
2021-02-22 13:30:00,56.3,56.37,56.27,56.33,1814393.0,50.7838,50.847,50.7568,50.8109,1814393.0
2021-02-22 14:00:00,56.33,56.33,56.25,56.28,785334.0,50.8109,50.8109,50.7387,50.7658,785334.0
2021-02-22 14:30:00,56.28,56.28,56.23,56.26,1430952.0,50.7658,50.7658,50.7207,50.7477,1430952.0
2021-02-22 15:00:00,56.25,56.26,56.03,56.03,2060758.0,50.7387,50.7477,50.5403,50.5403,2060758.0
2021-02-22 15:30:00,56.03,56.05,55.78,55.81,9666267.0,50.5403,50.5583,50.3148,50.3418,9666267.0
2021-02-23 09:30:00,55.48,55.49,54.79,55.15,8104331.0,50.0442,50.0532,49.4218,49.7465,8104331.0
2021-02-23 10:00:00,55.14,55.65,55.13,55.64,5166922.0,49.7375,50.1975,49.7285,50.1885,5166922.0
2021-02-23 10:30:00,55.64,55.81,55.49,55.72,3119310.0,50.1885,50.3418,50.0532,50.2606,3119310.0
2021-02-23 11:00:00,55.72,55.87,55.62,55.69,1889668.0,50.2606,50.3959,50.1704,50.2336,1889668.0
2021-02-23 11:30:00,55.68,55.77,55.53,55.55,2202016.0,50.2246,50.3057,50.0893,50.1073,2202016.0
2021-02-23 12:00:00,55.54,55.68,55.45,55.67,2282006.0,50.0983,50.2246,50.0171,50.2155,2282006.0
2021-02-23 12:30:00,55.66,55.7,55.43,55.46,1670952.0,50.2065,50.2426,49.9991,50.0261,1670952.0
2021-02-23 13:00:00,55.46,55.73,55.43,55.72,1150768.0,50.0261,50.2697,49.9991,50.2606,1150768.0
2021-02-23 13:30:00,55.72,55.75,55.62,55.72,644305.0,50.2606,50.2877,50.1704,50.2606,644305.0
2021-02-23 14:00:00,55.72,55.86,55.69,55.84,687236.0,50.2606,50.3869,50.2336,50.3689,687236.0
2021-02-23 14:30:00,55.85,55.96,55.74,55.96,1398564.0,50.3779,50.4771,50.2787,50.4771,1398564.0
2021-02-23 15:00:00,55.95,56.25,55.92,56.23,1993141.0,50.4681,50.7387,50.441,50.7207,1993141.0
2021-02-23 15:30:00,56.23,56.28,56.05,56.08,4393641.0,50.7207,50.7658,50.5583,50.5854,4393641.0
2021-02-24 09:30:00,55.16,55.28,54.96,55.01,6582119.0,49.7555,49.8638,49.5751,49.6202,6582119.0
2021-02-24 10:00:00,55.01,55.2,54.82,55.15,3848069.0,49.6202,49.7916,49.4488,49.7465,3848069.0
2021-02-24 10:30:00,55.14,55.3,55.1,55.28,2179358.0,49.7375,49.8818,49.7014,49.8638,2179358.0
2021-02-24 11:00:00,55.28,55.5,55.27,55.41,1945033.0,49.8638,50.0622,49.8547,49.981,1945033.0
2021-02-24 11:30:00,55.42,55.49,55.35,55.48,1629236.0,49.99,50.0532,49.9269,50.0442,1629236.0
2021-02-24 12:00:00,55.47,55.57,55.46,55.57,1047309.0,50.0351,50.1253,50.0261,50.1253,1047309.0
2021-02-24 12:30:00,55.57,55.61,55.53,55.54,1065637.0,50.1253,50.1614,50.0893,50.0983,1065637.0
2021-02-24 13:00:00,55.53,55.54,55.43,55.54,1143708.0,50.0893,50.0983,49.9991,50.0983,1143708.0
2021-02-24 13:30:00,55.54,55.6,55.52,55.57,1506708.0,50.0983,50.1524,50.0802,50.1253,1506708.0
2021-02-24 14:00:00,55.57,55.59,55.46,55.51,1082975.0,50.1253,50.1434,50.0261,50.0712,1082975.0
2021-02-24 14:30:00,55.5,55.56,55.47,55.55,994543.0,50.0622,50.1163,50.0351,50.1073,994543.0
2021-02-24 15:00:00,55.55,55.68,55.54,55.66,1460351.0,50.1073,50.2246,50.0983,50.2065,1460351.0
2021-02-24 15:30:00,55.66,55.75,55.65,55.72,3141237.0,50.2065,50.2877,50.1975,50.2606,3141237.0
2021-02-25 09:30:00,55.76,55.9,55.68,55.84,2122177.0,50.2967,50.423,50.2246,50.3689,2122177.0
2021-02-25 10:00:00,55.85,55.86,55.59,55.62,4673417.0,50.3779,50.3869,50.1434,50.1704,4673417.0
2021-02-25 10:30:00,55.63,55.63,55.38,55.49,3814836.0,50.1795,50.1795,49.954,50.0532,3814836.0
2021-02-25 11:00:00,55.48,55.61,55.43,55.52,1475125.0,50.0442,50.1614,49.9991,50.0802,1475125.0
2021-02-25 11:30:00,55.52,55.52,55.22,55.26,2122372.0,50.0802,50.0802,49.8096,49.8457,2122372.0
2021-02-25 12:00:00,55.25,55.31,55.13,55.16,2570671.0,49.8367,49.8908,49.7285,49.7555,2570671.0
2021-02-25 12:30:00,55.15,55.16,54.82,54.86,3029763.0,49.7465,49.7555,49.4488,49.4849,3029763.0
2021-02-25 13:00:00,54.85,54.92,54.65,54.83,4497199.0,49.4759,49.539,49.2955,49.4578,4497199.0
2021-02-25 13:30:00,54.83,54.86,54.66,54.75,1830090.0,49.4578,49.4849,49.3045,49.3857,1830090.0
2021-02-25 14:00:00,54.75,55.11,54.7,55.07,1303694.0,49.3857,49.7104,49.3406,49.6743,1303694.0
2021-02-25 14:30:00,55.07,55.07,54.84,54.85,964067.0,49.6743,49.6743,49.4669,49.4759,964067.0
2021-02-25 15:00:00,54.84,54.88,54.53,54.53,3129331.0,49.4669,49.5029,49.1872,49.1872,3129331.0
2021-02-25 15:30:00,54.53,54.63,54.38,54.48,12253620.0,49.1872,49.2774,49.0519,49.1421,12253620.0
2021-02-26 09:30:00,54.11,54.15,53.69,53.7,7988562.0,48.8084,48.8445,48.4295,48.4386,7988562.0
2021-02-26 10:00:00,53.69,53.75,53.39,53.41,9180800.0,48.4295,48.4837,48.1589,48.177,9180800.0
2021-02-26 10:30:00,53.41,53.88,53.39,53.81,3980563.0,48.177,48.6009,48.1589,48.5378,3980563.0
2021-02-26 11:00:00,53.82,53.99,53.67,53.74,3148761.0,48.5468,48.7001,48.4115,48.4746,3148761.0
2021-02-26 11:30:00,53.73,54.0,53.72,53.86,2544742.0,48.4656,48.7092,48.4566,48.5829,2544742.0
2021-02-26 12:00:00,53.86,54.09,53.76,53.89,2760216.0,48.5829,48.7903,48.4927,48.6099,2760216.0
2021-02-26 12:30:00,53.89,53.98,53.81,53.84,3030130.0,48.6099,48.6911,48.5378,48.5648,3030130.0
2021-02-26 13:00:00,53.85,54.02,53.69,54.01,2087932.0,48.5739,48.7272,48.4295,48.7182,2087932.0
2021-02-26 13:30:00,54.01,54.02,53.78,53.84,1702902.0,48.7182,48.7272,48.5107,48.5648,1702902.0
2021-02-26 14:00:00,53.85,53.89,53.68,53.77,2296563.0,48.5739,48.6099,48.4205,48.5017,2296563.0
2021-02-26 14:30:00,53.76,53.91,53.73,53.85,1313998.0,48.4927,48.628,48.4656,48.5739,1313998.0
2021-02-26 15:00:00,53.85,53.97,53.79,53.79,3198297.0,48.5739,48.6821,48.5197,48.5197,3198297.0
2021-02-26 15:30:00,53.79,54.07,53.7,53.71,11528780.0,48.5197,48.7723,48.4386,48.4476,11528780.0
2021-03-01 09:30:00,54.82,54.9,54.7,54.83,6455240.0,49.4488,49.521,49.3406,49.4578,6455240.0
2021-03-01 10:00:00,54.83,55.12,54.75,55.03,6708279.0,49.4578,49.7194,49.3857,49.6382,6708279.0
2021-03-01 10:30:00,55.03,55.19,54.98,55.12,3526018.0,49.6382,49.7826,49.5931,49.7194,3526018.0
2021-03-01 11:00:00,55.12,55.26,55.08,55.17,2458430.0,49.7194,49.8457,49.6834,49.7645,2458430.0
2021-03-01 11:30:00,55.18,55.32,55.16,55.27,2968552.0,49.7736,49.8998,49.7555,49.8547,2968552.0
2021-03-01 12:00:00,55.27,55.32,55.22,55.23,1648268.0,49.8547,49.8998,49.8096,49.8187,1648268.0
2021-03-01 12:30:00,55.24,55.31,55.14,55.16,1806086.0,49.8277,49.8908,49.7375,49.7555,1806086.0
2021-03-01 13:00:00,55.17,55.18,55.03,55.08,1880133.0,49.7645,49.7736,49.6382,49.6834,1880133.0
2021-03-01 13:30:00,55.08,55.18,55.07,55.16,1211250.0,49.6834,49.7736,49.6743,49.7555,1211250.0
2021-03-01 14:00:00,55.15,55.27,55.13,55.26,1703235.0,49.7465,49.8547,49.7285,49.8457,1703235.0
2021-03-01 14:30:00,55.27,55.33,55.25,55.28,732668.0,49.8547,49.9089,49.8367,49.8638,732668.0
2021-03-01 15:00:00,55.28,55.32,55.24,55.26,1805267.0,49.8638,49.8998,49.8277,49.8457,1805267.0
2021-03-01 15:30:00,55.27,55.28,55.11,55.19,8518070.0,49.8547,49.8638,49.7104,49.7826,8518070.0
2021-03-02 09:30:00,54.87,54.89,54.61,54.8,5228905.0,49.4939,49.512,49.2594,49.4308,5228905.0
2021-03-02 10:00:00,54.8,54.88,54.62,54.63,4328489.0,49.4308,49.5029,49.2684,49.2774,4328489.0
2021-03-02 10:30:00,54.62,54.71,54.47,54.68,3681019.0,49.2684,49.3496,49.1331,49.3225,3681019.0
2021-03-02 11:00:00,54.67,54.69,54.48,54.61,1930085.0,49.3135,49.3316,49.1421,49.2594,1930085.0
2021-03-02 11:30:00,54.6,54.64,54.46,54.62,1880786.0,49.2504,49.2865,49.1241,49.2684,1880786.0
2021-03-02 12:00:00,54.62,54.76,54.59,54.71,1564238.0,49.2684,49.3947,49.2414,49.3496,1564238.0
2021-03-02 12:30:00,54.71,54.82,54.7,54.75,919371.0,49.3496,49.4488,49.3406,49.3857,919371.0
2021-03-02 13:00:00,54.76,54.85,54.75,54.81,883236.0,49.3947,49.4759,49.3857,49.4398,883236.0
2021-03-02 13:30:00,54.81,54.89,54.81,54.85,4737898.0,49.4398,49.512,49.4398,49.4759,4737898.0
2021-03-02 14:00:00,54.85,54.89,54.7,54.75,1875109.0,49.4759,49.512,49.3406,49.3857,1875109.0
2021-03-02 14:30:00,54.75,54.91,54.75,54.86,1072778.0,49.3857,49.53,49.3857,49.4849,1072778.0
2021-03-02 15:00:00,54.87,54.91,54.71,54.72,1641801.0,49.4939,49.53,49.3496,49.3586,1641801.0
2021-03-02 15:30:00,54.72,54.76,54.61,54.62,3239675.0,49.3586,49.3947,49.2594,49.2684,3239675.0
2021-03-03 09:30:00,55.04,55.18,54.84,54.87,6755889.0,49.6473,49.7736,49.4669,49.4939,6755889.0
2021-03-03 10:00:00,54.86,54.95,54.67,54.73,3752626.0,49.4849,49.5661,49.3135,49.3676,3752626.0
2021-03-03 10:30:00,54.73,54.89,54.64,54.85,3053728.0,49.3676,49.512,49.2865,49.4759,3053728.0
2021-03-03 11:00:00,54.85,54.97,54.8,54.95,2709400.0,49.4759,49.5841,49.4308,49.5661,2709400.0
2021-03-03 11:30:00,54.95,54.97,54.79,54.8,1771234.0,49.5661,49.5841,49.4218,49.4308,1771234.0
2021-03-03 12:00:00,54.8,54.89,54.76,54.79,1269823.0,49.4308,49.512,49.3947,49.4218,1269823.0
2021-03-03 12:30:00,54.79,54.81,54.67,54.68,3026602.0,49.4218,49.4398,49.3135,49.3225,3026602.0
2021-03-03 13:00:00,54.68,54.8,54.65,54.74,1286481.0,49.3225,49.4308,49.2955,49.3767,1286481.0
2021-03-03 13:30:00,54.74,54.75,54.55,54.59,1570091.0,49.3767,49.3857,49.2053,49.2414,1570091.0
2021-03-03 14:00:00,54.59,54.6,54.41,54.43,2318641.0,49.2414,49.2504,49.079,49.097,2318641.0
2021-03-03 14:30:00,54.42,54.73,54.32,54.68,3464027.0,49.088,49.3676,48.9978,49.3225,3464027.0
2021-03-03 15:00:00,54.68,54.69,54.49,54.55,2757854.0,49.3225,49.3316,49.1512,49.2053,2757854.0
2021-03-03 15:30:00,54.55,54.64,54.5,54.54,4111189.0,49.2053,49.2865,49.1602,49.1963,4111189.0
2021-03-04 09:30:00,54.3,54.55,53.99,54.03,6095273.0,48.9798,49.2053,48.7001,48.7362,6095273.0
2021-03-04 10:00:00,54.03,54.08,53.8,54.03,6685981.0,48.7362,48.7813,48.5288,48.7362,6685981.0
2021-03-04 10:30:00,54.03,54.42,54.01,54.35,4252521.0,48.7362,49.088,48.7182,49.0249,4252521.0
2021-03-04 11:00:00,54.36,54.46,54.26,54.38,3294483.0,49.0339,49.1241,48.9437,49.0519,3294483.0
2021-03-04 11:30:00,54.38,54.54,54.34,54.4,1476172.0,49.0519,49.1963,49.0159,49.07,1476172.0
2021-03-04 12:00:00,54.41,54.55,53.91,54.04,4107255.0,49.079,49.2053,48.628,48.7452,4107255.0
2021-03-04 12:30:00,54.04,54.04,53.52,53.59,4385242.0,48.7452,48.7452,48.2762,48.3393,4385242.0
2021-03-04 13:00:00,53.59,53.75,53.35,53.56,6426648.0,48.3393,48.4837,48.1229,48.3123,6426648.0
2021-03-04 13:30:00,53.55,53.55,53.0,53.0,3820008.0,48.3033,48.3033,47.8071,47.8071,3820008.0
2021-03-04 14:00:00,53.0,53.48,52.97,53.42,4371442.0,47.8071,48.2401,47.7801,48.186,4371442.0
2021-03-04 14:30:00,53.42,53.57,53.24,53.49,3957389.0,48.186,48.3213,48.0236,48.2491,3957389.0
2021-03-04 15:00:00,53.49,53.53,53.22,53.41,4050444.0,48.2491,48.2852,48.0056,48.177,4050444.0
2021-03-04 15:30:00,53.41,53.47,53.23,53.23,7720295.0,48.177,48.2311,48.0146,48.0146,7720295.0
2021-03-05 09:30:00,54.02,54.03,53.41,53.59,7943674.0,48.7272,48.7362,48.177,48.3393,7943674.0
2021-03-05 10:00:00,53.59,53.77,53.35,53.35,6759153.0,48.3393,48.5017,48.1229,48.1229,6759153.0
2021-03-05 10:30:00,53.35,53.41,53.15,53.18,5863997.0,48.1229,48.177,47.9424,47.9695,5863997.0
2021-03-05 11:00:00,53.18,53.21,52.8,52.88,5257601.0,47.9695,47.9966,47.6267,47.6989,5257601.0
2021-03-05 11:30:00,52.88,53.19,52.88,53.16,4976133.0,47.6989,47.9785,47.6989,47.9515,4976133.0
2021-03-05 12:00:00,53.16,53.44,53.08,53.41,2725505.0,47.9515,48.204,47.8793,48.177,2725505.0
2021-03-05 12:30:00,53.41,53.49,53.32,53.44,4737935.0,48.177,48.2491,48.0958,48.204,4737935.0
2021-03-05 13:00:00,53.45,53.67,53.32,53.65,4942666.0,48.2131,48.4115,48.0958,48.3935,4942666.0
2021-03-05 13:30:00,53.65,53.77,53.54,53.62,3942130.0,48.3935,48.5017,48.2942,48.3664,3942130.0
2021-03-05 14:00:00,53.62,53.63,53.42,53.6,2477837.0,48.3664,48.3754,48.186,48.3484,2477837.0
2021-03-05 14:30:00,53.6,53.79,53.56,53.78,1493542.0,48.3484,48.5197,48.3123,48.5107,1493542.0
2021-03-05 15:00:00,53.78,53.85,53.7,53.82,2241702.0,48.5107,48.5739,48.4386,48.5468,2241702.0
2021-03-05 15:30:00,53.82,53.93,53.78,53.83,4645548.0,48.5468,48.646,48.5107,48.5558,4645548.0
2021-03-08 09:30:00,52.88,52.92,52.53,52.7,8506149.0,47.6989,47.735,47.3832,47.5365,8506149.0
2021-03-08 10:00:00,52.71,52.95,52.58,52.93,4640447.0,47.5456,47.762,47.4283,47.744,4640447.0
2021-03-08 10:30:00,52.94,53.03,52.79,52.81,5616660.0,47.753,47.8342,47.6177,47.6358,5616660.0
2021-03-08 11:00:00,52.81,52.87,52.69,52.73,3675903.0,47.6358,47.6899,47.5275,47.5636,3675903.0
2021-03-08 11:30:00,52.73,52.74,52.4,52.41,3310180.0,47.5636,47.5726,47.2659,47.275,3310180.0
2021-03-08 12:00:00,52.41,52.67,52.4,52.66,1935119.0,47.275,47.5095,47.2659,47.5005,1935119.0
2021-03-08 12:30:00,52.66,52.75,52.64,52.65,1643326.0,47.5005,47.5816,47.4824,47.4914,1643326.0
2021-03-08 13:00:00,52.65,52.79,52.64,52.76,1369577.0,47.4914,47.6177,47.4824,47.5907,1369577.0
2021-03-08 13:30:00,52.76,52.77,52.33,52.36,2372498.0,47.5907,47.5997,47.2028,47.2299,2372498.0
2021-03-08 14:00:00,52.36,52.6,52.34,52.59,2604398.0,47.2299,47.4463,47.2118,47.4373,2604398.0
2021-03-08 14:30:00,52.59,52.63,52.45,52.52,1696317.0,47.4373,47.4734,47.311,47.3742,1696317.0
2021-03-08 15:00:00,52.52,52.52,52.25,52.36,2643393.0,47.3742,47.3742,47.1306,47.2299,2643393.0
2021-03-08 15:30:00,52.36,52.45,52.33,52.38,6336250.0,47.2299,47.311,47.2028,47.2479,6336250.0
2021-03-09 09:30:00,53.15,53.43,53.08,53.38,8690498.0,47.9424,48.195,47.8793,48.1499,8690498.0
2021-03-09 10:00:00,53.39,53.59,53.33,53.46,4392236.0,48.1589,48.3393,48.1048,48.2221,4392236.0
2021-03-09 10:30:00,53.46,53.51,53.36,53.42,2701531.0,48.2221,48.2672,48.1319,48.186,2701531.0
2021-03-09 11:00:00,53.42,53.5,53.36,53.47,1343822.0,48.186,48.2582,48.1319,48.2311,1343822.0
2021-03-09 11:30:00,53.48,53.53,53.41,53.5,1303914.0,48.2401,48.2852,48.177,48.2582,1303914.0
2021-03-09 12:00:00,53.5,53.63,53.47,53.6,2175564.0,48.2582,48.3754,48.2311,48.3484,2175564.0
2021-03-09 12:30:00,53.61,53.67,53.59,53.64,1305381.0,48.3574,48.4115,48.3393,48.3844,1305381.0
2021-03-09 13:00:00,53.64,53.8,53.63,53.76,2282981.0,48.3844,48.5288,48.3754,48.4927,2282981.0
2021-03-09 13:30:00,53.77,53.82,53.74,53.8,1137592.0,48.5017,48.5468,48.4746,48.5288,1137592.0
2021-03-09 14:00:00,53.8,53.83,53.71,53.73,969952.0,48.5288,48.5558,48.4476,48.4656,969952.0
2021-03-09 14:30:00,53.74,53.82,53.71,53.74,2281511.0,48.4746,48.5468,48.4476,48.4746,2281511.0
2021-03-09 15:00:00,53.73,53.82,53.69,53.69,2386906.0,48.4656,48.5468,48.4295,48.4295,2386906.0
2021-03-09 15:30:00,53.7,53.7,53.48,53.55,4858178.0,48.4386,48.4386,48.2401,48.3033,4858178.0
2021-03-10 09:30:00,53.77,53.79,53.49,53.5,6591845.0,48.5017,48.5197,48.2491,48.2582,6591845.0
2021-03-10 10:00:00,53.5,53.57,53.13,53.14,4660723.0,48.2582,48.3213,47.9244,47.9334,4660723.0
2021-03-10 10:30:00,53.13,53.27,53.09,53.19,6084157.0,47.9244,48.0507,47.8883,47.9785,6084157.0
2021-03-10 11:00:00,53.2,53.24,53.11,53.16,2736821.0,47.9875,48.0236,47.9064,47.9515,2736821.0
2021-03-10 11:30:00,53.16,53.32,53.06,53.27,2124951.0,47.9515,48.0958,47.8613,48.0507,2124951.0
2021-03-10 12:00:00,53.27,53.29,53.16,53.18,2027618.0,48.0507,48.0687,47.9515,47.9695,2027618.0
2021-03-10 12:30:00,53.18,53.27,53.13,53.24,2364246.0,47.9695,48.0507,47.9244,48.0236,2364246.0
2021-03-10 13:00:00,53.24,53.36,53.04,53.27,3420845.0,48.0236,48.1319,47.8432,48.0507,3420845.0
2021-03-10 13:30:00,53.28,53.3,53.11,53.19,1281489.0,48.0597,48.0778,47.9064,47.9785,1281489.0
2021-03-10 14:00:00,53.19,53.33,53.14,53.33,1360970.0,47.9785,48.1048,47.9334,48.1048,1360970.0
2021-03-10 14:30:00,53.33,53.42,53.28,53.35,836495.0,48.1048,48.186,48.0597,48.1229,836495.0
2021-03-10 15:00:00,53.35,53.39,53.28,53.3,913058.0,48.1229,48.1589,48.0597,48.0778,913058.0
2021-03-10 15:30:00,53.3,53.35,53.27,53.3,3052627.0,48.0778,48.1229,48.0507,48.0778,3052627.0
2021-03-11 09:30:00,54.51,54.58,54.33,54.43,7678814.0,49.1692,49.2323,49.0068,49.097,7678814.0
2021-03-11 10:00:00,54.44,54.57,54.27,54.47,4159782.0,49.1061,49.2233,48.9527,49.1331,4159782.0
2021-03-11 10:30:00,54.47,54.8,54.46,54.79,3736625.0,49.1331,49.4308,49.1241,49.4218,3736625.0
2021-03-11 11:00:00,54.79,54.83,54.75,54.79,3261982.0,49.4218,49.4578,49.3857,49.4218,3261982.0
2021-03-11 11:30:00,54.8,54.93,54.76,54.82,2470801.0,49.4308,49.548,49.3947,49.4488,2470801.0
2021-03-11 12:00:00,54.83,54.91,54.78,54.89,2150787.0,49.4578,49.53,49.4127,49.512,2150787.0
2021-03-11 12:30:00,54.9,54.91,54.83,54.89,3363462.0,49.521,49.53,49.4578,49.512,3363462.0
2021-03-11 13:00:00,54.89,55.04,54.88,54.96,2452067.0,49.512,49.6473,49.5029,49.5751,2452067.0
2021-03-11 13:30:00,54.96,54.98,54.84,54.86,1592982.0,49.5751,49.5931,49.4669,49.4849,1592982.0
2021-03-11 14:00:00,54.87,54.96,54.87,54.94,1447560.0,49.4939,49.5751,49.4939,49.5571,1447560.0
2021-03-11 14:30:00,54.95,54.96,54.83,54.85,2175405.0,49.5661,49.5751,49.4578,49.4759,2175405.0
2021-03-11 15:00:00,54.86,54.98,54.81,54.97,1523711.0,49.4849,49.5931,49.4398,49.5841,1523711.0
2021-03-11 15:30:00,54.97,55.0,54.91,54.99,8586822.0,49.5841,49.6112,49.53,49.6022,8586822.0
2021-03-12 09:30:00,53.84,53.96,53.69,53.96,4942928.0,48.5648,48.6731,48.4295,48.6731,4942928.0
2021-03-12 10:00:00,53.96,53.97,53.58,53.62,3839472.0,48.6731,48.6821,48.3303,48.3664,3839472.0
2021-03-12 10:30:00,53.62,53.81,53.58,53.74,5105064.0,48.3664,48.5378,48.3303,48.4746,5105064.0
2021-03-12 11:00:00,53.74,53.85,53.67,53.84,2357361.0,48.4746,48.5739,48.4115,48.5648,2357361.0
2021-03-12 11:30:00,53.83,53.98,53.8,53.9,2916074.0,48.5558,48.6911,48.5288,48.619,2916074.0
2021-03-12 12:00:00,53.89,53.92,53.84,53.9,1847355.0,48.6099,48.637,48.5648,48.619,1847355.0
2021-03-12 12:30:00,53.9,53.97,53.79,53.79,2230247.0,48.619,48.6821,48.5197,48.5197,2230247.0
2021-03-12 13:00:00,53.79,53.83,53.76,53.82,1314473.0,48.5197,48.5558,48.4927,48.5468,1314473.0
2021-03-12 13:30:00,53.83,53.84,53.77,53.82,1643750.0,48.5558,48.5648,48.5017,48.5468,1643750.0
2021-03-12 14:00:00,53.82,53.86,53.81,53.85,1959034.0,48.5468,48.5829,48.5378,48.5739,1959034.0
2021-03-12 14:30:00,53.85,53.92,53.84,53.88,1380546.0,48.5739,48.637,48.5648,48.6009,1380546.0
2021-03-12 15:00:00,53.88,53.89,53.81,53.87,1436637.0,48.6009,48.6099,48.5378,48.5919,1436637.0
2021-03-12 15:30:00,53.87,53.99,53.86,53.98,4235572.0,48.5919,48.7001,48.5829,48.6911,4235572.0
2021-03-15 09:30:00,53.75,53.83,53.59,53.8,4524369.0,48.4837,48.5558,48.3393,48.5288,4524369.0
2021-03-15 10:00:00,53.79,53.86,53.73,53.75,2883689.0,48.5197,48.5829,48.4656,48.4837,2883689.0
2021-03-15 10:30:00,53.76,53.98,53.71,53.94,1671375.0,48.4927,48.6911,48.4476,48.655,1671375.0
2021-03-15 11:00:00,53.93,53.96,53.74,53.75,2571717.0,48.646,48.6731,48.4746,48.4837,2571717.0
2021-03-15 11:30:00,53.75,53.8,53.58,53.76,2067682.0,48.4837,48.5288,48.3303,48.4927,2067682.0
2021-03-15 12:00:00,53.76,53.85,53.74,53.85,1177494.0,48.4927,48.5739,48.4746,48.5739,1177494.0
2021-03-15 12:30:00,53.84,53.94,53.83,53.93,1023283.0,48.5648,48.655,48.5558,48.646,1023283.0
2021-03-15 13:00:00,53.93,53.97,53.88,53.95,628831.0,48.646,48.6821,48.6009,48.6641,628831.0
2021-03-15 13:30:00,53.95,54.04,53.92,54.03,2640951.0,48.6641,48.7452,48.637,48.7362,2640951.0
2021-03-15 14:00:00,54.03,54.11,54.02,54.08,1167713.0,48.7362,48.8084,48.7272,48.7813,1167713.0
2021-03-15 14:30:00,54.08,54.1,54.02,54.04,685649.0,48.7813,48.7994,48.7272,48.7452,685649.0
2021-03-15 15:00:00,54.04,54.08,53.99,54.01,1147963.0,48.7452,48.7813,48.7001,48.7182,1147963.0
2021-03-15 15:30:00,54.01,54.13,54.0,54.11,5658144.0,48.7182,48.8264,48.7092,48.8084,5658144.0
2021-03-16 09:30:00,54.29,54.46,54.24,54.34,5660219.0,48.9708,49.1241,48.9257,49.0159,5660219.0
2021-03-16 10:00:00,54.34,54.52,54.32,54.52,3945116.0,49.0159,49.1782,48.9978,49.1782,3945116.0
2021-03-16 10:30:00,54.51,54.55,54.44,54.46,2335615.0,49.1692,49.2053,49.1061,49.1241,2335615.0
2021-03-16 11:00:00,54.45,54.47,54.4,54.43,1700061.0,49.1151,49.1331,49.07,49.097,1700061.0
2021-03-16 11:30:00,54.44,54.45,54.37,54.43,1721129.0,49.1061,49.1151,49.0429,49.097,1721129.0
2021-03-16 12:00:00,54.43,54.47,54.29,54.35,2955064.0,49.097,49.1331,48.9708,49.0249,2955064.0
2021-03-16 12:30:00,54.35,54.39,54.33,54.38,1302259.0,49.0249,49.061,49.0068,49.0519,1302259.0
2021-03-16 13:00:00,54.38,54.51,54.37,54.41,1745096.0,49.0519,49.1692,49.0429,49.079,1745096.0
2021-03-16 13:30:00,54.42,54.43,54.26,54.29,1553451.0,49.088,49.097,48.9437,48.9708,1553451.0
2021-03-16 14:00:00,54.28,54.34,54.15,54.15,1748629.0,48.9617,49.0159,48.8445,48.8445,1748629.0
2021-03-16 14:30:00,54.15,54.24,54.1,54.24,2085808.0,48.8445,48.9257,48.7994,48.9257,2085808.0
2021-03-16 15:00:00,54.24,54.36,54.18,54.33,1033812.0,48.9257,49.0339,48.8715,49.0068,1033812.0
2021-03-16 15:30:00,54.33,54.4,54.28,54.36,5289709.0,49.0068,49.07,48.9617,49.0339,5289709.0
2021-03-17 09:30:00,53.65,53.7,53.52,53.67,3915881.0,48.3935,48.4386,48.2762,48.4115,3915881.0
2021-03-17 10:00:00,53.66,53.77,53.58,53.74,2364636.0,48.4025,48.5017,48.3303,48.4746,2364636.0
2021-03-17 10:30:00,53.74,53.77,53.57,53.61,1996624.0,48.4746,48.5017,48.3213,48.3574,1996624.0
2021-03-17 11:00:00,53.62,53.7,53.55,53.66,1243876.0,48.3664,48.4386,48.3033,48.4025,1243876.0
2021-03-17 11:30:00,53.67,53.67,53.55,53.57,1599602.0,48.4115,48.4115,48.3033,48.3213,1599602.0
2021-03-17 12:00:00,53.58,53.77,53.56,53.77,1078707.0,48.3303,48.5017,48.3123,48.5017,1078707.0
2021-03-17 12:30:00,53.76,53.76,53.65,53.67,1277476.0,48.4927,48.4927,48.3935,48.4115,1277476.0
2021-03-17 13:00:00,53.66,53.8,53.66,53.79,915234.0,48.4025,48.5288,48.4025,48.5197,915234.0
2021-03-17 13:30:00,53.79,53.8,53.75,53.78,937355.0,48.5197,48.5288,48.4837,48.5107,937355.0
2021-03-17 14:00:00,53.79,54.46,53.78,54.1,8793745.0,48.5197,49.1241,48.5107,48.7994,8793745.0
2021-03-17 14:30:00,54.1,54.58,54.06,54.54,6068352.0,48.7994,49.2323,48.7633,49.1963,6068352.0
2021-03-17 15:00:00,54.54,54.66,54.47,54.52,8505223.0,49.1963,49.3045,49.1331,49.1782,8505223.0
2021-03-17 15:30:00,54.52,54.62,54.39,54.4,4816567.0,49.1782,49.2684,49.061,49.07,4816567.0
2021-03-18 09:30:00,53.93,54.0,53.74,53.89,8053078.0,48.646,48.7092,48.4746,48.6099,8053078.0
2021-03-18 10:00:00,53.89,53.93,53.76,53.87,2179653.0,48.6099,48.646,48.4927,48.5919,2179653.0
2021-03-18 10:30:00,53.86,53.99,53.8,53.92,2226633.0,48.5829,48.7001,48.5288,48.637,2226633.0
2021-03-18 11:00:00,53.92,54.01,53.91,53.99,2566671.0,48.637,48.7182,48.628,48.7001,2566671.0
2021-03-18 11:30:00,54.0,54.02,53.94,54.01,2479401.0,48.7092,48.7272,48.655,48.7182,2479401.0
2021-03-18 12:00:00,54.01,54.09,53.99,54.05,1066100.0,48.7182,48.7903,48.7001,48.7543,1066100.0
2021-03-18 12:30:00,54.05,54.07,53.76,53.77,1286815.0,48.7543,48.7723,48.4927,48.5017,1286815.0
2021-03-18 13:00:00,53.77,53.94,53.77,53.91,1560607.0,48.5017,48.655,48.5017,48.628,1560607.0
2021-03-18 13:30:00,53.91,53.96,53.88,53.95,1463389.0,48.628,48.6731,48.6009,48.6641,1463389.0
2021-03-18 14:00:00,53.95,53.95,53.73,53.73,1207383.0,48.6641,48.6641,48.4656,48.4656,1207383.0
2021-03-18 14:30:00,53.73,53.77,53.55,53.64,2220912.0,48.4656,48.5017,48.3033,48.3844,2220912.0
2021-03-18 15:00:00,53.64,53.67,53.5,53.57,3623852.0,48.3844,48.4115,48.2582,48.3213,3623852.0
2021-03-18 15:30:00,53.57,53.59,53.39,53.45,7365124.0,48.3213,48.3393,48.1589,48.2131,7365124.0
2021-03-19 09:30:00,53.5,53.63,53.39,53.52,5288056.0,48.2582,48.3754,48.1589,48.2762,5288056.0
2021-03-19 10:00:00,53.52,53.67,53.33,53.65,3171989.0,48.2762,48.4115,48.1048,48.3935,3171989.0
2021-03-19 10:30:00,53.65,53.79,53.54,53.74,2968424.0,48.3935,48.5197,48.2942,48.4746,2968424.0
2021-03-19 11:00:00,53.75,53.75,53.55,53.65,2268312.0,48.4837,48.4837,48.3033,48.3935,2268312.0
2021-03-19 11:30:00,53.65,53.87,53.63,53.84,2636255.0,48.3935,48.5919,48.3754,48.5648,2636255.0
2021-03-19 12:00:00,53.84,53.93,53.84,53.87,1866577.0,48.5648,48.646,48.5648,48.5919,1866577.0
2021-03-19 12:30:00,53.86,54.01,53.85,54.01,834956.0,48.5829,48.7182,48.5739,48.7182,834956.0
2021-03-19 13:00:00,54.01,54.02,53.94,54.01,1210225.0,48.7182,48.7272,48.655,48.7182,1210225.0
2021-03-19 13:30:00,54.01,54.02,53.92,53.97,1228444.0,48.7182,48.7272,48.637,48.6821,1228444.0
2021-03-19 14:00:00,53.97,54.02,53.94,54.01,2173353.0,48.6821,48.7272,48.655,48.7182,2173353.0
2021-03-19 14:30:00,54.01,54.05,53.97,54.04,1390781.0,48.7182,48.7543,48.6821,48.7452,1390781.0
2021-03-19 15:00:00,54.04,54.05,53.92,53.95,994505.0,48.7452,48.7543,48.637,48.6641,994505.0
2021-03-19 15:30:00,53.96,54.03,53.94,54.01,9228356.0,48.6731,48.7362,48.655,48.7182,9228356.0
2021-03-22 09:30:00,53.74,53.82,53.55,53.7,3579919.0,48.4746,48.5468,48.3033,48.4386,3579919.0
2021-03-22 10:00:00,53.7,53.77,53.65,53.74,1412522.0,48.4386,48.5017,48.3935,48.4746,1412522.0
2021-03-22 10:30:00,53.75,53.85,53.72,53.78,1155326.0,48.4837,48.5739,48.4566,48.5107,1155326.0
2021-03-22 11:00:00,53.79,53.86,53.75,53.84,1314038.0,48.5197,48.5829,48.4837,48.5648,1314038.0
2021-03-22 11:30:00,53.84,53.89,53.82,53.84,793169.0,48.5648,48.6099,48.5468,48.5648,793169.0
2021-03-22 12:00:00,53.84,53.99,53.83,53.98,2879835.0,48.5648,48.7001,48.5558,48.6911,2879835.0
2021-03-22 12:30:00,53.98,53.99,53.92,53.98,1408234.0,48.6911,48.7001,48.637,48.6911,1408234.0
2021-03-22 13:00:00,53.99,53.99,53.92,53.94,752259.0,48.7001,48.7001,48.637,48.655,752259.0
2021-03-22 13:30:00,53.94,54.03,53.94,54.02,774000.0,48.655,48.7362,48.655,48.7272,774000.0
2021-03-22 14:00:00,54.02,54.06,54.0,54.03,562956.0,48.7272,48.7633,48.7092,48.7362,562956.0
2021-03-22 14:30:00,54.04,54.08,54.03,54.05,566974.0,48.7452,48.7813,48.7362,48.7543,566974.0
2021-03-22 15:00:00,54.05,54.07,53.95,53.96,1691533.0,48.7543,48.7723,48.6641,48.6731,1691533.0
2021-03-22 15:30:00,53.95,53.98,53.9,53.94,3129205.0,48.6641,48.6911,48.619,48.655,3129205.0
2021-03-23 09:30:00,53.22,53.3,53.14,53.21,5394685.0,48.0056,48.0778,47.9334,47.9966,5394685.0
2021-03-23 10:00:00,53.2,53.31,53.14,53.25,3892152.0,47.9875,48.0868,47.9334,48.0327,3892152.0
2021-03-23 10:30:00,53.25,53.3,53.1,53.28,2312774.0,48.0327,48.0778,47.8973,48.0597,2312774.0
2021-03-23 11:00:00,53.28,53.4,53.23,53.33,1709787.0,48.0597,48.168,48.0146,48.1048,1709787.0
2021-03-23 11:30:00,53.33,53.37,53.2,53.29,1429741.0,48.1048,48.1409,47.9875,48.0687,1429741.0
2021-03-23 12:00:00,53.29,53.33,53.2,53.27,2841534.0,48.0687,48.1048,47.9875,48.0507,2841534.0
2021-03-23 12:30:00,53.28,53.35,53.23,53.35,1979667.0,48.0597,48.1229,48.0146,48.1229,1979667.0
2021-03-23 13:00:00,53.35,53.36,53.23,53.26,1559639.0,48.1229,48.1319,48.0146,48.0417,1559639.0
2021-03-23 13:30:00,53.26,53.27,53.15,53.18,991531.0,48.0417,48.0507,47.9424,47.9695,991531.0
2021-03-23 14:00:00,53.19,53.23,53.13,53.2,970912.0,47.9785,48.0146,47.9244,47.9875,970912.0
2021-03-23 14:30:00,53.21,53.24,52.99,53.0,1748898.0,47.9966,48.0236,47.7981,47.8071,1748898.0
2021-03-23 15:00:00,53.0,53.08,52.9,52.93,2075928.0,47.8071,47.8793,47.7169,47.744,2075928.0
2021-03-23 15:30:00,52.92,52.96,52.86,52.91,4682399.0,47.735,47.7711,47.6809,47.726,4682399.0
2021-03-24 09:30:00,52.55,52.63,52.33,52.34,6795727.0,47.4012,47.4734,47.2028,47.2118,6795727.0
2021-03-24 10:00:00,52.34,52.4,52.19,52.27,2805153.0,47.2118,47.2659,47.0765,47.1487,2805153.0
2021-03-24 10:30:00,52.26,52.4,52.22,52.34,2731437.0,47.1396,47.2659,47.1036,47.2118,2731437.0
2021-03-24 11:00:00,52.34,52.46,52.33,52.43,2138777.0,47.2118,47.3201,47.2028,47.293,2138777.0
2021-03-24 11:30:00,52.43,52.44,52.21,52.28,1503815.0,47.293,47.302,47.0945,47.1577,1503815.0
2021-03-24 12:00:00,52.28,52.37,52.24,52.31,2732910.0,47.1577,47.2389,47.1216,47.1848,2732910.0
2021-03-24 12:30:00,52.3,52.32,52.17,52.21,1497447.0,47.1757,47.1938,47.0585,47.0945,1497447.0
2021-03-24 13:00:00,52.21,52.21,52.04,52.15,2943766.0,47.0945,47.0945,46.9412,47.0404,2943766.0
2021-03-24 13:30:00,52.15,52.26,52.12,52.21,2743579.0,47.0404,47.1396,47.0134,47.0945,2743579.0
2021-03-24 14:00:00,52.21,52.25,52.14,52.14,2013639.0,47.0945,47.1306,47.0314,47.0314,2013639.0
2021-03-24 14:30:00,52.14,52.14,51.96,51.97,2220832.0,47.0314,47.0314,46.869,46.8781,2220832.0
2021-03-24 15:00:00,51.96,52.03,51.88,51.94,1685397.0,46.869,46.9322,46.7969,46.851,1685397.0
2021-03-24 15:30:00,51.94,51.94,51.69,51.69,5168541.0,46.851,46.851,46.6255,46.6255,5168541.0
2021-03-25 09:30:00,51.56,51.88,51.51,51.81,4658564.0,46.5082,46.7969,46.4631,46.7337,4658564.0
2021-03-25 10:00:00,51.81,51.97,51.78,51.85,3891798.0,46.7337,46.8781,46.7067,46.7698,3891798.0
2021-03-25 10:30:00,51.85,51.86,51.59,51.68,4108638.0,46.7698,46.7788,46.5353,46.6165,4108638.0
2021-03-25 11:00:00,51.68,51.71,51.56,51.68,5823278.0,46.6165,46.6435,46.5082,46.6165,5823278.0
2021-03-25 11:30:00,51.68,51.8,51.66,51.78,5738528.0,46.6165,46.7247,46.5984,46.7067,5738528.0
2021-03-25 12:00:00,51.79,52.03,51.78,52.02,7384352.0,46.7157,46.9322,46.7067,46.9232,7384352.0
2021-03-25 12:30:00,52.02,52.07,51.96,51.97,4053199.0,46.9232,46.9683,46.869,46.8781,4053199.0
2021-03-25 13:00:00,51.97,52.04,51.83,51.88,5980379.0,46.8781,46.9412,46.7518,46.7969,5980379.0
2021-03-25 13:30:00,51.88,51.97,51.81,51.88,4269093.0,46.7969,46.8781,46.7337,46.7969,4269093.0
2021-03-25 14:00:00,51.89,51.93,51.82,51.83,3283762.0,46.8059,46.842,46.7428,46.7518,3283762.0
2021-03-25 14:30:00,51.84,52.0,51.83,51.98,4923022.0,46.7608,46.9051,46.7518,46.8871,4923022.0
2021-03-25 15:00:00,51.97,52.05,51.92,51.93,3874690.0,46.8781,46.9502,46.833,46.842,3874690.0
2021-03-25 15:30:00,51.92,52.02,51.87,51.93,10618027.0,46.833,46.9232,46.7879,46.842,10618027.0
2021-03-26 09:30:00,52.4,52.76,52.38,52.7,2896964.0,47.2659,47.5907,47.2479,47.5365,2896964.0
2021-03-26 10:00:00,52.7,52.84,52.53,52.68,3003336.0,47.5365,47.6628,47.3832,47.5185,3003336.0
2021-03-26 10:30:00,52.68,52.69,52.37,52.41,1639085.0,47.5185,47.5275,47.2389,47.275,1639085.0
2021-03-26 11:00:00,52.42,52.45,52.28,52.32,2794601.0,47.284,47.311,47.1577,47.1938,2794601.0
2021-03-26 11:30:00,52.32,52.5,52.28,52.45,2712020.0,47.1938,47.3561,47.1577,47.311,2712020.0
2021-03-26 12:00:00,52.45,52.47,52.38,52.45,3263856.0,47.311,47.3291,47.2479,47.311,3263856.0
2021-03-26 12:30:00,52.45,52.48,52.26,52.29,4284722.0,47.311,47.3381,47.1396,47.1667,4284722.0
2021-03-26 13:00:00,52.29,52.46,52.28,52.43,5334709.0,47.1667,47.3201,47.1577,47.293,5334709.0
2021-03-26 13:30:00,52.43,52.46,52.31,52.33,6652871.0,47.293,47.3201,47.1848,47.2028,6652871.0
2021-03-26 14:00:00,52.33,52.34,52.16,52.31,11362156.0,47.2028,47.2118,47.0494,47.1848,11362156.0
2021-03-26 14:30:00,52.3,52.51,52.28,52.51,12394512.0,47.1757,47.3652,47.1577,47.3652,12394512.0
2021-03-26 15:00:00,52.51,52.86,52.5,52.86,16001408.0,47.3652,47.6809,47.3561,47.6809,16001408.0
2021-03-26 15:30:00,52.86,53.32,52.85,53.29,48677847.0,47.6809,48.0958,47.6718,48.0687,48677847.0
2021-03-29 09:30:00,52.84,52.98,52.79,52.81,6846805.0,47.6628,47.7891,47.6177,47.6358,6846805.0
2021-03-29 10:00:00,52.8,52.83,52.7,52.72,4710351.0,47.6267,47.6538,47.5365,47.5546,4710351.0
2021-03-29 10:30:00,52.72,52.87,52.67,52.71,2567559.0,47.5546,47.6899,47.5095,47.5456,2567559.0
2021-03-29 11:00:00,52.71,52.79,52.64,52.79,2500363.0,47.5456,47.6177,47.4824,47.6177,2500363.0
2021-03-29 11:30:00,52.79,52.91,52.75,52.85,2275410.0,47.6177,47.726,47.5816,47.6718,2275410.0
2021-03-29 12:00:00,52.85,52.88,52.75,52.86,1798816.0,47.6718,47.6989,47.5816,47.6809,1798816.0
2021-03-29 12:30:00,52.87,53.06,52.84,53.05,1897659.0,47.6899,47.8613,47.6628,47.8522,1897659.0
2021-03-29 13:00:00,53.06,53.12,52.97,52.98,2962195.0,47.8613,47.9154,47.7801,47.7891,2962195.0
2021-03-29 13:30:00,52.98,53.05,52.94,52.96,2128388.0,47.7891,47.8522,47.753,47.7711,2128388.0
2021-03-29 14:00:00,52.96,52.97,52.8,52.84,3636212.0,47.7711,47.7801,47.6267,47.6628,3636212.0
2021-03-29 14:30:00,52.83,52.84,52.68,52.73,3495463.0,47.6538,47.6628,47.5185,47.5636,3495463.0
2021-03-29 15:00:00,52.73,52.87,52.73,52.86,3968164.0,47.5636,47.6899,47.5636,47.6809,3968164.0
2021-03-29 15:30:00,52.86,52.92,52.83,52.91,7340621.0,47.6809,47.735,47.6538,47.726,7340621.0
2021-03-30 09:30:00,52.88,52.9,52.72,52.84,5041466.0,47.6989,47.7169,47.5546,47.6628,5041466.0
2021-03-30 10:00:00,52.84,52.98,52.81,52.87,4643138.0,47.6628,47.7891,47.6358,47.6899,4643138.0
2021-03-30 10:30:00,52.87,52.98,52.82,52.96,4758239.0,47.6899,47.7891,47.6448,47.7711,4758239.0
2021-03-30 11:00:00,52.96,53.1,52.95,53.05,3916729.0,47.7711,47.8973,47.762,47.8522,3916729.0
2021-03-30 11:30:00,53.06,53.16,53.03,53.08,2188267.0,47.8613,47.9515,47.8342,47.8793,2188267.0
2021-03-30 12:00:00,53.08,53.11,52.98,53.05,2137179.0,47.8793,47.9064,47.7891,47.8522,2137179.0
2021-03-30 12:30:00,53.06,53.1,53.02,53.05,1708450.0,47.8613,47.8973,47.8252,47.8522,1708450.0
2021-03-30 13:00:00,53.05,53.1,52.98,53.09,1404594.0,47.8522,47.8973,47.7891,47.8883,1404594.0
2021-03-30 13:30:00,53.08,53.1,53.04,53.05,1070141.0,47.8793,47.8973,47.8432,47.8522,1070141.0
2021-03-30 14:00:00,53.05,53.09,53.02,53.05,1320319.0,47.8522,47.8883,47.8252,47.8522,1320319.0
2021-03-30 14:30:00,53.05,53.12,53.05,53.1,1703509.0,47.8522,47.9154,47.8522,47.8973,1703509.0
2021-03-30 15:00:00,53.1,53.18,53.07,53.13,1665723.0,47.8973,47.9695,47.8703,47.9244,1665723.0
2021-03-30 15:30:00,53.14,53.16,53.02,53.1,5741420.0,47.9334,47.9515,47.8252,47.8973,5741420.0
2021-03-31 09:30:00,53.01,53.13,53.01,53.1,2751391.0,47.8162,47.9244,47.8162,47.8973,2751391.0
2021-03-31 10:00:00,53.11,53.3,53.09,53.28,1939006.0,47.9064,48.0778,47.8883,48.0597,1939006.0
2021-03-31 10:30:00,53.29,53.37,53.26,53.33,2921964.0,48.0687,48.1409,48.0417,48.1048,2921964.0
2021-03-31 11:00:00,53.34,53.36,53.26,53.26,2799225.0,48.1138,48.1319,48.0417,48.0417,2799225.0
2021-03-31 11:30:00,53.26,53.29,53.22,53.24,1156017.0,48.0417,48.0687,48.0056,48.0236,1156017.0
2021-03-31 12:00:00,53.23,53.43,53.23,53.42,1740425.0,48.0146,48.195,48.0146,48.186,1740425.0
2021-03-31 12:30:00,53.42,53.42,53.34,53.37,1434719.0,48.186,48.186,48.1138,48.1409,1434719.0
2021-03-31 13:00:00,53.37,53.45,53.36,53.42,1281145.0,48.1409,48.2131,48.1319,48.186,1281145.0
2021-03-31 13:30:00,53.43,53.44,53.36,53.37,996568.0,48.195,48.204,48.1319,48.1409,996568.0
2021-03-31 14:00:00,53.37,53.41,53.34,53.4,1448729.0,48.1409,48.177,48.1138,48.168,1448729.0
2021-03-31 14:30:00,53.41,53.48,53.4,53.41,1960373.0,48.177,48.2401,48.168,48.177,1960373.0
2021-03-31 15:00:00,53.41,53.48,53.38,53.44,1598231.0,48.177,48.2401,48.1499,48.204,1598231.0
2021-03-31 15:30:00,53.44,53.52,53.35,53.35,8607939.0,48.204,48.2762,48.1229,48.1229,8607939.0
2021-04-01 09:30:00,54.12,54.22,54.1,54.12,4118878.0,48.8174,48.9076,48.7994,48.8174,4118878.0
2021-04-01 10:00:00,54.12,54.18,54.05,54.09,4208603.0,48.8174,48.8715,48.7543,48.7903,4208603.0
2021-04-01 10:30:00,54.1,54.13,54.01,54.07,3018946.0,48.7994,48.8264,48.7182,48.7723,3018946.0
2021-04-01 11:00:00,54.07,54.09,53.98,54.0,3242293.0,48.7723,48.7903,48.6911,48.7092,3242293.0
2021-04-01 11:30:00,54.01,54.03,53.95,54.01,2632508.0,48.7182,48.7362,48.6641,48.7182,2632508.0
2021-04-01 12:00:00,54.01,54.16,53.99,54.14,3803005.0,48.7182,48.8535,48.7001,48.8355,3803005.0
2021-04-01 12:30:00,54.14,54.15,54.04,54.07,1026956.0,48.8355,48.8445,48.7452,48.7723,1026956.0
2021-04-01 13:00:00,54.07,54.08,53.98,54.0,860040.0,48.7723,48.7813,48.6911,48.7092,860040.0
2021-04-01 13:30:00,54.01,54.07,54.0,54.04,1349507.0,48.7182,48.7723,48.7092,48.7452,1349507.0
2021-04-01 14:00:00,54.05,54.07,54.03,54.07,1582818.0,48.7543,48.7723,48.7362,48.7723,1582818.0
2021-04-01 14:30:00,54.07,54.07,53.97,53.98,1170720.0,48.7723,48.7723,48.6821,48.6911,1170720.0
2021-04-01 15:00:00,53.98,54.0,53.91,53.92,2264592.0,48.6911,48.7092,48.628,48.637,2264592.0
2021-04-01 15:30:00,53.93,53.98,53.81,53.89,7724062.0,48.646,48.6911,48.5378,48.6099,7724062.0
2021-04-05 09:30:00,54.19,54.25,53.95,54.03,2808295.0,48.8806,48.9347,48.6641,48.7362,2808295.0
2021-04-05 10:00:00,54.03,54.18,53.97,54.18,2341608.0,48.7362,48.8715,48.6821,48.8715,2341608.0
2021-04-05 10:30:00,54.17,54.19,54.1,54.14,1446692.0,48.8625,48.8806,48.7994,48.8355,1446692.0
2021-04-05 11:00:00,54.14,54.16,54.08,54.14,765230.0,48.8355,48.8535,48.7813,48.8355,765230.0
2021-04-05 11:30:00,54.14,54.16,54.06,54.06,1214542.0,48.8355,48.8535,48.7633,48.7633,1214542.0
2021-04-05 12:00:00,54.07,54.09,54.01,54.09,1351436.0,48.7723,48.7903,48.7182,48.7903,1351436.0
2021-04-05 12:30:00,54.09,54.15,54.06,54.14,637709.0,48.7903,48.8445,48.7633,48.8355,637709.0
2021-04-05 13:00:00,54.14,54.15,54.07,54.15,741787.0,48.8355,48.8445,48.7723,48.8445,741787.0
2021-04-05 13:30:00,54.14,54.22,54.12,54.22,628119.0,48.8355,48.9076,48.8174,48.9076,628119.0
2021-04-05 14:00:00,54.21,54.22,54.15,54.16,670922.0,48.8986,48.9076,48.8445,48.8535,670922.0
2021-04-05 14:30:00,54.17,54.18,54.1,54.12,1108270.0,48.8625,48.8715,48.7994,48.8174,1108270.0
2021-04-05 15:00:00,54.12,54.14,54.03,54.05,846710.0,48.8174,48.8355,48.7362,48.7543,846710.0
2021-04-05 15:30:00,54.05,54.16,53.97,54.09,7895994.0,48.7543,48.8535,48.6821,48.7903,7895994.0
2021-04-06 09:30:00,54.07,54.23,53.96,54.23,2443002.0,48.7723,48.9166,48.6731,48.9166,2443002.0
2021-04-06 10:00:00,54.23,54.36,54.22,54.29,1957004.0,48.9166,49.0339,48.9076,48.9708,1957004.0
2021-04-06 10:30:00,54.3,54.43,54.28,54.41,1420451.0,48.9798,49.097,48.9617,49.079,1420451.0
2021-04-06 11:00:00,54.41,54.47,54.31,54.45,2102418.0,49.079,49.1331,48.9888,49.1151,2102418.0
2021-04-06 11:30:00,54.45,54.56,54.39,54.55,3480052.0,49.1151,49.2143,49.061,49.2053,3480052.0
2021-04-06 12:00:00,54.55,54.6,54.51,54.55,2391646.0,49.2053,49.2504,49.1692,49.2053,2391646.0
2021-04-06 12:30:00,54.55,54.56,54.49,54.52,1799177.0,49.2053,49.2143,49.1512,49.1782,1799177.0
2021-04-06 13:00:00,54.53,54.53,54.37,54.41,2354059.0,49.1872,49.1872,49.0429,49.079,2354059.0
2021-04-06 13:30:00,54.41,54.48,54.38,54.46,1251884.0,49.079,49.1421,49.0519,49.1241,1251884.0
2021-04-06 14:00:00,54.46,54.54,54.45,54.52,707516.0,49.1241,49.1963,49.1151,49.1782,707516.0
2021-04-06 14:30:00,54.51,54.54,54.46,54.49,1017593.0,49.1692,49.1963,49.1241,49.1512,1017593.0
2021-04-06 15:00:00,54.49,54.5,54.39,54.45,1645659.0,49.1512,49.1602,49.061,49.1151,1645659.0
2021-04-06 15:30:00,54.45,54.47,54.35,54.4,5252149.0,49.1151,49.1331,49.0249,49.07,5252149.0
2021-04-07 09:30:00,53.61,53.61,53.47,53.58,6621767.0,48.3574,48.3574,48.2311,48.3303,6621767.0
2021-04-07 10:00:00,53.59,53.69,53.51,53.69,2788518.0,48.3393,48.4295,48.2672,48.4295,2788518.0
2021-04-07 10:30:00,53.69,53.72,53.63,53.68,3521221.0,48.4295,48.4566,48.3754,48.4205,3521221.0
2021-04-07 11:00:00,53.68,53.75,53.63,53.66,2073315.0,48.4205,48.4837,48.3754,48.4025,2073315.0
2021-04-07 11:30:00,53.66,53.66,53.5,53.56,2456042.0,48.4025,48.4025,48.2582,48.3123,2456042.0
2021-04-07 12:00:00,53.57,53.59,53.42,53.42,3022795.0,48.3213,48.3393,48.186,48.186,3022795.0
2021-04-07 12:30:00,53.42,53.48,53.41,53.45,3916906.0,48.186,48.2401,48.177,48.2131,3916906.0
2021-04-07 13:00:00,53.45,53.54,53.43,53.5,1712951.0,48.2131,48.2942,48.195,48.2582,1712951.0
2021-04-07 13:30:00,53.5,53.6,53.49,53.59,1238599.0,48.2582,48.3484,48.2491,48.3393,1238599.0
2021-04-07 14:00:00,53.59,53.64,53.58,53.62,2126832.0,48.3393,48.3844,48.3303,48.3664,2126832.0
2021-04-07 14:30:00,53.62,53.64,53.52,53.53,1949329.0,48.3664,48.3844,48.2762,48.2852,1949329.0
2021-04-07 15:00:00,53.53,53.56,53.42,53.44,3244839.0,48.2852,48.3123,48.186,48.204,3244839.0
2021-04-07 15:30:00,53.43,53.58,53.38,53.57,6772187.0,48.195,48.3303,48.1499,48.3213,6772187.0
2021-04-08 09:30:00,54.12,54.15,54.01,54.12,4956839.0,48.8174,48.8445,48.7182,48.8174,4956839.0
2021-04-08 10:00:00,54.12,54.13,53.98,54.04,2742604.0,48.8174,48.8264,48.6911,48.7452,2742604.0
2021-04-08 10:30:00,54.04,54.12,54.03,54.1,2227340.0,48.7452,48.8174,48.7362,48.7994,2227340.0
2021-04-08 11:00:00,54.1,54.13,53.99,54.05,2039624.0,48.7994,48.8264,48.7001,48.7543,2039624.0
2021-04-08 11:30:00,54.05,54.21,54.03,54.16,2288276.0,48.7543,48.8986,48.7362,48.8535,2288276.0
2021-04-08 12:00:00,54.16,54.26,54.13,54.26,2133245.0,48.8535,48.9437,48.8264,48.9437,2133245.0
2021-04-08 12:30:00,54.26,54.28,54.2,54.2,2494626.0,48.9437,48.9617,48.8896,48.8896,2494626.0
2021-04-08 13:00:00,54.21,54.22,54.16,54.17,3347564.0,48.8986,48.9076,48.8535,48.8625,3347564.0
2021-04-08 13:30:00,54.17,54.19,54.12,54.13,2365344.0,48.8625,48.8806,48.8174,48.8264,2365344.0
2021-04-08 14:00:00,54.13,54.18,54.12,54.18,2639269.0,48.8264,48.8715,48.8174,48.8715,2639269.0
2021-04-08 14:30:00,54.18,54.19,54.07,54.08,3315744.0,48.8715,48.8806,48.7723,48.7813,3315744.0
2021-04-08 15:00:00,54.08,54.13,54.07,54.09,2049649.0,48.7813,48.8264,48.7723,48.7903,2049649.0
2021-04-08 15:30:00,54.09,54.11,54.0,54.03,6704647.0,48.7903,48.8084,48.7092,48.7362,6704647.0
2021-04-09 09:30:00,53.49,53.5,53.37,53.41,3374284.0,48.2491,48.2582,48.1409,48.177,3374284.0
2021-04-09 10:00:00,53.41,53.5,53.39,53.5,2129253.0,48.177,48.2582,48.1589,48.2582,2129253.0
2021-04-09 10:30:00,53.5,53.54,53.42,53.44,3296123.0,48.2582,48.2942,48.186,48.204,3296123.0
2021-04-09 11:00:00,53.43,53.47,53.4,53.41,2332679.0,48.195,48.2311,48.168,48.177,2332679.0
2021-04-09 11:30:00,53.42,53.54,53.41,53.53,1220441.0,48.186,48.2942,48.177,48.2852,1220441.0
2021-04-09 12:00:00,53.53,53.53,53.43,53.45,1736282.0,48.2852,48.2852,48.195,48.2131,1736282.0
2021-04-09 12:30:00,53.45,53.49,53.44,53.49,732572.0,48.2131,48.2491,48.204,48.2491,732572.0
2021-04-09 13:00:00,53.48,53.51,53.43,53.44,1841763.0,48.2401,48.2672,48.195,48.204,1841763.0
2021-04-09 13:30:00,53.44,53.56,53.43,53.5,2055630.0,48.204,48.3123,48.195,48.2582,2055630.0
2021-04-09 14:00:00,53.5,53.55,53.47,53.49,575799.0,48.2582,48.3033,48.2311,48.2491,575799.0
2021-04-09 14:30:00,53.48,53.49,53.43,53.45,566725.0,48.2401,48.2491,48.195,48.2131,566725.0
2021-04-09 15:00:00,53.45,53.51,53.42,53.51,1490217.0,48.2131,48.2672,48.186,48.2672,1490217.0
2021-04-09 15:30:00,53.51,53.57,53.48,53.54,7229783.0,48.2672,48.3213,48.2401,48.2942,7229783.0
2021-04-12 09:30:00,53.18,53.29,53.06,53.15,6067571.0,47.9695,48.0687,47.8613,47.9424,6067571.0
2021-04-12 10:00:00,53.15,53.24,53.1,53.18,2634194.0,47.9424,48.0236,47.8973,47.9695,2634194.0
2021-04-12 10:30:00,53.18,53.2,53.06,53.15,1991299.0,47.9695,47.9875,47.8613,47.9424,1991299.0
2021-04-12 11:00:00,53.16,53.2,53.11,53.16,1354444.0,47.9515,47.9875,47.9064,47.9515,1354444.0
2021-04-12 11:30:00,53.18,53.2,53.12,53.19,707597.0,47.9695,47.9875,47.9154,47.9785,707597.0
2021-04-12 12:00:00,53.19,53.21,53.14,53.18,1351780.0,47.9785,47.9966,47.9334,47.9695,1351780.0
2021-04-12 12:30:00,53.19,53.23,53.16,53.16,970965.0,47.9785,48.0146,47.9515,47.9515,970965.0
2021-04-12 13:00:00,53.16,53.21,53.09,53.11,1765829.0,47.9515,47.9966,47.8883,47.9064,1765829.0
2021-04-12 13:30:00,53.11,53.14,53.07,53.08,3030673.0,47.9064,47.9334,47.8703,47.8793,3030673.0
2021-04-12 14:00:00,53.09,53.14,53.09,53.12,767055.0,47.8883,47.9334,47.8883,47.9154,767055.0
2021-04-12 14:30:00,53.12,53.14,53.06,53.09,1125642.0,47.9154,47.9334,47.8613,47.8883,1125642.0
2021-04-12 15:00:00,53.08,53.16,53.06,53.13,1234379.0,47.8793,47.9515,47.8613,47.9244,1234379.0
2021-04-12 15:30:00,53.13,53.24,53.11,53.24,3320063.0,47.9244,48.0236,47.9064,48.0236,3320063.0
2021-04-13 09:30:00,53.24,53.44,53.16,53.38,2730222.0,48.0236,48.204,47.9515,48.1499,2730222.0
2021-04-13 10:00:00,53.38,53.47,53.36,53.46,2003523.0,48.1499,48.2311,48.1319,48.2221,2003523.0
2021-04-13 10:30:00,53.46,53.47,53.36,53.44,1233436.0,48.2221,48.2311,48.1319,48.204,1233436.0
2021-04-13 11:00:00,53.45,53.54,53.41,53.52,4465968.0,48.2131,48.2942,48.177,48.2762,4465968.0
2021-04-13 11:30:00,53.52,53.58,53.49,53.57,1420706.0,48.2762,48.3303,48.2491,48.3213,1420706.0
2021-04-13 12:00:00,53.58,53.59,53.46,53.47,781744.0,48.3303,48.3393,48.2221,48.2311,781744.0
2021-04-13 12:30:00,53.48,53.51,53.47,53.48,1438766.0,48.2401,48.2672,48.2311,48.2401,1438766.0
2021-04-13 13:00:00,53.48,53.64,53.48,53.64,893405.0,48.2401,48.3844,48.2401,48.3844,893405.0
2021-04-13 13:30:00,53.64,53.64,53.57,53.58,870318.0,48.3844,48.3844,48.3213,48.3303,870318.0
2021-04-13 14:00:00,53.57,53.58,53.47,53.48,1658592.0,48.3213,48.3303,48.2311,48.2401,1658592.0
2021-04-13 14:30:00,53.48,53.55,53.47,53.51,1274245.0,48.2401,48.3033,48.2311,48.2672,1274245.0
2021-04-13 15:00:00,53.51,53.56,53.48,53.51,1406388.0,48.2672,48.3123,48.2401,48.2672,1406388.0
2021-04-13 15:30:00,53.51,53.51,53.45,53.46,6284136.0,48.2672,48.2672,48.2131,48.2221,6284136.0
2021-04-14 09:30:00,53.93,53.97,53.86,53.93,3001864.0,48.646,48.6821,48.5829,48.646,3001864.0
2021-04-14 10:00:00,53.92,53.96,53.84,53.88,2282623.0,48.637,48.6731,48.5648,48.6009,2282623.0
2021-04-14 10:30:00,53.89,54.03,53.89,53.98,1173925.0,48.6099,48.7362,48.6099,48.6911,1173925.0
2021-04-14 11:00:00,53.99,54.02,53.86,53.93,1834247.0,48.7001,48.7272,48.5829,48.646,1834247.0
2021-04-14 11:30:00,53.93,53.98,53.91,53.96,844378.0,48.646,48.6911,48.628,48.6731,844378.0
2021-04-14 12:00:00,53.96,53.98,53.85,53.96,985189.0,48.6731,48.6911,48.5739,48.6731,985189.0
2021-04-14 12:30:00,53.96,54.04,53.93,54.04,1270237.0,48.6731,48.7452,48.646,48.7452,1270237.0
2021-04-14 13:00:00,54.04,54.04,53.96,53.96,659596.0,48.7452,48.7452,48.6731,48.6731,659596.0
2021-04-14 13:30:00,53.96,53.96,53.79,53.82,1615943.0,48.6731,48.6731,48.5197,48.5468,1615943.0
2021-04-14 14:00:00,53.82,53.9,53.7,53.9,2745125.0,48.5468,48.619,48.4386,48.619,2745125.0
2021-04-14 14:30:00,53.9,53.91,53.73,53.73,1054162.0,48.619,48.628,48.4656,48.4656,1054162.0
2021-04-14 15:00:00,53.73,53.77,53.67,53.73,1493555.0,48.4656,48.5017,48.4115,48.4656,1493555.0
2021-04-14 15:30:00,53.73,53.76,53.68,53.74,4438594.0,48.4656,48.4927,48.4205,48.4746,4438594.0
2021-04-15 09:30:00,54.16,54.17,54.02,54.08,4973929.0,48.8535,48.8625,48.7272,48.7813,4973929.0
2021-04-15 10:00:00,54.08,54.08,53.99,54.03,1775796.0,48.7813,48.7813,48.7001,48.7362,1775796.0
2021-04-15 10:30:00,54.03,54.08,53.99,54.07,1379848.0,48.7362,48.7813,48.7001,48.7723,1379848.0
2021-04-15 11:00:00,54.07,54.13,54.02,54.04,1166660.0,48.7723,48.8264,48.7272,48.7452,1166660.0
2021-04-15 11:30:00,54.04,54.1,54.01,54.08,994742.0,48.7452,48.7994,48.7182,48.7813,994742.0
2021-04-15 12:00:00,54.08,54.18,54.07,54.18,2695049.0,48.7813,48.8715,48.7723,48.8715,2695049.0
2021-04-15 12:30:00,54.18,54.24,54.16,54.18,1707687.0,48.8715,48.9257,48.8535,48.8715,1707687.0
2021-04-15 13:00:00,54.18,54.19,54.06,54.11,1546720.0,48.8715,48.8806,48.7633,48.8084,1546720.0
2021-04-15 13:30:00,54.12,54.22,54.11,54.2,1175679.0,48.8174,48.9076,48.8084,48.8896,1175679.0
2021-04-15 14:00:00,54.2,54.24,54.12,54.23,3304492.0,48.8896,48.9257,48.8174,48.9166,3304492.0
2021-04-15 14:30:00,54.23,54.25,54.21,54.25,2918608.0,48.9166,48.9347,48.8986,48.9347,2918608.0
2021-04-15 15:00:00,54.25,54.26,54.13,54.16,5248619.0,48.9347,48.9437,48.8264,48.8535,5248619.0
2021-04-15 15:30:00,54.16,54.26,54.14,54.21,7058330.0,48.8535,48.9437,48.8355,48.8986,7058330.0
2021-04-16 09:30:00,54.34,54.36,54.09,54.14,3612136.0,49.0159,49.0339,48.7903,48.8355,3612136.0
2021-04-16 10:00:00,54.14,54.4,54.13,54.29,4144649.0,48.8355,49.07,48.8264,48.9708,4144649.0
2021-04-16 10:30:00,54.29,54.35,54.26,54.3,2233947.0,48.9708,49.0249,48.9437,48.9798,2233947.0
2021-04-16 11:00:00,54.3,54.37,54.25,54.32,3615998.0,48.9798,49.0429,48.9347,48.9978,3615998.0
2021-04-16 11:30:00,54.32,54.37,54.3,54.35,1284174.0,48.9978,49.0429,48.9798,49.0249,1284174.0
2021-04-16 12:00:00,54.35,54.37,54.32,54.32,949923.0,49.0249,49.0429,48.9978,48.9978,949923.0
2021-04-16 12:30:00,54.33,54.34,54.28,54.32,446804.0,49.0068,49.0159,48.9617,48.9978,446804.0
2021-04-16 13:00:00,54.32,54.33,54.3,54.32,465564.0,48.9978,49.0068,48.9798,48.9978,465564.0
2021-04-16 13:30:00,54.32,54.41,54.32,54.35,1206592.0,48.9978,49.079,48.9978,49.0249,1206592.0
2021-04-16 14:00:00,54.36,54.4,54.33,54.37,1102604.0,49.0339,49.07,49.0068,49.0429,1102604.0
2021-04-16 14:30:00,54.36,54.42,54.34,54.42,648325.0,49.0339,49.088,49.0159,49.088,648325.0
2021-04-16 15:00:00,54.42,54.43,54.37,54.39,1651587.0,49.088,49.097,49.0429,49.061,1651587.0
2021-04-16 15:30:00,54.39,54.4,54.29,54.34,3924571.0,49.061,49.07,48.9708,49.0159,3924571.0
2021-04-19 09:30:00,54.24,54.34,54.23,54.33,2528825.0,48.9257,49.0159,48.9166,49.0068,2528825.0
2021-04-19 10:00:00,54.33,54.34,54.15,54.24,4221332.0,49.0068,49.0159,48.8445,48.9257,4221332.0
2021-04-19 10:30:00,54.24,54.28,54.07,54.17,3183947.0,48.9257,48.9617,48.7723,48.8625,3183947.0
2021-04-19 11:00:00,54.16,54.2,54.11,54.15,1973109.0,48.8535,48.8896,48.8084,48.8445,1973109.0
2021-04-19 11:30:00,54.16,54.16,54.06,54.12,2479244.0,48.8535,48.8535,48.7633,48.8174,2479244.0
2021-04-19 12:00:00,54.13,54.13,54.02,54.05,828104.0,48.8264,48.8264,48.7272,48.7543,828104.0
2021-04-19 12:30:00,54.05,54.05,53.96,54.02,1388482.0,48.7543,48.7543,48.6731,48.7272,1388482.0
2021-04-19 13:00:00,54.01,54.07,53.99,54.02,1096486.0,48.7182,48.7723,48.7001,48.7272,1096486.0
2021-04-19 13:30:00,54.03,54.09,54.01,54.05,1029712.0,48.7362,48.7903,48.7182,48.7543,1029712.0
2021-04-19 14:00:00,54.05,54.11,54.02,54.1,1098690.0,48.7543,48.8084,48.7272,48.7994,1098690.0
2021-04-19 14:30:00,54.1,54.1,54.0,54.1,1101117.0,48.7994,48.7994,48.7092,48.7994,1101117.0
2021-04-19 15:00:00,54.1,54.12,54.05,54.07,1056510.0,48.7994,48.8174,48.7543,48.7723,1056510.0
2021-04-19 15:30:00,54.07,54.14,54.04,54.14,3541139.0,48.7723,48.8355,48.7452,48.8355,3541139.0
2021-04-20 09:30:00,54.09,54.2,54.03,54.05,2593492.0,48.7903,48.8896,48.7362,48.7543,2593492.0
2021-04-20 10:00:00,54.04,54.07,53.94,54.0,1717717.0,48.7452,48.7723,48.655,48.7092,1717717.0
2021-04-20 10:30:00,54.0,54.0,53.69,53.76,2256664.0,48.7092,48.7092,48.4295,48.4927,2256664.0
2021-04-20 11:00:00,53.76,53.8,53.64,53.68,1944249.0,48.4927,48.5288,48.3844,48.4205,1944249.0
2021-04-20 11:30:00,53.68,53.78,53.56,53.77,2457011.0,48.4205,48.5107,48.3123,48.5017,2457011.0
2021-04-20 12:00:00,53.77,53.83,53.74,53.79,1007813.0,48.5017,48.5558,48.4746,48.5197,1007813.0
2021-04-20 12:30:00,53.79,53.79,53.66,53.73,3940324.0,48.5197,48.5197,48.4025,48.4656,3940324.0
2021-04-20 13:00:00,53.72,53.78,53.67,53.7,610034.0,48.4566,48.5107,48.4115,48.4386,610034.0
2021-04-20 13:30:00,53.7,53.8,53.69,53.79,861068.0,48.4386,48.5288,48.4295,48.5197,861068.0
2021-04-20 14:00:00,53.79,53.82,53.71,53.72,760892.0,48.5197,48.5468,48.4476,48.4566,760892.0
2021-04-20 14:30:00,53.71,53.73,53.66,53.68,611481.0,48.4476,48.4656,48.4025,48.4205,611481.0
2021-04-20 15:00:00,53.69,53.81,53.67,53.77,1247264.0,48.4295,48.5378,48.4115,48.5017,1247264.0
2021-04-20 15:30:00,53.78,53.81,53.7,53.71,3071147.0,48.5107,48.5378,48.4386,48.4476,3071147.0
2021-04-21 09:30:00,53.46,53.65,53.34,53.64,4716914.0,48.2221,48.3935,48.1138,48.3844,4716914.0
2021-04-21 10:00:00,53.64,53.73,53.56,53.71,5329814.0,48.3844,48.4656,48.3123,48.4476,5329814.0
2021-04-21 10:30:00,53.7,53.76,53.64,53.75,1300231.0,48.4386,48.4927,48.3844,48.4837,1300231.0
2021-04-21 11:00:00,53.76,53.83,53.74,53.78,2495252.0,48.4927,48.5558,48.4746,48.5107,2495252.0
2021-04-21 11:30:00,53.77,53.84,53.77,53.83,2100152.0,48.5017,48.5648,48.5017,48.5558,2100152.0
2021-04-21 12:00:00,53.83,53.92,53.81,53.87,1237980.0,48.5558,48.637,48.5378,48.5919,1237980.0
2021-04-21 12:30:00,53.87,53.91,53.84,53.86,2537443.0,48.5919,48.628,48.5648,48.5829,2537443.0
2021-04-21 13:00:00,53.86,53.93,53.84,53.89,726707.0,48.5829,48.646,48.5648,48.6099,726707.0
2021-04-21 13:30:00,53.88,53.95,53.88,53.95,504371.0,48.6009,48.6641,48.6009,48.6641,504371.0
2021-04-21 14:00:00,53.95,53.98,53.92,53.94,840244.0,48.6641,48.6911,48.637,48.655,840244.0
2021-04-21 14:30:00,53.93,53.96,53.91,53.94,867008.0,48.646,48.6731,48.628,48.655,867008.0
2021-04-21 15:00:00,53.94,54.0,53.93,53.99,730952.0,48.655,48.7092,48.646,48.7001,730952.0
2021-04-21 15:30:00,53.99,54.07,53.98,54.05,2528049.0,48.7001,48.7723,48.6911,48.7543,2528049.0
2021-04-22 09:30:00,54.08,54.09,53.87,53.94,7478960.0,48.7813,48.7903,48.5919,48.655,7478960.0
2021-04-22 10:00:00,53.94,54.1,53.9,54.08,3420778.0,48.655,48.7994,48.619,48.7813,3420778.0
2021-04-22 10:30:00,54.08,54.18,54.04,54.05,3108121.0,48.7813,48.8715,48.7452,48.7543,3108121.0
2021-04-22 11:00:00,54.06,54.09,54.03,54.04,790149.0,48.7633,48.7903,48.7362,48.7452,790149.0
2021-04-22 11:30:00,54.04,54.19,54.0,54.1,1728684.0,48.7452,48.8806,48.7092,48.7994,1728684.0
2021-04-22 12:00:00,54.11,54.16,54.02,54.16,2171477.0,48.8084,48.8535,48.7272,48.8535,2171477.0
2021-04-22 12:30:00,54.16,54.18,54.09,54.12,836121.0,48.8535,48.8715,48.7903,48.8174,836121.0
2021-04-22 13:00:00,54.12,54.14,53.78,53.99,2352647.0,48.8174,48.8355,48.5107,48.7001,2352647.0
2021-04-22 13:30:00,53.99,54.02,53.76,53.81,1747358.0,48.7001,48.7272,48.4927,48.5378,1747358.0
2021-04-22 14:00:00,53.81,53.88,53.68,53.87,3122781.0,48.5378,48.6009,48.4205,48.5919,3122781.0
2021-04-22 14:30:00,53.87,53.93,53.83,53.9,1774032.0,48.5919,48.646,48.5558,48.619,1774032.0
2021-04-22 15:00:00,53.9,53.92,53.81,53.86,1053540.0,48.619,48.637,48.5378,48.5829,1053540.0
2021-04-22 15:30:00,53.85,53.93,53.83,53.87,4706512.0,48.5739,48.646,48.5558,48.5919,4706512.0
2021-04-23 09:30:00,54.38,54.56,54.34,54.43,2623600.0,49.0519,49.2143,49.0159,49.097,2623600.0
2021-04-23 10:00:00,54.44,54.51,54.39,54.5,2271154.0,49.1061,49.1692,49.061,49.1602,2271154.0
2021-04-23 10:30:00,54.5,54.62,54.41,54.44,4102864.0,49.1602,49.2684,49.079,49.1061,4102864.0
2021-04-23 11:00:00,54.45,54.59,54.44,54.56,1247645.0,49.1151,49.2414,49.1061,49.2143,1247645.0
2021-04-23 11:30:00,54.55,54.61,54.51,54.52,874283.0,49.2053,49.2594,49.1692,49.1782,874283.0
2021-04-23 12:00:00,54.53,54.55,54.45,54.49,1226040.0,49.1872,49.2053,49.1151,49.1512,1226040.0
2021-04-23 12:30:00,54.5,54.59,54.49,54.58,911235.0,49.1602,49.2414,49.1512,49.2323,911235.0
2021-04-23 13:00:00,54.58,54.63,54.55,54.57,1088902.0,49.2323,49.2774,49.2053,49.2233,1088902.0
2021-04-23 13:30:00,54.58,54.58,54.55,54.57,570823.0,49.2323,49.2323,49.2053,49.2233,570823.0
2021-04-23 14:00:00,54.57,54.62,54.56,54.62,661235.0,49.2233,49.2684,49.2143,49.2684,661235.0
2021-04-23 14:30:00,54.62,54.67,54.58,54.64,1386357.0,49.2684,49.3135,49.2323,49.2865,1386357.0
2021-04-23 15:00:00,54.64,54.68,54.61,54.66,692201.0,49.2865,49.3225,49.2594,49.3045,692201.0
2021-04-23 15:30:00,54.67,54.69,54.59,54.62,3276739.0,49.3135,49.3316,49.2414,49.2684,3276739.0
2021-04-26 09:30:00,54.53,54.58,54.43,54.55,5813516.0,49.1872,49.2323,49.097,49.2053,5813516.0
2021-04-26 10:00:00,54.54,54.6,54.53,54.58,3246579.0,49.1963,49.2504,49.1872,49.2323,3246579.0
2021-04-26 10:30:00,54.58,54.7,54.57,54.64,2621250.0,49.2323,49.3406,49.2233,49.2865,2621250.0
2021-04-26 11:00:00,54.65,54.69,54.58,54.6,3301620.0,49.2955,49.3316,49.2323,49.2504,3301620.0
2021-04-26 11:30:00,54.61,54.62,54.54,54.62,1914786.0,49.2594,49.2684,49.1963,49.2684,1914786.0
2021-04-26 12:00:00,54.62,54.65,54.57,54.59,1128278.0,49.2684,49.2955,49.2233,49.2414,1128278.0
2021-04-26 12:30:00,54.6,54.68,54.59,54.66,404126.0,49.2504,49.3225,49.2414,49.3045,404126.0
2021-04-26 13:00:00,54.66,54.67,54.61,54.64,360203.0,49.3045,49.3135,49.2594,49.2865,360203.0
2021-04-26 13:30:00,54.64,54.68,54.63,54.67,519722.0,49.2865,49.3225,49.2774,49.3135,519722.0
2021-04-26 14:00:00,54.67,54.71,54.66,54.71,410147.0,49.3135,49.3496,49.3045,49.3496,410147.0
2021-04-26 14:30:00,54.71,54.74,54.68,54.73,318920.0,49.3496,49.3767,49.3225,49.3676,318920.0
2021-04-26 15:00:00,54.73,54.75,54.61,54.63,508099.0,49.3676,49.3857,49.2594,49.2774,508099.0
2021-04-26 15:30:00,54.63,54.7,54.57,54.69,4882627.0,49.2774,49.3406,49.2233,49.3316,4882627.0
2021-04-27 09:30:00,54.69,54.79,54.66,54.73,4618210.0,49.3316,49.4218,49.3045,49.3676,4618210.0
2021-04-27 10:00:00,54.73,54.77,54.64,54.76,2703085.0,49.3676,49.4037,49.2865,49.3947,2703085.0
2021-04-27 10:30:00,54.76,54.78,54.68,54.78,864620.0,49.3947,49.4127,49.3225,49.4127,864620.0
2021-04-27 11:00:00,54.78,54.79,54.72,54.73,319425.0,49.4127,49.4218,49.3586,49.3676,319425.0
2021-04-27 11:30:00,54.73,54.84,54.72,54.82,710361.0,49.3676,49.4669,49.3586,49.4488,710361.0
2021-04-27 12:00:00,54.82,54.83,54.79,54.8,1242330.0,49.4488,49.4578,49.4218,49.4308,1242330.0
2021-04-27 12:30:00,54.8,54.8,54.73,54.73,500482.0,49.4308,49.4308,49.3676,49.3676,500482.0
2021-04-27 13:00:00,54.73,54.79,54.71,54.74,520342.0,49.3676,49.4218,49.3496,49.3767,520342.0
2021-04-27 13:30:00,54.74,54.78,54.7,54.71,469696.0,49.3767,49.4127,49.3406,49.3496,469696.0
2021-04-27 14:00:00,54.71,54.72,54.62,54.65,1614689.0,49.3496,49.3586,49.2684,49.2955,1614689.0
2021-04-27 14:30:00,54.65,54.66,54.62,54.63,1232884.0,49.2955,49.3045,49.2684,49.2774,1232884.0
2021-04-27 15:00:00,54.62,54.65,54.6,54.6,1619042.0,49.2684,49.2955,49.2504,49.2504,1619042.0
2021-04-27 15:30:00,54.61,54.7,54.58,54.68,3254132.0,49.2594,49.3406,49.2323,49.3225,3254132.0
2021-04-28 09:30:00,54.93,55.03,54.85,55.03,2450512.0,49.548,49.6382,49.4759,49.6382,2450512.0
2021-04-28 10:00:00,55.03,55.14,55.0,55.05,2475404.0,49.6382,49.7375,49.6112,49.6563,2475404.0
2021-04-28 10:30:00,55.05,55.05,54.92,54.96,1568624.0,49.6563,49.6563,49.539,49.5751,1568624.0
2021-04-28 11:00:00,54.97,55.0,54.91,54.94,683376.0,49.5841,49.6112,49.53,49.5571,683376.0
2021-04-28 11:30:00,54.94,54.97,54.88,54.88,713925.0,49.5571,49.5841,49.5029,49.5029,713925.0
2021-04-28 12:00:00,54.89,54.97,54.85,54.96,697635.0,49.512,49.5841,49.4759,49.5751,697635.0
2021-04-28 12:30:00,54.96,54.98,54.94,54.96,435738.0,49.5751,49.5931,49.5571,49.5751,435738.0
2021-04-28 13:00:00,54.96,54.98,54.93,54.95,570247.0,49.5751,49.5931,49.548,49.5661,570247.0
2021-04-28 13:30:00,54.95,54.95,54.89,54.9,631575.0,49.5661,49.5661,49.512,49.521,631575.0
2021-04-28 14:00:00,54.91,55.03,54.75,55.0,1209781.0,49.53,49.6382,49.3857,49.6112,1209781.0
2021-04-28 14:30:00,55.0,55.31,54.94,55.3,8638279.0,49.6112,49.8908,49.5571,49.8818,8638279.0
2021-04-28 15:00:00,55.3,55.34,55.08,55.18,2076611.0,49.8818,49.9179,49.6834,49.7736,2076611.0
2021-04-28 15:30:00,55.18,55.22,55.04,55.08,5504222.0,49.7736,49.8096,49.6473,49.6834,5504222.0
2021-04-29 09:30:00,55.26,55.27,54.75,54.79,6879955.0,49.8457,49.8547,49.3857,49.4218,6879955.0
2021-04-29 10:00:00,54.79,54.81,54.65,54.76,4197895.0,49.4218,49.4398,49.2955,49.3947,4197895.0
2021-04-29 10:30:00,54.76,54.76,54.58,54.75,4464672.0,49.3947,49.3947,49.2323,49.3857,4464672.0
2021-04-29 11:00:00,54.75,54.79,54.71,54.74,1273417.0,49.3857,49.4218,49.3496,49.3767,1273417.0
2021-04-29 11:30:00,54.73,54.75,54.6,54.61,1330023.0,49.3676,49.3857,49.2504,49.2594,1330023.0
2021-04-29 12:00:00,54.6,54.61,54.49,54.59,1305112.0,49.2504,49.2594,49.1512,49.2414,1305112.0
2021-04-29 12:30:00,54.59,54.7,54.56,54.67,676421.0,49.2414,49.3406,49.2143,49.3135,676421.0
2021-04-29 13:00:00,54.67,54.72,54.62,54.7,1255321.0,49.3135,49.3586,49.2684,49.3406,1255321.0
2021-04-29 13:30:00,54.7,54.73,54.66,54.69,657317.0,49.3406,49.3676,49.3045,49.3316,657317.0
2021-04-29 14:00:00,54.69,54.76,54.68,54.76,654184.0,49.3316,49.3947,49.3225,49.3947,654184.0
2021-04-29 14:30:00,54.76,54.88,54.75,54.87,984161.0,49.3947,49.5029,49.3857,49.4939,984161.0
2021-04-29 15:00:00,54.87,54.89,54.78,54.79,929475.0,49.4939,49.512,49.4127,49.4218,929475.0
2021-04-29 15:30:00,54.79,54.94,54.77,54.93,2821165.0,49.4218,49.5571,49.4037,49.548,2821165.0
2021-04-30 09:30:00,54.28,54.37,54.23,54.3,5599390.0,48.9617,49.0429,48.9166,48.9798,5599390.0
2021-04-30 10:00:00,54.3,54.33,54.12,54.3,2725850.0,48.9798,49.0068,48.8174,48.9798,2725850.0
2021-04-30 10:30:00,54.3,54.34,54.14,54.16,2392765.0,48.9798,49.0159,48.8355,48.8535,2392765.0
2021-04-30 11:00:00,54.15,54.19,53.99,54.01,3459699.0,48.8445,48.8806,48.7001,48.7182,3459699.0
2021-04-30 11:30:00,54.0,54.13,53.98,54.05,2691418.0,48.7092,48.8264,48.6911,48.7543,2691418.0
2021-04-30 12:00:00,54.05,54.18,54.01,54.14,1672669.0,48.7543,48.8715,48.7182,48.8355,1672669.0
2021-04-30 12:30:00,54.14,54.14,54.04,54.07,979887.0,48.8355,48.8355,48.7452,48.7723,979887.0
2021-04-30 13:00:00,54.07,54.11,54.06,54.08,2112443.0,48.7723,48.8084,48.7633,48.7813,2112443.0
2021-04-30 13:30:00,54.08,54.1,53.94,53.96,4372085.0,48.7813,48.7994,48.655,48.6731,4372085.0
2021-04-30 14:00:00,53.96,53.99,53.91,53.98,3210001.0,48.6731,48.7001,48.628,48.6911,3210001.0
2021-04-30 14:30:00,53.97,53.98,53.91,53.91,1854106.0,48.6821,48.6911,48.628,48.628,1854106.0
2021-04-30 15:00:00,53.92,53.97,53.85,53.91,2298013.0,48.637,48.6821,48.5739,48.628,2298013.0
2021-04-30 15:30:00,53.91,54.0,53.88,54.0,5708669.0,48.628,48.7092,48.6009,48.7092,5708669.0
2021-05-03 09:30:00,53.94,53.95,53.76,53.9,2791834.0,48.655,48.6641,48.4927,48.619,2791834.0
2021-05-03 10:00:00,53.9,54.21,53.9,54.13,2671703.0,48.619,48.8986,48.619,48.8264,2671703.0
2021-05-03 10:30:00,54.14,54.23,54.06,54.1,1782984.0,48.8355,48.9166,48.7633,48.7994,1782984.0
2021-05-03 11:00:00,54.1,54.12,53.95,53.96,1506416.0,48.7994,48.8174,48.6641,48.6731,1506416.0
2021-05-03 11:30:00,53.96,54.07,53.95,54.06,992425.0,48.6731,48.7723,48.6641,48.7633,992425.0
2021-05-03 12:00:00,54.06,54.08,54.01,54.04,584925.0,48.7633,48.7813,48.7182,48.7452,584925.0
2021-05-03 12:30:00,54.03,54.04,53.99,54.02,427571.0,48.7362,48.7452,48.7001,48.7272,427571.0
2021-05-03 13:00:00,54.02,54.05,53.95,53.97,386147.0,48.7272,48.7543,48.6641,48.6821,386147.0
2021-05-03 13:30:00,53.96,54.01,53.94,53.96,555803.0,48.6731,48.7182,48.655,48.6731,555803.0
2021-05-03 14:00:00,53.96,54.02,53.95,53.98,731636.0,48.6731,48.7272,48.6641,48.6911,731636.0
2021-05-03 14:30:00,53.98,54.04,53.96,54.02,739676.0,48.6911,48.7452,48.6731,48.7272,739676.0
2021-05-03 15:00:00,54.01,54.02,53.91,53.91,1037709.0,48.7182,48.7272,48.628,48.628,1037709.0
2021-05-03 15:30:00,53.91,53.98,53.87,53.98,3830772.0,48.628,48.6911,48.5919,48.6911,3830772.0
2021-05-04 09:30:00,53.58,53.66,53.26,53.28,3484400.0,48.3303,48.4025,48.0417,48.0597,3484400.0
2021-05-04 10:00:00,53.28,53.37,53.16,53.34,3982476.0,48.0597,48.1409,47.9515,48.1138,3982476.0
2021-05-04 10:30:00,53.34,53.35,53.17,53.2,3555675.0,48.1138,48.1229,47.9605,47.9875,3555675.0
2021-05-04 11:00:00,53.19,53.26,53.01,53.17,2772512.0,47.9785,48.0417,47.8162,47.9605,2772512.0
2021-05-04 11:30:00,53.17,53.22,52.98,53.05,3901595.0,47.9605,48.0056,47.7891,47.8522,3901595.0
2021-05-04 12:00:00,53.04,53.25,53.02,53.21,1812683.0,47.8432,48.0327,47.8252,47.9966,1812683.0
2021-05-04 12:30:00,53.21,53.22,53.12,53.18,662269.0,47.9966,48.0056,47.9154,47.9695,662269.0
2021-05-04 13:00:00,53.18,53.27,53.16,53.23,1405730.0,47.9695,48.0507,47.9515,48.0146,1405730.0
2021-05-04 13:30:00,53.24,53.29,53.18,53.22,800351.0,48.0236,48.0687,47.9695,48.0056,800351.0
2021-05-04 14:00:00,53.21,53.32,53.17,53.24,1424386.0,47.9966,48.0958,47.9605,48.0236,1424386.0
2021-05-04 14:30:00,53.24,53.31,53.24,53.26,454620.0,48.0236,48.0868,48.0236,48.0417,454620.0
2021-05-04 15:00:00,53.25,53.3,53.2,53.27,1359615.0,48.0327,48.0778,47.9875,48.0507,1359615.0
2021-05-04 15:30:00,53.27,53.4,53.25,53.39,5887132.0,48.0507,48.168,48.0327,48.1589,5887132.0
2021-05-05 09:30:00,53.63,53.75,53.58,53.6,4089246.0,48.3754,48.4837,48.3303,48.3484,4089246.0
2021-05-05 10:00:00,53.61,53.62,53.45,53.57,1931692.0,48.3574,48.3664,48.2131,48.3213,1931692.0
2021-05-05 10:30:00,53.57,53.76,53.56,53.74,1828600.0,48.3213,48.4927,48.3123,48.4746,1828600.0
2021-05-05 11:00:00,53.75,53.76,53.69,53.7,888381.0,48.4837,48.4927,48.4295,48.4386,888381.0
2021-05-05 11:30:00,53.75,53.79,53.7,53.78,990430.0,48.4837,48.5197,48.4386,48.5107,990430.0
2021-05-05 12:00:00,53.79,53.8,53.77,53.78,2260252.0,48.5197,48.5288,48.5017,48.5107,2260252.0
2021-05-05 12:30:00,53.79,53.79,53.69,53.7,1592744.0,48.5197,48.5197,48.4295,48.4386,1592744.0
2021-05-05 13:00:00,53.7,53.76,53.65,53.74,872432.0,48.4386,48.4927,48.3935,48.4746,872432.0
2021-05-05 13:30:00,53.75,53.77,53.7,53.72,363182.0,48.4837,48.5017,48.4386,48.4566,363182.0
2021-05-05 14:00:00,53.72,53.74,53.68,53.72,1133101.0,48.4566,48.4746,48.4205,48.4566,1133101.0
2021-05-05 14:30:00,53.72,53.75,53.69,53.71,512254.0,48.4566,48.4837,48.4295,48.4476,512254.0
2021-05-05 15:00:00,53.71,53.71,53.56,53.61,1321607.0,48.4476,48.4476,48.3123,48.3574,1321607.0
2021-05-05 15:30:00,53.6,53.67,53.56,53.64,3540037.0,48.3484,48.4115,48.3123,48.3844,3540037.0
2021-05-06 09:30:00,53.9,54.04,53.76,53.9,3809274.0,48.619,48.7452,48.4927,48.619,3809274.0
2021-05-06 10:00:00,53.89,53.89,53.73,53.81,2047871.0,48.6099,48.6099,48.4656,48.5378,2047871.0
2021-05-06 10:30:00,53.81,53.96,53.81,53.95,1373830.0,48.5378,48.6731,48.5378,48.6641,1373830.0
2021-05-06 11:00:00,53.95,54.01,53.83,54.0,1236745.0,48.6641,48.7182,48.5558,48.7092,1236745.0
2021-05-06 11:30:00,54.0,54.13,53.97,54.12,1862631.0,48.7092,48.8264,48.6821,48.8174,1862631.0
2021-05-06 12:00:00,54.12,54.15,54.02,54.15,882657.0,48.8174,48.8445,48.7272,48.8445,882657.0
2021-05-06 12:30:00,54.15,54.15,54.08,54.12,889998.0,48.8445,48.8445,48.7813,48.8174,889998.0
2021-05-06 13:00:00,54.11,54.14,54.05,54.08,1200687.0,48.8084,48.8355,48.7543,48.7813,1200687.0
2021-05-06 13:30:00,54.07,54.1,53.99,54.01,873236.0,48.7723,48.7994,48.7001,48.7182,873236.0
2021-05-06 14:00:00,54.01,54.04,53.82,53.91,2001409.0,48.7182,48.7452,48.5468,48.628,2001409.0
2021-05-06 14:30:00,53.9,53.98,53.88,53.93,1019149.0,48.619,48.6911,48.6009,48.646,1019149.0
2021-05-06 15:00:00,53.94,54.04,53.9,54.01,956866.0,48.655,48.7452,48.619,48.7182,956866.0
2021-05-06 15:30:00,54.02,54.16,54.0,54.15,4791835.0,48.7272,48.8535,48.7092,48.8445,4791835.0
2021-05-07 09:30:00,54.46,54.65,54.39,54.63,4912523.0,49.1241,49.2955,49.061,49.2774,4912523.0
2021-05-07 10:00:00,54.64,54.83,54.6,54.79,4857658.0,49.2865,49.4578,49.2504,49.4218,4857658.0
2021-05-07 10:30:00,54.79,54.87,54.79,54.84,3880969.0,49.4218,49.4939,49.4218,49.4669,3880969.0
2021-05-07 11:00:00,54.84,54.87,54.81,54.86,2808127.0,49.4669,49.4939,49.4398,49.4849,2808127.0
2021-05-07 11:30:00,54.86,54.93,54.84,54.91,2301292.0,49.4849,49.548,49.4669,49.53,2301292.0
2021-05-07 12:00:00,54.92,54.92,54.75,54.76,2093227.0,49.539,49.539,49.3857,49.3947,2093227.0
2021-05-07 12:30:00,54.76,54.78,54.66,54.75,2285467.0,49.3947,49.4127,49.3045,49.3857,2285467.0
2021-05-07 13:00:00,54.76,54.77,54.62,54.63,1778757.0,49.3947,49.4037,49.2684,49.2774,1778757.0
2021-05-07 13:30:00,54.63,54.71,54.62,54.64,910607.0,49.2774,49.3496,49.2684,49.2865,910607.0
2021-05-07 14:00:00,54.64,54.69,54.59,54.67,1239316.0,49.2865,49.3316,49.2414,49.3135,1239316.0
2021-05-07 14:30:00,54.67,54.71,54.64,54.71,767785.0,49.3135,49.3496,49.2865,49.3496,767785.0
2021-05-07 15:00:00,54.71,54.75,54.7,54.72,934842.0,49.3496,49.3857,49.3406,49.3586,934842.0
2021-05-07 15:30:00,54.72,54.74,54.67,54.7,4678567.0,49.3586,49.3767,49.3135,49.3406,4678567.0
2021-05-10 09:30:00,54.47,54.49,54.0,54.04,6080127.0,49.1331,49.1512,48.7092,48.7452,6080127.0
2021-05-10 10:00:00,54.04,54.1,53.9,53.96,2584984.0,48.7452,48.7994,48.619,48.6731,2584984.0
2021-05-10 10:30:00,53.95,54.02,53.83,53.94,2821456.0,48.6641,48.7272,48.5558,48.655,2821456.0
2021-05-10 11:00:00,53.94,54.0,53.86,53.95,2909858.0,48.655,48.7092,48.5829,48.6641,2909858.0
2021-05-10 11:30:00,53.95,54.09,53.91,54.08,2294408.0,48.6641,48.7903,48.628,48.7813,2294408.0
2021-05-10 12:00:00,54.08,54.09,53.94,53.96,951243.0,48.7813,48.7903,48.655,48.6731,951243.0
2021-05-10 12:30:00,53.96,53.98,53.92,53.93,1531119.0,48.6731,48.6911,48.637,48.646,1531119.0
2021-05-10 13:00:00,53.93,53.96,53.87,53.95,1303856.0,48.646,48.6731,48.5919,48.6641,1303856.0
2021-05-10 13:30:00,53.95,53.96,53.88,53.91,475841.0,48.6641,48.6731,48.6009,48.628,475841.0
2021-05-10 14:00:00,53.9,53.91,53.71,53.76,1716267.0,48.619,48.628,48.4476,48.4927,1716267.0
2021-05-10 14:30:00,53.75,53.79,53.7,53.76,1601609.0,48.4837,48.5197,48.4386,48.4927,1601609.0
2021-05-10 15:00:00,53.76,53.82,53.72,53.79,2390150.0,48.4927,48.5468,48.4566,48.5197,2390150.0
2021-05-10 15:30:00,53.79,53.81,53.66,53.69,4308921.0,48.5197,48.5378,48.4025,48.4295,4308921.0
2021-05-11 09:30:00,52.7,53.35,52.66,53.35,5975381.0,47.5365,48.1229,47.5005,48.1229,5975381.0
2021-05-11 10:00:00,53.35,53.35,52.99,52.99,4198356.0,48.1229,48.1229,47.7981,47.7981,4198356.0
2021-05-11 10:30:00,52.99,53.18,52.9,53.11,3326886.0,47.7981,47.9695,47.7169,47.9064,3326886.0
2021-05-11 11:00:00,53.12,53.36,52.99,53.35,2954989.0,47.9154,48.1319,47.7981,48.1229,2954989.0
2021-05-11 11:30:00,53.34,53.39,53.25,53.36,2313584.0,48.1138,48.1589,48.0327,48.1319,2313584.0
2021-05-11 12:00:00,53.36,53.41,53.29,53.31,969113.0,48.1319,48.177,48.0687,48.0868,969113.0
2021-05-11 12:30:00,53.3,53.38,53.2,53.28,963123.0,48.0778,48.1499,47.9875,48.0597,963123.0
2021-05-11 13:00:00,53.28,53.48,53.27,53.48,1713529.0,48.0597,48.2401,48.0507,48.2401,1713529.0
2021-05-11 13:30:00,53.48,53.5,53.39,53.46,1542251.0,48.2401,48.2582,48.1589,48.2221,1542251.0
2021-05-11 14:00:00,53.46,53.54,53.39,53.53,1424472.0,48.2221,48.2942,48.1589,48.2852,1424472.0
2021-05-11 14:30:00,53.53,53.54,53.42,53.51,1361593.0,48.2852,48.2942,48.186,48.2672,1361593.0
2021-05-11 15:00:00,53.51,53.58,53.43,53.55,1271180.0,48.2672,48.3303,48.195,48.3033,1271180.0
2021-05-11 15:30:00,53.54,53.57,53.39,53.54,4379631.0,48.2942,48.3213,48.1589,48.2942,4379631.0
2021-05-12 09:30:00,52.68,52.91,52.68,52.76,6580158.0,47.5185,47.726,47.5185,47.5907,6580158.0
2021-05-12 10:00:00,52.76,52.76,52.63,52.66,2962852.0,47.5907,47.5907,47.4734,47.5005,2962852.0
2021-05-12 10:30:00,52.65,52.67,52.32,52.39,7963681.0,47.4914,47.5095,47.1938,47.2569,7963681.0
2021-05-12 11:00:00,52.39,52.51,52.36,52.37,2638891.0,47.2569,47.3652,47.2299,47.2389,2638891.0
2021-05-12 11:30:00,52.36,52.44,52.22,52.23,3665951.0,47.2299,47.302,47.1036,47.1126,3665951.0
2021-05-12 12:00:00,52.22,52.29,52.1,52.23,3162711.0,47.1036,47.1667,46.9953,47.1126,3162711.0
2021-05-12 12:30:00,52.22,52.27,52.15,52.23,2615217.0,47.1036,47.1487,47.0404,47.1126,2615217.0
2021-05-12 13:00:00,52.22,52.42,52.19,52.25,1755251.0,47.1036,47.284,47.0765,47.1306,1755251.0
2021-05-12 13:30:00,52.26,52.28,52.19,52.23,1344531.0,47.1396,47.1577,47.0765,47.1126,1344531.0
2021-05-12 14:00:00,52.22,52.25,52.1,52.17,1219847.0,47.1036,47.1306,46.9953,47.0585,1219847.0
2021-05-12 14:30:00,52.17,52.29,52.15,52.21,1774301.0,47.0585,47.1667,47.0404,47.0945,1774301.0
2021-05-12 15:00:00,52.2,52.22,52.03,52.07,2417013.0,47.0855,47.1036,46.9322,46.9683,2417013.0
2021-05-12 15:30:00,52.08,52.13,52.01,52.08,6180507.0,46.9773,47.0224,46.9141,46.9773,6180507.0
2021-05-13 09:30:00,52.25,52.46,52.18,52.42,6855322.0,47.1306,47.3201,47.0675,47.284,6855322.0
2021-05-13 10:00:00,52.43,52.51,52.28,52.34,3046574.0,47.293,47.3652,47.1577,47.2118,3046574.0
2021-05-13 10:30:00,52.34,52.41,52.29,52.34,2353464.0,47.2118,47.275,47.1667,47.2118,2353464.0
2021-05-13 11:00:00,52.34,52.35,52.08,52.09,2201512.0,47.2118,47.2208,46.9773,46.9863,2201512.0
2021-05-13 11:30:00,52.09,52.19,52.03,52.07,1717399.0,46.9863,47.0765,46.9322,46.9683,1717399.0
2021-05-13 12:00:00,52.07,52.21,52.05,52.15,1134767.0,46.9683,47.0945,46.9502,47.0404,1134767.0
2021-05-13 12:30:00,52.15,52.22,52.0,52.03,1290837.0,47.0404,47.1036,46.9051,46.9322,1290837.0
2021-05-13 13:00:00,52.03,52.09,51.88,51.9,1243004.0,46.9322,46.9863,46.7969,46.8149,1243004.0
2021-05-13 13:30:00,51.89,51.91,51.74,51.86,2685794.0,46.8059,46.8239,46.6706,46.7788,2685794.0
2021-05-13 14:00:00,51.85,52.09,51.85,52.05,1136605.0,46.7698,46.9863,46.7698,46.9502,1136605.0
2021-05-13 14:30:00,52.05,52.14,52.03,52.07,983854.0,46.9502,47.0314,46.9322,46.9683,983854.0
2021-05-13 15:00:00,52.08,52.11,51.98,52.05,1579294.0,46.9773,47.0043,46.8871,46.9502,1579294.0
2021-05-13 15:30:00,52.05,52.11,52.01,52.03,8423997.0,46.9502,47.0043,46.9141,46.9322,8423997.0
2021-05-14 09:30:00,52.61,52.7,52.48,52.65,6882630.0,47.4554,47.5365,47.3381,47.4914,6882630.0
2021-05-14 10:00:00,52.65,52.74,52.56,52.66,3408150.0,47.4914,47.5726,47.4103,47.5005,3408150.0
2021-05-14 10:30:00,52.66,52.76,52.65,52.75,2092484.0,47.5005,47.5907,47.4914,47.5816,2092484.0
2021-05-14 11:00:00,52.75,52.89,52.71,52.86,3088929.0,47.5816,47.7079,47.5456,47.6809,3088929.0
2021-05-14 11:30:00,52.86,52.87,52.79,52.86,2310586.0,47.6809,47.6899,47.6177,47.6809,2310586.0
2021-05-14 12:00:00,52.86,52.96,52.84,52.94,1885241.0,47.6809,47.7711,47.6628,47.753,1885241.0
2021-05-14 12:30:00,52.95,52.95,52.87,52.93,872396.0,47.762,47.762,47.6899,47.744,872396.0
2021-05-14 13:00:00,52.93,52.94,52.87,52.9,1523013.0,47.744,47.753,47.6899,47.7169,1523013.0
2021-05-14 13:30:00,52.89,52.9,52.84,52.89,1398358.0,47.7079,47.7169,47.6628,47.7079,1398358.0
2021-05-14 14:00:00,52.89,52.98,52.87,52.95,1708923.0,47.7079,47.7891,47.6899,47.762,1708923.0
2021-05-14 14:30:00,52.95,53.04,52.94,53.01,1209138.0,47.762,47.8432,47.753,47.8162,1209138.0
2021-05-14 15:00:00,53.01,53.02,52.94,52.98,1347285.0,47.8162,47.8252,47.753,47.7891,1347285.0
2021-05-14 15:30:00,52.98,53.03,52.92,52.98,6873902.0,47.7891,47.8342,47.735,47.7891,6873902.0
2021-05-17 09:30:00,52.61,52.73,52.53,52.65,2731561.0,47.4554,47.5636,47.3832,47.4914,2731561.0
2021-05-17 10:00:00,52.64,52.83,52.56,52.73,2148890.0,47.4824,47.6538,47.4103,47.5636,2148890.0
2021-05-17 10:30:00,52.73,52.91,52.72,52.85,1747429.0,47.5636,47.726,47.5546,47.6718,1747429.0
2021-05-17 11:00:00,52.85,52.88,52.77,52.79,1265483.0,47.6718,47.6989,47.5997,47.6177,1265483.0
2021-05-17 11:30:00,52.8,52.87,52.76,52.78,1176918.0,47.6267,47.6899,47.5907,47.6087,1176918.0
2021-05-17 12:00:00,52.78,52.79,52.71,52.77,1080640.0,47.6087,47.6177,47.5456,47.5997,1080640.0
2021-05-17 12:30:00,52.77,52.83,52.75,52.79,613781.0,47.5997,47.6538,47.5816,47.6177,613781.0
2021-05-17 13:00:00,52.79,52.84,52.71,52.73,670764.0,47.6177,47.6628,47.5456,47.5636,670764.0
2021-05-17 13:30:00,52.73,52.76,52.66,52.73,402855.0,47.5636,47.5907,47.5005,47.5636,402855.0
2021-05-17 14:00:00,52.73,52.83,52.72,52.8,367691.0,47.5636,47.6538,47.5546,47.6267,367691.0
2021-05-17 14:30:00,52.8,52.89,52.79,52.89,506715.0,47.6267,47.7079,47.6177,47.7079,506715.0
2021-05-17 15:00:00,52.88,52.93,52.84,52.86,1259103.0,47.6989,47.744,47.6628,47.6809,1259103.0
2021-05-17 15:30:00,52.86,52.94,52.85,52.92,5049231.0,47.6809,47.753,47.6718,47.735,5049231.0
2021-05-18 09:30:00,53.59,53.7,53.54,53.59,4309548.0,48.3393,48.4386,48.2942,48.3393,4309548.0
2021-05-18 10:00:00,53.59,53.75,53.52,53.75,1908581.0,48.3393,48.4837,48.2762,48.4837,1908581.0
2021-05-18 10:30:00,53.75,53.77,53.67,53.75,1745134.0,48.4837,48.5017,48.4115,48.4837,1745134.0
2021-05-18 11:00:00,53.75,53.81,53.64,53.79,2184840.0,48.4837,48.5378,48.3844,48.5197,2184840.0
2021-05-18 11:30:00,53.78,53.8,53.69,53.72,2163382.0,48.5107,48.5288,48.4295,48.4566,2163382.0
2021-05-18 12:00:00,53.72,53.82,53.7,53.82,1691988.0,48.4566,48.5468,48.4386,48.5468,1691988.0
2021-05-18 12:30:00,53.82,53.86,53.8,53.83,626445.0,48.5468,48.5829,48.5288,48.5558,626445.0
2021-05-18 13:00:00,53.84,53.88,53.79,53.88,1515628.0,48.5648,48.6009,48.5197,48.6009,1515628.0
2021-05-18 13:30:00,53.87,53.88,53.81,53.83,1064770.0,48.5919,48.6009,48.5378,48.5558,1064770.0
2021-05-18 14:00:00,53.83,53.88,53.8,53.82,1660610.0,48.5558,48.6009,48.5288,48.5468,1660610.0
2021-05-18 14:30:00,53.83,53.84,53.66,53.78,2429838.0,48.5558,48.5648,48.4025,48.5107,2429838.0
2021-05-18 15:00:00,53.77,53.84,53.76,53.82,906494.0,48.5017,48.5648,48.4927,48.5468,906494.0
2021-05-18 15:30:00,53.82,53.87,53.62,53.62,4096619.0,48.5468,48.5919,48.3664,48.3664,4096619.0
2021-05-19 09:30:00,52.95,53.34,52.91,53.24,4582649.0,47.762,48.1138,47.726,48.0236,4582649.0
2021-05-19 10:00:00,53.23,53.26,52.99,53.24,3451262.0,48.0146,48.0417,47.7981,48.0236,3451262.0
2021-05-19 10:30:00,53.24,53.38,53.15,53.29,3062325.0,48.0236,48.1499,47.9424,48.0687,3062325.0
2021-05-19 11:00:00,53.29,53.41,53.23,53.35,3625012.0,48.0687,48.177,48.0146,48.1229,3625012.0
2021-05-19 11:30:00,53.34,53.49,53.32,53.47,4156770.0,48.1138,48.2491,48.0958,48.2311,4156770.0
2021-05-19 12:00:00,53.47,53.53,53.41,53.49,1220929.0,48.2311,48.2852,48.177,48.2491,1220929.0
2021-05-19 12:30:00,53.49,53.55,53.47,53.5,1010071.0,48.2491,48.3033,48.2311,48.2582,1010071.0
2021-05-19 13:00:00,53.5,53.65,53.49,53.58,2938190.0,48.2582,48.3935,48.2491,48.3303,2938190.0
2021-05-19 13:30:00,53.58,53.58,53.47,53.51,1049131.0,48.3303,48.3303,48.2311,48.2672,1049131.0
2021-05-19 14:00:00,53.51,53.56,53.19,53.49,4844627.0,48.2672,48.3123,47.9785,48.2491,4844627.0
2021-05-19 14:30:00,53.5,53.55,53.24,53.3,2066196.0,48.2582,48.3033,48.0236,48.0778,2066196.0
2021-05-19 15:00:00,53.3,53.45,53.22,53.43,1346988.0,48.0778,48.2131,48.0056,48.195,1346988.0
2021-05-19 15:30:00,53.44,53.49,53.3,53.46,5595833.0,48.204,48.2491,48.0778,48.2221,5595833.0
2021-05-20 09:30:00,53.53,53.72,53.52,53.66,4151127.0,48.2852,48.4566,48.2762,48.4025,4151127.0
2021-05-20 10:00:00,53.66,53.72,53.59,53.65,1572164.0,48.4025,48.4566,48.3393,48.3935,1572164.0
2021-05-20 10:30:00,53.66,53.7,53.63,53.66,1681670.0,48.4025,48.4386,48.3754,48.4025,1681670.0
2021-05-20 11:00:00,53.66,53.79,53.65,53.77,2999384.0,48.4025,48.5197,48.3935,48.5017,2999384.0
2021-05-20 11:30:00,53.78,53.86,53.74,53.79,2400586.0,48.5107,48.5829,48.4746,48.5197,2400586.0
2021-05-20 12:00:00,53.8,53.8,53.69,53.7,791807.0,48.5288,48.5288,48.4295,48.4386,791807.0
2021-05-20 12:30:00,53.7,53.74,53.62,53.73,976511.0,48.4386,48.4746,48.3664,48.4656,976511.0
2021-05-20 13:00:00,53.72,53.77,53.68,53.76,3858016.0,48.4566,48.5017,48.4205,48.4927,3858016.0
2021-05-20 13:30:00,53.75,53.76,53.64,53.69,701614.0,48.4837,48.4927,48.3844,48.4295,701614.0
2021-05-20 14:00:00,53.69,53.72,53.66,53.72,377281.0,48.4295,48.4566,48.4025,48.4566,377281.0
2021-05-20 14:30:00,53.72,53.79,53.68,53.76,1170131.0,48.4566,48.5197,48.4205,48.4927,1170131.0
2021-05-20 15:00:00,53.76,53.85,53.72,53.85,1516981.0,48.4927,48.5739,48.4566,48.5739,1516981.0
2021-05-20 15:30:00,53.85,53.87,53.76,53.78,5343808.0,48.5739,48.5919,48.4927,48.5107,5343808.0
2021-05-21 09:30:00,53.74,53.74,53.46,53.62,4635386.0,48.4746,48.4746,48.2221,48.3664,4635386.0
2021-05-21 10:00:00,53.62,53.63,53.43,53.48,1801970.0,48.3664,48.3754,48.195,48.2401,1801970.0
2021-05-21 10:30:00,53.48,53.54,53.38,53.43,3605510.0,48.2401,48.2942,48.1499,48.195,3605510.0
2021-05-21 11:00:00,53.44,53.46,53.31,53.32,1730158.0,48.204,48.2221,48.0868,48.0958,1730158.0
2021-05-21 11:30:00,53.32,53.38,53.2,53.22,2705870.0,48.0958,48.1499,47.9875,48.0056,2705870.0
2021-05-21 12:00:00,53.22,53.25,53.14,53.2,2916467.0,48.0056,48.0327,47.9334,47.9875,2916467.0
2021-05-21 12:30:00,53.2,53.24,53.06,53.12,1547172.0,47.9875,48.0236,47.8613,47.9154,1547172.0
2021-05-21 13:00:00,53.12,53.16,53.07,53.13,2793206.0,47.9154,47.9515,47.8703,47.9244,2793206.0
2021-05-21 13:30:00,53.13,53.22,53.12,53.19,1114424.0,47.9244,48.0056,47.9154,47.9785,1114424.0
2021-05-21 14:00:00,53.19,53.22,53.17,53.18,572041.0,47.9785,48.0056,47.9605,47.9695,572041.0
2021-05-21 14:30:00,53.17,53.2,53.13,53.19,1195552.0,47.9605,47.9875,47.9244,47.9785,1195552.0
2021-05-21 15:00:00,53.18,53.23,53.13,53.22,1026209.0,47.9695,48.0146,47.9244,48.0056,1026209.0
2021-05-21 15:30:00,53.23,53.23,53.07,53.16,5847428.0,48.0146,48.0146,47.8703,47.9515,5847428.0
2021-05-24 09:30:00,53.4,53.57,53.28,53.57,2468875.0,48.168,48.3213,48.0597,48.3213,2468875.0
2021-05-24 10:00:00,53.57,53.6,53.5,53.56,988234.0,48.3213,48.3484,48.2582,48.3123,988234.0
2021-05-24 10:30:00,53.57,53.59,53.51,53.58,784264.0,48.3213,48.3393,48.2672,48.3303,784264.0
2021-05-24 11:00:00,53.58,53.62,53.57,53.61,977233.0,48.3303,48.3664,48.3213,48.3574,977233.0
2021-05-24 11:30:00,53.6,53.62,53.53,53.55,2255550.0,48.3484,48.3664,48.2852,48.3033,2255550.0
2021-05-24 12:00:00,53.55,53.59,53.54,53.57,949881.0,48.3033,48.3393,48.2942,48.3213,949881.0
2021-05-24 12:30:00,53.57,53.62,53.56,53.6,307951.0,48.3213,48.3664,48.3123,48.3484,307951.0
2021-05-24 13:00:00,53.6,53.66,53.59,53.66,1173937.0,48.3484,48.4025,48.3393,48.4025,1173937.0
2021-05-24 13:30:00,53.66,53.67,53.63,53.66,559639.0,48.4025,48.4115,48.3754,48.4025,559639.0
2021-05-24 14:00:00,53.66,53.68,53.64,53.64,658490.0,48.4025,48.4205,48.3844,48.3844,658490.0
2021-05-24 14:30:00,53.65,53.71,53.64,53.7,845821.0,48.3935,48.4476,48.3844,48.4386,845821.0
2021-05-24 15:00:00,53.69,53.7,53.67,53.68,581082.0,48.4295,48.4386,48.4115,48.4205,581082.0
2021-05-24 15:30:00,53.68,53.69,53.57,53.59,3492377.0,48.4205,48.4295,48.3213,48.3393,3492377.0
2021-05-25 09:30:00,54.27,54.36,54.17,54.23,5590260.0,48.9527,49.0339,48.8625,48.9166,5590260.0
2021-05-25 10:00:00,54.23,54.31,54.2,54.27,3331449.0,48.9166,48.9888,48.8896,48.9527,3331449.0
2021-05-25 10:30:00,54.27,54.31,54.2,54.24,3630497.0,48.9527,48.9888,48.8896,48.9257,3630497.0
2021-05-25 11:00:00,54.25,54.25,54.06,54.08,3311517.0,48.9347,48.9347,48.7633,48.7813,3311517.0
2021-05-25 11:30:00,54.08,54.19,54.03,54.18,1871663.0,48.7813,48.8806,48.7362,48.8715,1871663.0
2021-05-25 12:00:00,54.19,54.19,54.08,54.16,934369.0,48.8806,48.8806,48.7813,48.8535,934369.0
2021-05-25 12:30:00,54.16,54.21,54.15,54.2,872620.0,48.8535,48.8986,48.8445,48.8896,872620.0
2021-05-25 13:00:00,54.2,54.25,54.11,54.23,1251895.0,48.8896,48.9347,48.8084,48.9166,1251895.0
2021-05-25 13:30:00,54.23,54.24,54.16,54.16,645598.0,48.9166,48.9257,48.8535,48.8535,645598.0
2021-05-25 14:00:00,54.17,54.18,54.11,54.15,806009.0,48.8625,48.8715,48.8084,48.8445,806009.0
2021-05-25 14:30:00,54.15,54.2,54.14,54.17,687468.0,48.8445,48.8896,48.8355,48.8625,687468.0
2021-05-25 15:00:00,54.16,54.18,54.07,54.13,1524564.0,48.8535,48.8715,48.7723,48.8264,1524564.0
2021-05-25 15:30:00,54.14,54.15,54.08,54.14,4473934.0,48.8355,48.8445,48.7813,48.8355,4473934.0
2021-05-26 09:30:00,54.32,54.42,54.3,54.38,3247274.0,48.9978,49.088,48.9798,49.0519,3247274.0
2021-05-26 10:00:00,54.38,54.46,54.34,54.43,1489915.0,49.0519,49.1241,49.0159,49.097,1489915.0
2021-05-26 10:30:00,54.43,54.45,54.38,54.44,1145252.0,49.097,49.1151,49.0519,49.1061,1145252.0
2021-05-26 11:00:00,54.44,54.46,54.4,54.41,1995969.0,49.1061,49.1241,49.07,49.079,1995969.0
2021-05-26 11:30:00,54.41,54.5,54.36,54.49,4932164.0,49.079,49.1602,49.0339,49.1512,4932164.0
2021-05-26 12:00:00,54.5,54.54,54.49,54.53,1763684.0,49.1602,49.1963,49.1512,49.1872,1763684.0
2021-05-26 12:30:00,54.54,54.56,54.52,54.53,676833.0,49.1963,49.2143,49.1782,49.1872,676833.0
2021-05-26 13:00:00,54.53,54.54,54.46,54.52,846771.0,49.1872,49.1963,49.1241,49.1782,846771.0
2021-05-26 13:30:00,54.52,54.53,54.44,54.47,429051.0,49.1782,49.1872,49.1061,49.1331,429051.0
2021-05-26 14:00:00,54.47,54.54,54.46,54.54,547023.0,49.1331,49.1963,49.1241,49.1963,547023.0
2021-05-26 14:30:00,54.54,54.56,54.51,54.54,703781.0,49.1963,49.2143,49.1692,49.1963,703781.0
2021-05-26 15:00:00,54.54,54.57,54.52,54.55,755874.0,49.1963,49.2233,49.1782,49.2053,755874.0
2021-05-26 15:30:00,54.55,54.55,54.5,54.51,3048999.0,49.2053,49.2053,49.1602,49.1692,3048999.0
2021-05-27 09:30:00,54.56,54.58,54.4,54.52,6870556.0,49.2143,49.2323,49.07,49.1782,6870556.0
2021-05-27 10:00:00,54.51,54.61,54.48,54.6,1396389.0,49.1692,49.2594,49.1421,49.2504,1396389.0
2021-05-27 10:30:00,54.6,54.67,54.53,54.56,1334077.0,49.2504,49.3135,49.1872,49.2143,1334077.0
2021-05-27 11:00:00,54.57,54.61,54.53,54.53,1545197.0,49.2233,49.2594,49.1872,49.1872,1545197.0
2021-05-27 11:30:00,54.52,54.61,54.49,54.57,2220696.0,49.1782,49.2594,49.1512,49.2233,2220696.0
2021-05-27 12:00:00,54.57,54.6,54.52,54.54,811043.0,49.2233,49.2504,49.1782,49.1963,811043.0
2021-05-27 12:30:00,54.54,54.55,54.46,54.5,2133501.0,49.1963,49.2053,49.1241,49.1602,2133501.0
2021-05-27 13:00:00,54.51,54.55,54.48,54.5,1863655.0,49.1692,49.2053,49.1421,49.1602,1863655.0
2021-05-27 13:30:00,54.5,54.57,54.49,54.55,817244.0,49.1602,49.2233,49.1512,49.2053,817244.0
2021-05-27 14:00:00,54.55,54.56,54.48,54.54,834580.0,49.2053,49.2143,49.1421,49.1963,834580.0
2021-05-27 14:30:00,54.53,54.56,54.51,54.54,528624.0,49.1872,49.2143,49.1692,49.1963,528624.0
2021-05-27 15:00:00,54.53,54.56,54.5,54.54,944631.0,49.1872,49.2143,49.1602,49.1963,944631.0
2021-05-27 15:30:00,54.54,54.62,54.54,54.55,6614971.0,49.1963,49.2684,49.1963,49.2053,6614971.0
2021-05-28 09:30:00,54.66,54.95,54.64,54.93,6835260.0,49.3045,49.5661,49.2865,49.548,6835260.0
2021-05-28 10:00:00,54.93,54.98,54.77,54.78,4273525.0,49.548,49.5931,49.4037,49.4127,4273525.0
2021-05-28 10:30:00,54.78,54.92,54.77,54.9,2605452.0,49.4127,49.539,49.4037,49.521,2605452.0
2021-05-28 11:00:00,54.9,54.93,54.84,54.92,1638615.0,49.521,49.548,49.4669,49.539,1638615.0
2021-05-28 11:30:00,54.91,54.97,54.9,54.96,1816310.0,49.53,49.5841,49.521,49.5751,1816310.0
2021-05-28 12:00:00,54.95,54.98,54.9,54.91,1542639.0,49.5661,49.5931,49.521,49.53,1542639.0
2021-05-28 12:30:00,54.91,54.96,54.89,54.94,1246380.0,49.53,49.5751,49.512,49.5571,1246380.0
2021-05-28 13:00:00,54.94,54.97,54.92,54.93,763409.0,49.5571,49.5841,49.539,49.548,763409.0
2021-05-28 13:30:00,54.93,54.97,54.91,54.95,677771.0,49.548,49.5841,49.53,49.5661,677771.0
2021-05-28 14:00:00,54.96,54.97,54.93,54.97,1031735.0,49.5751,49.5841,49.548,49.5841,1031735.0
2021-05-28 14:30:00,54.97,55.0,54.94,54.99,1338360.0,49.5841,49.6112,49.5571,49.6022,1338360.0
2021-05-28 15:00:00,54.99,55.0,54.93,54.94,2500372.0,49.6022,49.6112,49.548,49.5571,2500372.0
2021-05-28 15:30:00,54.94,54.99,54.86,54.87,5922200.0,49.5571,49.6022,49.4849,49.4939,5922200.0
2021-06-01 09:30:00,56.14,56.18,55.89,55.97,6543976.0,50.6395,50.6756,50.414,50.4861,6543976.0
2021-06-01 10:00:00,55.97,56.03,55.82,55.93,2307682.0,50.4861,50.5403,50.3508,50.4501,2307682.0
2021-06-01 10:30:00,55.93,55.98,55.82,55.94,4006588.0,50.4501,50.4952,50.3508,50.4591,4006588.0
2021-06-01 11:00:00,55.93,55.96,55.86,55.9,1504872.0,50.4501,50.4771,50.3869,50.423,1504872.0
2021-06-01 11:30:00,55.9,55.97,55.88,55.97,1554204.0,50.423,50.4861,50.405,50.4861,1554204.0
2021-06-01 12:00:00,55.97,55.97,55.88,55.94,998232.0,50.4861,50.4861,50.405,50.4591,998232.0
2021-06-01 12:30:00,55.94,55.99,55.93,55.96,2408488.0,50.4591,50.5042,50.4501,50.4771,2408488.0
2021-06-01 13:00:00,55.96,55.97,55.89,55.94,2277113.0,50.4771,50.4861,50.414,50.4591,2277113.0
2021-06-01 13:30:00,55.94,56.01,55.92,56.01,1793752.0,50.4591,50.5222,50.441,50.5222,1793752.0
2021-06-01 14:00:00,56.0,56.06,55.99,56.06,786650.0,50.5132,50.5673,50.5042,50.5673,786650.0
2021-06-01 14:30:00,56.06,56.09,56.04,56.08,791105.0,50.5673,50.5944,50.5493,50.5854,791105.0
2021-06-01 15:00:00,56.09,56.13,56.06,56.08,3428779.0,50.5944,50.6305,50.5673,50.5854,3428779.0
2021-06-01 15:30:00,56.08,56.12,55.99,56.0,5979587.0,50.5854,50.6215,50.5042,50.5132,5979587.0
2021-06-02 09:30:00,55.92,56.0,55.77,55.95,2209461.0,50.441,50.5132,50.3057,50.4681,2209461.0
2021-06-02 10:00:00,55.95,56.01,55.91,55.98,1364312.0,50.4681,50.5222,50.432,50.4952,1364312.0
2021-06-02 10:30:00,55.98,56.01,55.95,56.0,1115760.0,50.4952,50.5222,50.4681,50.5132,1115760.0
2021-06-02 11:00:00,55.99,56.08,55.97,56.08,3070103.0,50.5042,50.5854,50.4861,50.5854,3070103.0
2021-06-02 11:30:00,56.08,56.13,56.07,56.11,1391845.0,50.5854,50.6305,50.5764,50.6124,1391845.0
2021-06-02 12:00:00,56.11,56.12,56.03,56.06,1364715.0,50.6124,50.6215,50.5403,50.5673,1364715.0
2021-06-02 12:30:00,56.06,56.08,56.03,56.04,919613.0,50.5673,50.5854,50.5403,50.5493,919613.0
2021-06-02 13:00:00,56.04,56.06,55.96,55.98,822693.0,50.5493,50.5673,50.4771,50.4952,822693.0
2021-06-02 13:30:00,55.98,56.05,55.97,56.04,1145909.0,50.4952,50.5583,50.4861,50.5493,1145909.0
2021-06-02 14:00:00,56.04,56.07,56.0,56.05,865955.0,50.5493,50.5764,50.5132,50.5583,865955.0
2021-06-02 14:30:00,56.05,56.06,56.01,56.04,476786.0,50.5583,50.5673,50.5222,50.5493,476786.0
2021-06-02 15:00:00,56.04,56.06,56.02,56.06,788794.0,50.5493,50.5673,50.5313,50.5673,788794.0
2021-06-02 15:30:00,56.05,56.1,56.01,56.08,2721964.0,50.5583,50.6034,50.5222,50.5854,2721964.0
2021-06-03 09:30:00,55.51,55.6,55.36,55.45,3243419.0,50.0712,50.1524,49.9359,50.0171,3243419.0
2021-06-03 10:00:00,55.45,55.59,55.43,55.55,2769669.0,50.0171,50.1434,49.9991,50.1073,2769669.0
2021-06-03 10:30:00,55.54,55.65,55.47,55.65,2837090.0,50.0983,50.1975,50.0351,50.1975,2837090.0
2021-06-03 11:00:00,55.65,55.66,55.54,55.61,1790957.0,50.1975,50.2065,50.0983,50.1614,1790957.0
2021-06-03 11:30:00,55.6,55.61,55.46,55.5,2061892.0,50.1524,50.1614,50.0261,50.0622,2061892.0
2021-06-03 12:00:00,55.5,55.51,55.4,55.45,1259558.0,50.0622,50.0712,49.972,50.0171,1259558.0
2021-06-03 12:30:00,55.46,55.49,55.42,55.47,905565.0,50.0261,50.0532,49.99,50.0351,905565.0
2021-06-03 13:00:00,55.47,55.48,55.38,55.46,1431492.0,50.0351,50.0442,49.954,50.0261,1431492.0
2021-06-03 13:30:00,55.46,55.49,55.43,55.45,844438.0,50.0261,50.0532,49.9991,50.0171,844438.0
2021-06-03 14:00:00,55.45,55.46,55.4,55.41,724322.0,50.0171,50.0261,49.972,49.981,724322.0
2021-06-03 14:30:00,55.41,55.43,55.35,55.35,3188256.0,49.981,49.9991,49.9269,49.9269,3188256.0
2021-06-03 15:00:00,55.34,55.45,55.34,55.43,1458158.0,49.9179,50.0171,49.9179,49.9991,1458158.0
2021-06-03 15:30:00,55.43,55.48,55.38,55.47,4420001.0,49.9991,50.0442,49.954,50.0351,4420001.0
2021-06-04 09:30:00,55.88,55.94,55.82,55.92,6625608.0,50.405,50.4591,50.3508,50.441,6625608.0
2021-06-04 10:00:00,55.93,55.97,55.84,55.87,1606040.0,50.4501,50.4861,50.3689,50.3959,1606040.0
2021-06-04 10:30:00,55.87,55.9,55.8,55.82,1987939.0,50.3959,50.423,50.3328,50.3508,1987939.0
2021-06-04 11:00:00,55.82,55.9,55.81,55.89,1377940.0,50.3508,50.423,50.3418,50.414,1377940.0
2021-06-04 11:30:00,55.89,55.92,55.87,55.89,551095.0,50.414,50.441,50.3959,50.414,551095.0
2021-06-04 12:00:00,55.89,55.96,55.88,55.94,909900.0,50.414,50.4771,50.405,50.4591,909900.0
2021-06-04 12:30:00,55.95,55.96,55.9,55.93,756803.0,50.4681,50.4771,50.423,50.4501,756803.0
2021-06-04 13:00:00,55.93,55.97,55.92,55.97,1575903.0,50.4501,50.4861,50.441,50.4861,1575903.0
2021-06-04 13:30:00,55.97,55.99,55.93,55.98,1776621.0,50.4861,50.5042,50.4501,50.4952,1776621.0
2021-06-04 14:00:00,55.98,55.99,55.97,55.98,571040.0,50.4952,50.5042,50.4861,50.4952,571040.0
2021-06-04 14:30:00,55.99,56.01,55.97,56.01,757483.0,50.5042,50.5222,50.4861,50.5222,757483.0
2021-06-04 15:00:00,56.01,56.03,55.99,56.02,1391295.0,50.5222,50.5403,50.5042,50.5313,1391295.0
2021-06-04 15:30:00,56.03,56.03,55.96,56.01,4519311.0,50.5403,50.5403,50.4771,50.5222,4519311.0
2021-06-07 09:30:00,55.7,55.74,55.51,55.55,2281671.0,50.2426,50.2787,50.0712,50.1073,2281671.0
2021-06-07 10:00:00,55.54,55.55,55.48,55.53,3328258.0,50.0983,50.1073,50.0442,50.0893,3328258.0
2021-06-07 10:30:00,55.54,55.63,55.51,55.62,2868831.0,50.0983,50.1795,50.0712,50.1704,2868831.0
2021-06-07 11:00:00,55.63,55.64,55.52,55.54,1511541.0,50.1795,50.1885,50.0802,50.0983,1511541.0
2021-06-07 11:30:00,55.53,55.61,55.46,55.61,1383621.0,50.0893,50.1614,50.0261,50.1614,1383621.0
2021-06-07 12:00:00,55.61,55.64,55.59,55.61,833152.0,50.1614,50.1885,50.1434,50.1614,833152.0
2021-06-07 12:30:00,55.61,55.63,55.56,55.6,1796960.0,50.1614,50.1795,50.1163,50.1524,1796960.0
2021-06-07 13:00:00,55.59,55.61,55.54,55.57,1866988.0,50.1434,50.1614,50.0983,50.1253,1866988.0
2021-06-07 13:30:00,55.57,55.61,55.57,55.59,567260.0,50.1253,50.1614,50.1253,50.1434,567260.0
2021-06-07 14:00:00,55.59,55.65,55.59,55.65,373511.0,50.1434,50.1975,50.1434,50.1975,373511.0
2021-06-07 14:30:00,55.65,55.7,55.64,55.69,480687.0,50.1975,50.2426,50.1885,50.2336,480687.0
2021-06-07 15:00:00,55.69,55.74,55.67,55.74,582185.0,50.2336,50.2787,50.2155,50.2787,582185.0
2021-06-07 15:30:00,55.73,55.74,55.66,55.71,2455116.0,50.2697,50.2787,50.2065,50.2516,2455116.0
2021-06-08 09:30:00,55.52,55.55,55.28,55.34,4777820.0,50.0802,50.1073,49.8638,49.9179,4777820.0
2021-06-08 10:00:00,55.34,55.41,55.32,55.35,2290468.0,49.9179,49.981,49.8998,49.9269,2290468.0
2021-06-08 10:30:00,55.35,55.41,55.32,55.35,1821431.0,49.9269,49.981,49.8998,49.9269,1821431.0
2021-06-08 11:00:00,55.35,55.38,55.26,55.34,1957484.0,49.9269,49.954,49.8457,49.9179,1957484.0
2021-06-08 11:30:00,55.34,55.37,55.3,55.32,2076618.0,49.9179,49.9449,49.8818,49.8998,2076618.0
2021-06-08 12:00:00,55.32,55.34,55.27,55.33,2463484.0,49.8998,49.9179,49.8547,49.9089,2463484.0
2021-06-08 12:30:00,55.33,55.39,55.32,55.39,1653868.0,49.9089,49.963,49.8998,49.963,1653868.0
2021-06-08 13:00:00,55.38,55.39,55.32,55.33,1500596.0,49.954,49.963,49.8998,49.9089,1500596.0
2021-06-08 13:30:00,55.33,55.36,55.31,55.32,670681.0,49.9089,49.9359,49.8908,49.8998,670681.0
2021-06-08 14:00:00,55.32,55.35,55.31,55.34,479326.0,49.8998,49.9269,49.8908,49.9179,479326.0
2021-06-08 14:30:00,55.34,55.39,55.33,55.39,326666.0,49.9179,49.963,49.9089,49.963,326666.0
2021-06-08 15:00:00,55.39,55.46,55.39,55.41,3480592.0,49.963,50.0261,49.963,49.981,3480592.0
2021-06-08 15:30:00,55.41,55.45,55.38,55.43,3851391.0,49.981,50.0171,49.954,49.9991,3851391.0
2021-06-09 09:30:00,55.38,55.53,55.34,55.46,4481485.0,49.954,50.0893,49.9179,50.0261,4481485.0
2021-06-09 10:00:00,55.47,55.48,55.31,55.38,1167223.0,50.0351,50.0442,49.8908,49.954,1167223.0
2021-06-09 10:30:00,55.38,55.41,55.31,55.38,1113626.0,49.954,49.981,49.8908,49.954,1113626.0
2021-06-09 11:00:00,55.38,55.4,55.32,55.36,961516.0,49.954,49.972,49.8998,49.9359,961516.0
2021-06-09 11:30:00,55.36,55.39,55.28,55.32,2890971.0,49.9359,49.963,49.8638,49.8998,2890971.0
2021-06-09 12:00:00,55.33,55.34,55.3,55.33,505220.0,49.9089,49.9179,49.8818,49.9089,505220.0
2021-06-09 12:30:00,55.33,55.36,55.31,55.35,749527.0,49.9089,49.9359,49.8908,49.9269,749527.0
2021-06-09 13:00:00,55.35,55.39,55.33,55.37,981582.0,49.9269,49.963,49.9089,49.9449,981582.0
2021-06-09 13:30:00,55.37,55.38,55.33,55.35,587619.0,49.9449,49.954,49.9089,49.9269,587619.0
2021-06-09 14:00:00,55.35,55.4,55.32,55.39,736336.0,49.9269,49.972,49.8998,49.963,736336.0
2021-06-09 14:30:00,55.39,55.39,55.34,55.37,971973.0,49.963,49.963,49.9179,49.9449,971973.0
2021-06-09 15:00:00,55.37,55.37,55.27,55.28,1532356.0,49.9449,49.9449,49.8547,49.8638,1532356.0
2021-06-09 15:30:00,55.28,55.31,55.23,55.28,5910203.0,49.8638,49.8908,49.8187,49.8638,5910203.0
2021-06-10 09:30:00,55.24,55.49,55.19,55.44,4958150.0,50.044,50.2704,49.9987,50.2251,4958150.0
2021-06-10 10:00:00,55.44,55.56,55.41,55.52,1335348.0,50.2251,50.3339,50.198,50.2976,1335348.0
2021-06-10 10:30:00,55.53,55.55,55.25,55.32,1619979.0,50.3067,50.3248,50.053,50.1164,1619979.0
2021-06-10 11:00:00,55.31,55.39,55.27,55.38,1478483.0,50.1074,50.1798,50.0711,50.1708,1478483.0
2021-06-10 11:30:00,55.37,55.45,55.35,55.44,1267417.0,50.1617,50.2342,50.1436,50.2251,1267417.0
2021-06-10 12:00:00,55.44,55.46,55.36,55.4,996980.0,50.2251,50.2433,50.1527,50.1889,996980.0
2021-06-10 12:30:00,55.4,55.48,55.39,55.48,647968.0,50.1889,50.2614,50.1798,50.2614,647968.0
2021-06-10 13:00:00,55.48,55.52,55.45,55.49,1177804.0,50.2614,50.2976,50.2342,50.2704,1177804.0
2021-06-10 13:30:00,55.48,55.52,55.46,55.51,449861.0,50.2614,50.2976,50.2433,50.2886,449861.0
2021-06-10 14:00:00,55.52,55.54,55.49,55.49,749476.0,50.2976,50.3157,50.2704,50.2704,749476.0
2021-06-10 14:30:00,55.5,55.52,55.47,55.51,251505.0,50.2795,50.2976,50.2523,50.2886,251505.0
2021-06-10 15:00:00,55.5,55.52,55.45,55.47,1041090.0,50.2795,50.2976,50.2342,50.2523,1041090.0
2021-06-10 15:30:00,55.48,55.49,55.42,55.47,2780073.0,50.2614,50.2704,50.207,50.2523,2780073.0
2021-06-11 09:30:00,55.36,55.39,55.23,55.28,5762660.0,50.1527,50.1798,50.0349,50.0802,5762660.0
2021-06-11 10:00:00,55.28,55.33,55.2,55.22,2414821.0,50.0802,50.1255,50.0077,50.0258,2414821.0
2021-06-11 10:30:00,55.22,55.23,55.11,55.19,3276653.0,50.0258,50.0349,49.9262,49.9987,3276653.0
2021-06-11 11:00:00,55.19,55.2,55.13,55.18,1193466.0,49.9987,50.0077,49.9443,49.9896,1193466.0
2021-06-11 11:30:00,55.18,55.2,55.16,55.18,1192765.0,49.9896,50.0077,49.9715,49.9896,1192765.0
2021-06-11 12:00:00,55.19,55.2,55.14,55.16,466708.0,49.9987,50.0077,49.9534,49.9715,466708.0
2021-06-11 12:30:00,55.15,55.18,55.15,55.18,641674.0,49.9624,49.9896,49.9624,49.9896,641674.0
2021-06-11 13:00:00,55.18,55.18,55.15,55.18,770582.0,49.9896,49.9896,49.9624,49.9896,770582.0
2021-06-11 13:30:00,55.18,55.22,55.16,55.22,894610.0,49.9896,50.0258,49.9715,50.0258,894610.0
2021-06-11 14:00:00,55.22,55.24,55.21,55.23,671286.0,50.0258,50.044,50.0168,50.0349,671286.0
2021-06-11 14:30:00,55.24,55.27,55.22,55.26,945397.0,50.044,50.0711,50.0258,50.0621,945397.0
2021-06-11 15:00:00,55.26,55.27,55.22,55.22,988310.0,50.0621,50.0711,50.0258,50.0258,988310.0
2021-06-11 15:30:00,55.23,55.29,55.21,55.29,2734042.0,50.0349,50.0892,50.0168,50.0892,2734042.0
2021-06-14 09:30:00,55.33,55.54,55.27,55.54,2575404.0,50.1255,50.3157,50.0711,50.3157,2575404.0
2021-06-14 10:00:00,55.54,55.55,55.41,55.47,1728487.0,50.3157,50.3248,50.198,50.2523,1728487.0
2021-06-14 10:30:00,55.47,55.56,55.44,55.55,4460823.0,50.2523,50.3339,50.2251,50.3248,4460823.0
2021-06-14 11:00:00,55.55,55.55,55.48,55.52,900337.0,50.3248,50.3248,50.2614,50.2976,900337.0
2021-06-14 11:30:00,55.52,55.55,55.46,55.54,543360.0,50.2976,50.3248,50.2433,50.3157,543360.0
2021-06-14 12:00:00,55.54,55.55,55.52,55.54,471553.0,50.3157,50.3248,50.2976,50.3157,471553.0
2021-06-14 12:30:00,55.54,55.56,55.48,55.5,1014543.0,50.3157,50.3339,50.2614,50.2795,1014543.0
2021-06-14 13:00:00,55.5,55.53,55.5,55.52,641021.0,50.2795,50.3067,50.2795,50.2976,641021.0
2021-06-14 13:30:00,55.52,55.52,55.47,55.48,796884.0,50.2976,50.2976,50.2523,50.2614,796884.0
2021-06-14 14:00:00,55.48,55.48,55.39,55.4,1123043.0,50.2614,50.2614,50.1798,50.1889,1123043.0
2021-06-14 14:30:00,55.39,55.42,55.37,55.39,707130.0,50.1798,50.207,50.1617,50.1798,707130.0
2021-06-14 15:00:00,55.38,55.41,55.37,55.38,897865.0,50.1708,50.198,50.1617,50.1708,897865.0
2021-06-14 15:30:00,55.38,55.47,55.35,55.47,5241177.0,50.1708,50.2523,50.1436,50.2523,5241177.0
2021-06-15 09:30:00,55.3,55.31,55.15,55.2,2433499.0,50.0983,50.1074,49.9624,50.0077,2433499.0
2021-06-15 10:00:00,55.2,55.22,55.05,55.06,849296.0,50.0077,50.0258,49.8718,49.8809,849296.0
2021-06-15 10:30:00,55.07,55.14,55.06,55.1,1646086.0,49.8899,49.9534,49.8809,49.9171,1646086.0
2021-06-15 11:00:00,55.1,55.14,55.05,55.07,1772372.0,49.9171,49.9534,49.8718,49.8899,1772372.0
2021-06-15 11:30:00,55.07,55.08,54.94,54.98,1982685.0,49.8899,49.899,49.7722,49.8084,1982685.0
2021-06-15 12:00:00,54.98,55.02,54.97,54.99,1150793.0,49.8084,49.8446,49.7993,49.8175,1150793.0
2021-06-15 12:30:00,54.99,55.01,54.97,55.0,1456046.0,49.8175,49.8356,49.7993,49.8265,1456046.0
2021-06-15 13:00:00,55.0,55.01,54.94,54.96,862492.0,49.8265,49.8356,49.7722,49.7903,862492.0
2021-06-15 13:30:00,54.97,55.04,54.95,55.03,1055854.0,49.7993,49.8628,49.7812,49.8537,1055854.0
2021-06-15 14:00:00,55.02,55.04,54.98,55.0,753064.0,49.8446,49.8628,49.8084,49.8265,753064.0
2021-06-15 14:30:00,55.0,55.07,54.99,55.05,1250947.0,49.8265,49.8899,49.8175,49.8718,1250947.0
2021-06-15 15:00:00,55.05,55.06,54.99,55.0,1910753.0,49.8718,49.8809,49.8175,49.8265,1910753.0
2021-06-15 15:30:00,55.0,55.06,54.97,55.06,6039859.0,49.8265,49.8809,49.7993,49.8809,6039859.0
2021-06-16 09:30:00,54.96,55.05,54.91,55.0,2927955.0,49.7903,49.8718,49.745,49.8265,2927955.0
2021-06-16 10:00:00,55.0,55.03,54.96,55.01,1136899.0,49.8265,49.8537,49.7903,49.8356,1136899.0
2021-06-16 10:30:00,55.01,55.07,55.01,55.07,899542.0,49.8356,49.8899,49.8356,49.8899,899542.0
2021-06-16 11:00:00,55.08,55.1,55.05,55.07,307959.0,49.899,49.9171,49.8718,49.8899,307959.0
2021-06-16 11:30:00,55.06,55.1,55.04,55.05,1645091.0,49.8809,49.9171,49.8628,49.8718,1645091.0
2021-06-16 12:00:00,55.05,55.08,54.9,54.92,1571986.0,49.8718,49.899,49.7359,49.7541,1571986.0
2021-06-16 12:30:00,54.92,54.95,54.91,54.95,1540538.0,49.7541,49.7812,49.745,49.7812,1540538.0
2021-06-16 13:00:00,54.95,54.97,54.88,54.89,2234795.0,49.7812,49.7993,49.7178,49.7269,2234795.0
2021-06-16 13:30:00,54.89,54.96,54.88,54.92,2213926.0,49.7269,49.7903,49.7178,49.7541,2213926.0
2021-06-16 14:00:00,54.92,54.93,54.23,54.41,7661276.0,49.7541,49.7631,49.129,49.292,7661276.0
2021-06-16 14:30:00,54.41,54.45,54.09,54.25,6857442.0,49.292,49.3283,49.0021,49.1471,6857442.0
2021-06-16 15:00:00,54.24,54.52,54.2,54.52,3452295.0,49.138,49.3917,49.1018,49.3917,3452295.0
2021-06-16 15:30:00,54.52,54.54,54.28,54.29,7301593.0,49.3917,49.4098,49.1743,49.1833,7301593.0
2021-06-17 09:30:00,54.54,54.76,54.5,54.63,6764714.0,49.4098,49.6091,49.3736,49.4913,6764714.0
2021-06-17 10:00:00,54.63,54.75,54.62,54.74,1522203.0,49.4913,49.6,49.4823,49.591,1522203.0
2021-06-17 10:30:00,54.74,54.82,54.71,54.73,1400691.0,49.591,49.6635,49.5638,49.5819,1400691.0
2021-06-17 11:00:00,54.73,54.75,54.55,54.71,2192043.0,49.5819,49.6,49.4189,49.5638,2192043.0
2021-06-17 11:30:00,54.71,54.73,54.59,54.6,722156.0,49.5638,49.5819,49.4551,49.4642,722156.0
2021-06-17 12:00:00,54.6,54.65,54.48,54.49,1167263.0,49.4642,49.5094,49.3554,49.3645,1167263.0
2021-06-17 12:30:00,54.49,54.56,54.45,54.56,793739.0,49.3645,49.4279,49.3283,49.4279,793739.0
2021-06-17 13:00:00,54.56,54.71,54.55,54.7,1126053.0,49.4279,49.5638,49.4189,49.5547,1126053.0
2021-06-17 13:30:00,54.7,54.77,54.66,54.7,801567.0,49.5547,49.6182,49.5185,49.5547,801567.0
2021-06-17 14:00:00,54.71,54.73,54.65,54.73,714315.0,49.5638,49.5819,49.5094,49.5819,714315.0
2021-06-17 14:30:00,54.73,54.73,54.65,54.67,944963.0,49.5819,49.5819,49.5094,49.5276,944963.0
2021-06-17 15:00:00,54.67,54.72,54.66,54.69,938613.0,49.5276,49.5729,49.5185,49.5457,938613.0
2021-06-17 15:30:00,54.69,54.72,54.58,54.63,4142979.0,49.5457,49.5729,49.446,49.4913,4142979.0
2021-06-18 09:30:00,54.38,54.48,54.26,54.31,5579504.0,49.2648,49.3554,49.1561,49.2014,5579504.0
2021-06-18 10:00:00,54.31,54.35,54.18,54.25,2294151.0,49.2014,49.2377,49.0837,49.1471,2294151.0
2021-06-18 10:30:00,54.24,54.37,54.16,54.25,2699669.0,49.138,49.2558,49.0655,49.1471,2699669.0
2021-06-18 11:00:00,54.24,54.27,54.16,54.18,1722099.0,49.138,49.1652,49.0655,49.0837,1722099.0
2021-06-18 11:30:00,54.18,54.29,54.15,54.25,1758208.0,49.0837,49.1833,49.0565,49.1471,1758208.0
2021-06-18 12:00:00,54.25,54.32,54.23,54.28,1710160.0,49.1471,49.2105,49.129,49.1743,1710160.0
2021-06-18 12:30:00,54.28,54.29,54.23,54.26,1292564.0,49.1743,49.1833,49.129,49.1561,1292564.0
2021-06-18 13:00:00,54.26,54.31,54.24,54.25,570397.0,49.1561,49.2014,49.138,49.1471,570397.0
2021-06-18 13:30:00,54.25,54.35,54.24,54.35,1219040.0,49.1471,49.2377,49.138,49.2377,1219040.0
2021-06-18 14:00:00,54.35,54.38,54.27,54.28,1458372.0,49.2377,49.2648,49.1652,49.1743,1458372.0
2021-06-18 14:30:00,54.28,54.3,54.15,54.18,1790972.0,49.1743,49.1924,49.0565,49.0837,1790972.0
2021-06-18 15:00:00,54.18,54.24,54.12,54.2,2497660.0,49.0837,49.138,49.0293,49.1018,2497660.0
2021-06-18 15:30:00,54.2,54.24,54.13,54.2,8574623.0,49.1018,49.138,49.0384,49.1018,8574623.0
2021-06-21 09:30:00,54.17,54.19,53.92,54.05,3231174.0,49.0746,49.0927,48.8481,48.9659,3231174.0
2021-06-21 10:00:00,54.06,54.12,54.01,54.11,1718920.0,48.9749,49.0293,48.9296,49.0202,1718920.0
2021-06-21 10:30:00,54.11,54.25,54.1,54.2,1620608.0,49.0202,49.1471,49.0112,49.1018,1620608.0
2021-06-21 11:00:00,54.21,54.29,54.21,54.27,862142.0,49.1108,49.1833,49.1108,49.1652,862142.0
2021-06-21 11:30:00,54.27,54.28,54.21,54.25,983026.0,49.1652,49.1743,49.1108,49.1471,983026.0
2021-06-21 12:00:00,54.25,54.32,54.25,54.3,459796.0,49.1471,49.2105,49.1471,49.1924,459796.0
2021-06-21 12:30:00,54.3,54.38,54.29,54.3,1027789.0,49.1924,49.2648,49.1833,49.1924,1027789.0
2021-06-21 13:00:00,54.3,54.35,54.29,54.33,513330.0,49.1924,49.2377,49.1833,49.2195,513330.0
2021-06-21 13:30:00,54.34,54.38,54.33,54.35,635614.0,49.2286,49.2648,49.2195,49.2377,635614.0
2021-06-21 14:00:00,54.36,54.4,54.32,54.4,396955.0,49.2467,49.283,49.2105,49.283,396955.0
2021-06-21 14:30:00,54.4,54.42,54.37,54.41,1182369.0,49.283,49.3011,49.2558,49.292,1182369.0
2021-06-21 15:00:00,54.41,54.46,54.39,54.41,3592743.0,49.292,49.3373,49.2739,49.292,3592743.0
2021-06-21 15:30:00,54.41,54.46,54.38,54.46,3869888.0,49.292,49.3373,49.2648,49.3373,3869888.0
2021-06-22 09:30:00,54.0,54.03,53.91,53.93,5096551.0,48.9206,48.9478,48.8391,48.8572,5096551.0
2021-06-22 10:00:00,53.93,54.01,53.85,53.93,2952716.0,48.8572,48.9296,48.7847,48.8572,2952716.0
2021-06-22 10:30:00,53.93,53.97,53.87,53.92,936593.0,48.8572,48.8934,48.8028,48.8481,936593.0
2021-06-22 11:00:00,53.93,54.05,53.91,54.01,2602204.0,48.8572,48.9659,48.8391,48.9296,2602204.0
2021-06-22 11:30:00,54.0,54.05,53.97,53.98,982353.0,48.9206,48.9659,48.8934,48.9025,982353.0
2021-06-22 12:00:00,53.98,54.1,53.97,54.1,1049948.0,48.9025,49.0112,48.8934,49.0112,1049948.0
2021-06-22 12:30:00,54.1,54.11,54.06,54.07,601081.0,49.0112,49.0202,48.9749,48.984,601081.0
2021-06-22 13:00:00,54.08,54.11,54.05,54.09,1036624.0,48.9931,49.0202,48.9659,49.0021,1036624.0
2021-06-22 13:30:00,54.08,54.13,54.07,54.1,1585803.0,48.9931,49.0384,48.984,49.0112,1585803.0
2021-06-22 14:00:00,54.09,54.11,54.05,54.11,1722661.0,49.0021,49.0202,48.9659,49.0202,1722661.0
2021-06-22 14:30:00,54.11,54.21,54.06,54.18,3356427.0,49.0202,49.1108,48.9749,49.0837,3356427.0
2021-06-22 15:00:00,54.18,54.25,54.17,54.23,2310953.0,49.0837,49.1471,49.0746,49.129,2310953.0
2021-06-22 15:30:00,54.23,54.26,54.18,54.21,3450367.0,49.129,49.1561,49.0837,49.1108,3450367.0
2021-06-23 09:30:00,54.6,54.85,54.58,54.84,3319940.0,49.4642,49.6906,49.446,49.6816,3319940.0
2021-06-23 10:00:00,54.84,54.9,54.78,54.79,2721702.0,49.6816,49.7359,49.6272,49.6363,2721702.0
2021-06-23 10:30:00,54.79,54.81,54.68,54.7,1543151.0,49.6363,49.6544,49.5366,49.5547,1543151.0
2021-06-23 11:00:00,54.7,54.72,54.61,54.65,1265574.0,49.5547,49.5729,49.4732,49.5094,1265574.0
2021-06-23 11:30:00,54.64,54.7,54.61,54.68,1802545.0,49.5004,49.5547,49.4732,49.5366,1802545.0
2021-06-23 12:00:00,54.69,54.69,54.63,54.68,1932810.0,49.5457,49.5457,49.4913,49.5366,1932810.0
2021-06-23 12:30:00,54.68,54.68,54.55,54.59,1674614.0,49.5366,49.5366,49.4189,49.4551,1674614.0
2021-06-23 13:00:00,54.59,54.63,54.55,54.6,1138935.0,49.4551,49.4913,49.4189,49.4642,1138935.0
2021-06-23 13:30:00,54.61,54.63,54.59,54.63,343750.0,49.4732,49.4913,49.4551,49.4913,343750.0
2021-06-23 14:00:00,54.63,54.63,54.57,54.59,692373.0,49.4913,49.4913,49.437,49.4551,692373.0
2021-06-23 14:30:00,54.59,54.6,54.57,54.6,344247.0,49.4551,49.4642,49.437,49.4642,344247.0
2021-06-23 15:00:00,54.59,54.64,54.57,54.63,555147.0,49.4551,49.5004,49.437,49.4913,555147.0
2021-06-23 15:30:00,54.63,54.63,54.51,54.55,4305044.0,49.4913,49.4913,49.3826,49.4189,4305044.0
2021-06-24 09:30:00,54.86,54.94,54.81,54.91,2337326.0,49.6997,49.7722,49.6544,49.745,2337326.0
2021-06-24 10:00:00,54.92,54.95,54.88,54.94,1298113.0,49.7541,49.7812,49.7178,49.7722,1298113.0
2021-06-24 10:30:00,54.94,54.96,54.89,54.93,924076.0,49.7722,49.7903,49.7269,49.7631,924076.0
2021-06-24 11:00:00,54.93,54.99,54.92,54.97,492844.0,49.7631,49.8175,49.7541,49.7993,492844.0
2021-06-24 11:30:00,54.97,55.03,54.96,55.02,1188011.0,49.7993,49.8537,49.7903,49.8446,1188011.0
2021-06-24 12:00:00,55.02,55.07,55.0,55.05,636973.0,49.8446,49.8899,49.8265,49.8718,636973.0
2021-06-24 12:30:00,55.05,55.06,54.99,55.02,1822085.0,49.8718,49.8809,49.8175,49.8446,1822085.0
2021-06-24 13:00:00,55.02,55.09,55.01,55.08,1059141.0,49.8446,49.9081,49.8356,49.899,1059141.0
2021-06-24 13:30:00,55.08,55.08,54.99,55.04,987150.0,49.899,49.899,49.8175,49.8628,987150.0
2021-06-24 14:00:00,55.04,55.09,55.03,55.07,708889.0,49.8628,49.9081,49.8537,49.8899,708889.0
2021-06-24 14:30:00,55.08,55.09,55.03,55.07,857145.0,49.899,49.9081,49.8537,49.8899,857145.0
2021-06-24 15:00:00,55.06,55.07,55.01,55.04,1272472.0,49.8809,49.8899,49.8356,49.8628,1272472.0
2021-06-24 15:30:00,55.04,55.09,55.01,55.05,3892766.0,49.8628,49.9081,49.8356,49.8718,3892766.0
2021-06-25 09:30:00,55.52,55.59,55.41,55.45,3647034.0,50.2976,50.361,50.198,50.2342,3647034.0
2021-06-25 10:00:00,55.45,55.49,55.35,55.46,1420341.0,50.2342,50.2704,50.1436,50.2433,1420341.0
2021-06-25 10:30:00,55.46,55.48,55.35,55.37,1475658.0,50.2433,50.2614,50.1436,50.1617,1475658.0
2021-06-25 11:00:00,55.36,55.39,55.33,55.39,1024843.0,50.1527,50.1798,50.1255,50.1798,1024843.0
2021-06-25 11:30:00,55.39,55.43,55.38,55.43,684795.0,50.1798,50.2161,50.1708,50.2161,684795.0
2021-06-25 12:00:00,55.43,55.43,55.34,55.35,808630.0,50.2161,50.2161,50.1345,50.1436,808630.0
2021-06-25 12:30:00,55.35,55.41,55.34,55.38,367622.0,50.1436,50.198,50.1345,50.1708,367622.0
2021-06-25 13:00:00,55.38,55.38,55.32,55.37,546994.0,50.1708,50.1708,50.1164,50.1617,546994.0
2021-06-25 13:30:00,55.37,55.37,55.29,55.34,454610.0,50.1617,50.1617,50.0892,50.1345,454610.0
2021-06-25 14:00:00,55.34,55.37,55.33,55.35,465721.0,50.1345,50.1617,50.1255,50.1436,465721.0
2021-06-25 14:30:00,55.35,55.37,55.32,55.37,670933.0,50.1436,50.1617,50.1164,50.1617,670933.0
2021-06-25 15:00:00,55.37,55.41,55.36,55.38,1951729.0,50.1617,50.198,50.1527,50.1708,1951729.0
2021-06-25 15:30:00,55.39,55.52,55.37,55.51,5333417.0,50.1798,50.2976,50.1617,50.2886,5333417.0
2021-06-28 09:30:00,55.48,55.62,55.47,55.55,2148857.0,50.2614,50.3882,50.2523,50.3248,2148857.0
2021-06-28 10:00:00,55.56,55.58,55.5,55.5,906363.0,50.3339,50.352,50.2795,50.2795,906363.0
2021-06-28 10:30:00,55.5,55.51,55.43,55.48,1200135.0,50.2795,50.2886,50.2161,50.2614,1200135.0
2021-06-28 11:00:00,55.48,55.48,55.4,55.4,781156.0,50.2614,50.2614,50.1889,50.1889,781156.0
2021-06-28 11:30:00,55.4,55.48,55.4,55.48,839021.0,50.1889,50.2614,50.1889,50.2614,839021.0
2021-06-28 12:00:00,55.48,55.49,55.45,55.49,288049.0,50.2614,50.2704,50.2342,50.2704,288049.0
2021-06-28 12:30:00,55.49,55.5,55.45,55.48,247209.0,50.2704,50.2795,50.2342,50.2614,247209.0
2021-06-28 13:00:00,55.48,55.49,55.4,55.41,577197.0,50.2614,50.2704,50.1889,50.198,577197.0
2021-06-28 13:30:00,55.42,55.48,55.41,55.47,338120.0,50.207,50.2614,50.198,50.2523,338120.0
2021-06-28 14:00:00,55.47,55.47,55.43,55.45,660938.0,50.2523,50.2523,50.2161,50.2342,660938.0
2021-06-28 14:30:00,55.45,55.56,55.44,55.52,1010251.0,50.2342,50.3339,50.2251,50.2976,1010251.0
2021-06-28 15:00:00,55.53,55.54,55.48,55.5,902289.0,50.3067,50.3157,50.2614,50.2795,902289.0
2021-06-28 15:30:00,55.49,55.58,55.48,55.58,2173983.0,50.2704,50.352,50.2614,50.352,2173983.0
2021-06-29 09:30:00,55.16,55.18,55.05,55.15,2403860.0,49.9715,49.9896,49.8718,49.9624,2403860.0
2021-06-29 10:00:00,55.15,55.16,55.04,55.11,904883.0,49.9624,49.9715,49.8628,49.9262,904883.0
2021-06-29 10:30:00,55.11,55.17,55.1,55.14,852325.0,49.9262,49.9805,49.9171,49.9534,852325.0
2021-06-29 11:00:00,55.14,55.19,55.1,55.19,877710.0,49.9534,49.9987,49.9171,49.9987,877710.0
2021-06-29 11:30:00,55.18,55.26,55.17,55.25,898950.0,49.9896,50.0621,49.9805,50.053,898950.0
2021-06-29 12:00:00,55.25,55.33,55.23,55.32,583493.0,50.053,50.1255,50.0349,50.1164,583493.0
2021-06-29 12:30:00,55.31,55.32,55.28,55.3,572886.0,50.1074,50.1164,50.0802,50.0983,572886.0
2021-06-29 13:00:00,55.3,55.33,55.3,55.3,573805.0,50.0983,50.1255,50.0983,50.0983,573805.0
2021-06-29 13:30:00,55.3,55.33,55.29,55.33,466887.0,50.0983,50.1255,50.0892,50.1255,466887.0
2021-06-29 14:00:00,55.33,55.37,55.3,55.36,785320.0,50.1255,50.1617,50.0983,50.1527,785320.0
2021-06-29 14:30:00,55.35,55.37,55.29,55.32,748114.0,50.1436,50.1617,50.0892,50.1164,748114.0
2021-06-29 15:00:00,55.32,55.36,55.31,55.36,628372.0,50.1164,50.1527,50.1074,50.1527,628372.0
2021-06-29 15:30:00,55.35,55.53,55.35,55.53,3768167.0,50.1436,50.3067,50.1436,50.3067,3768167.0
2021-06-30 09:30:00,55.12,55.31,55.09,55.2,4323370.0,49.9352,50.1074,49.9081,50.0077,4323370.0
2021-06-30 10:00:00,55.2,55.25,55.17,55.2,1527953.0,50.0077,50.053,49.9805,50.0077,1527953.0
2021-06-30 10:30:00,55.2,55.27,55.11,55.12,1848165.0,50.0077,50.0711,49.9262,49.9352,1848165.0
2021-06-30 11:00:00,55.12,55.14,55.08,55.1,1584572.0,49.9352,49.9534,49.899,49.9171,1584572.0
2021-06-30 11:30:00,55.11,55.14,55.07,55.13,1208989.0,49.9262,49.9534,49.8899,49.9443,1208989.0
2021-06-30 12:00:00,55.12,55.22,55.09,55.09,1447431.0,49.9352,50.0258,49.9081,49.9081,1447431.0
2021-06-30 12:30:00,55.09,55.14,55.07,55.09,577120.0,49.9081,49.9534,49.8899,49.9081,577120.0
2021-06-30 13:00:00,55.09,55.16,55.09,55.13,1022131.0,49.9081,49.9715,49.9081,49.9443,1022131.0
2021-06-30 13:30:00,55.13,55.14,55.09,55.12,373755.0,49.9443,49.9534,49.9081,49.9352,373755.0
2021-06-30 14:00:00,55.12,55.13,55.07,55.1,614171.0,49.9352,49.9443,49.8899,49.9171,614171.0
2021-06-30 14:30:00,55.1,55.14,55.07,55.08,1427018.0,49.9171,49.9534,49.8899,49.899,1427018.0
2021-06-30 15:00:00,55.08,55.09,55.05,55.07,1315743.0,49.899,49.9081,49.8718,49.8899,1315743.0
2021-06-30 15:30:00,55.07,55.22,55.04,55.13,8891341.0,49.8899,50.0258,49.8628,49.9443,8891341.0
2021-07-01 09:30:00,55.18,55.25,54.97,55.02,2702624.0,49.9896,50.053,49.7993,49.8446,2702624.0
2021-07-01 10:00:00,55.0,55.05,54.82,54.84,2501535.0,49.8265,49.8718,49.6635,49.6816,2501535.0
2021-07-01 10:30:00,54.84,54.9,54.8,54.86,2233373.0,49.6816,49.7359,49.6453,49.6997,2233373.0
2021-07-01 11:00:00,54.86,54.88,54.56,54.69,1831332.0,49.6997,49.7178,49.4279,49.5457,1831332.0
2021-07-01 11:30:00,54.68,54.75,54.65,54.73,1102742.0,49.5366,49.6,49.5094,49.5819,1102742.0
2021-07-01 12:00:00,54.73,54.74,54.67,54.71,510214.0,49.5819,49.591,49.5276,49.5638,510214.0
2021-07-01 12:30:00,54.72,54.72,54.65,54.68,1568243.0,49.5729,49.5729,49.5094,49.5366,1568243.0
2021-07-01 13:00:00,54.68,54.7,54.64,54.68,536074.0,49.5366,49.5547,49.5004,49.5366,536074.0
2021-07-01 13:30:00,54.67,54.72,54.62,54.63,535594.0,49.5276,49.5729,49.4823,49.4913,535594.0
2021-07-01 14:00:00,54.62,54.74,54.6,54.74,836078.0,49.4823,49.591,49.4642,49.591,836078.0
2021-07-01 14:30:00,54.73,54.82,54.73,54.76,1283860.0,49.5819,49.6635,49.5819,49.6091,1283860.0
2021-07-01 15:00:00,54.77,54.82,54.74,54.82,1485733.0,49.6182,49.6635,49.591,49.6635,1485733.0
2021-07-01 15:30:00,54.82,54.86,54.77,54.84,4893142.0,49.6635,49.6997,49.6182,49.6816,4893142.0
2021-07-02 09:30:00,54.62,54.7,54.55,54.58,3943135.0,49.4823,49.5547,49.4189,49.446,3943135.0
2021-07-02 10:00:00,54.58,54.61,54.45,54.54,2159119.0,49.446,49.4732,49.3283,49.4098,2159119.0
2021-07-02 10:30:00,54.55,54.55,54.46,54.49,1256894.0,49.4189,49.4189,49.3373,49.3645,1256894.0
2021-07-02 11:00:00,54.49,54.57,54.49,54.55,937132.0,49.3645,49.437,49.3645,49.4189,937132.0
2021-07-02 11:30:00,54.55,54.6,54.53,54.57,921696.0,49.4189,49.4642,49.4007,49.437,921696.0
2021-07-02 12:00:00,54.57,54.59,54.51,54.54,837708.0,49.437,49.4551,49.3826,49.4098,837708.0
2021-07-02 12:30:00,54.54,54.58,54.51,54.57,737343.0,49.4098,49.446,49.3826,49.437,737343.0
2021-07-02 13:00:00,54.57,54.64,54.56,54.61,898249.0,49.437,49.5004,49.4279,49.4732,898249.0
2021-07-02 13:30:00,54.62,54.68,54.61,54.66,721641.0,49.4823,49.5366,49.4732,49.5185,721641.0
2021-07-02 14:00:00,54.66,54.71,54.65,54.71,326082.0,49.5185,49.5638,49.5094,49.5638,326082.0
2021-07-02 14:30:00,54.71,54.71,54.65,54.67,466661.0,49.5638,49.5638,49.5094,49.5276,466661.0
2021-07-02 15:00:00,54.66,54.68,54.65,54.68,666636.0,49.5185,49.5366,49.5094,49.5366,666636.0
2021-07-02 15:30:00,54.68,54.79,54.68,54.78,5262073.0,49.5366,49.6363,49.5366,49.6272,5262073.0
2021-07-06 09:30:00,54.12,54.21,54.06,54.07,4205081.0,49.0293,49.1108,48.9749,48.984,4205081.0
2021-07-06 10:00:00,54.07,54.09,53.94,53.97,2755333.0,48.984,49.0021,48.8662,48.8934,2755333.0
2021-07-06 10:30:00,53.97,54.0,53.85,53.86,2468297.0,48.8934,48.9206,48.7847,48.7938,2468297.0
2021-07-06 11:00:00,53.86,53.92,53.83,53.91,2022437.0,48.7938,48.8481,48.7666,48.8391,2022437.0
2021-07-06 11:30:00,53.91,53.95,53.8,53.84,1322600.0,48.8391,48.8753,48.7394,48.7756,1322600.0
2021-07-06 12:00:00,53.83,53.84,53.67,53.7,3822998.0,48.7666,48.7756,48.6216,48.6488,3822998.0
2021-07-06 12:30:00,53.7,53.72,53.62,53.72,2670162.0,48.6488,48.6669,48.5763,48.6669,2670162.0
2021-07-06 13:00:00,53.72,53.77,53.69,53.74,2278674.0,48.6669,48.7122,48.6397,48.685,2278674.0
2021-07-06 13:30:00,53.74,53.81,53.71,53.8,1422614.0,48.685,48.7485,48.6579,48.7394,1422614.0
2021-07-06 14:00:00,53.8,53.82,53.75,53.79,735141.0,48.7394,48.7575,48.6941,48.7303,735141.0
2021-07-06 14:30:00,53.79,53.81,53.78,53.8,572494.0,48.7303,48.7485,48.7213,48.7394,572494.0
2021-07-06 15:00:00,53.8,53.84,53.78,53.84,935752.0,48.7394,48.7756,48.7213,48.7756,935752.0
2021-07-06 15:30:00,53.84,53.85,53.77,53.79,5573617.0,48.7756,48.7847,48.7122,48.7303,5573617.0
2021-07-07 09:30:00,54.13,54.14,53.92,53.98,3152562.0,49.0384,49.0474,48.8481,48.9025,3152562.0
2021-07-07 10:00:00,53.98,53.98,53.68,53.69,2549111.0,48.9025,48.9025,48.6307,48.6397,2549111.0
2021-07-07 10:30:00,53.69,53.72,53.55,53.69,2431315.0,48.6397,48.6669,48.5129,48.6397,2431315.0
2021-07-07 11:00:00,53.68,53.74,53.66,53.73,1586808.0,48.6307,48.685,48.6126,48.676,1586808.0
2021-07-07 11:30:00,53.72,53.82,53.68,53.73,1692682.0,48.6669,48.7575,48.6307,48.676,1692682.0
2021-07-07 12:00:00,53.74,53.76,53.71,53.72,1221762.0,48.685,48.7032,48.6579,48.6669,1221762.0
2021-07-07 12:30:00,53.71,53.74,53.69,53.72,812594.0,48.6579,48.685,48.6397,48.6669,812594.0
2021-07-07 13:00:00,53.72,53.72,53.67,53.7,438888.0,48.6669,48.6669,48.6216,48.6488,438888.0
2021-07-07 13:30:00,53.7,53.73,53.68,53.69,637629.0,48.6488,48.676,48.6307,48.6397,637629.0
2021-07-07 14:00:00,53.69,53.85,53.63,53.8,2395905.0,48.6397,48.7847,48.5854,48.7394,2395905.0
2021-07-07 14:30:00,53.79,53.79,53.73,53.78,599511.0,48.7303,48.7303,48.676,48.7213,599511.0
2021-07-07 15:00:00,53.78,53.8,53.73,53.75,677530.0,48.7213,48.7394,48.676,48.6941,677530.0
2021-07-07 15:30:00,53.76,53.81,53.74,53.77,3393361.0,48.7032,48.7485,48.685,48.7122,3393361.0
2021-07-08 09:30:00,52.59,52.7,52.46,52.64,6167021.0,47.6432,47.7429,47.5254,47.6885,6167021.0
2021-07-08 10:00:00,52.64,52.71,52.46,52.59,3880243.0,47.6885,47.7519,47.5254,47.6432,3880243.0
2021-07-08 10:30:00,52.59,52.64,52.49,52.5,2988922.0,47.6432,47.6885,47.5526,47.5617,2988922.0
2021-07-08 11:00:00,52.5,52.68,52.46,52.67,3412497.0,47.5617,47.7248,47.5254,47.7157,3412497.0
2021-07-08 11:30:00,52.67,52.79,52.61,52.79,2981846.0,47.7157,47.8244,47.6613,47.8244,2981846.0
2021-07-08 12:00:00,52.78,52.82,52.75,52.81,1681440.0,47.8153,47.8516,47.7882,47.8425,1681440.0
2021-07-08 12:30:00,52.82,52.84,52.77,52.78,1944985.0,47.8516,47.8697,47.8063,47.8153,1944985.0
2021-07-08 13:00:00,52.78,52.82,52.74,52.78,1677087.0,47.8153,47.8516,47.7791,47.8153,1677087.0
2021-07-08 13:30:00,52.78,52.82,52.77,52.78,986299.0,47.8153,47.8516,47.8063,47.8153,986299.0
2021-07-08 14:00:00,52.79,52.8,52.68,52.71,2519673.0,47.8244,47.8335,47.7248,47.7519,2519673.0
2021-07-08 14:30:00,52.7,52.77,52.68,52.74,1232873.0,47.7429,47.8063,47.7248,47.7791,1232873.0
2021-07-08 15:00:00,52.74,52.76,52.66,52.7,1772073.0,47.7791,47.7972,47.7066,47.7429,1772073.0
2021-07-08 15:30:00,52.7,52.74,52.6,52.64,7559026.0,47.7429,47.7791,47.6523,47.6885,7559026.0
2021-07-09 09:30:00,53.23,53.24,53.09,53.21,5067267.0,48.223,48.2321,48.0962,48.2049,5067267.0
2021-07-09 10:00:00,53.21,53.31,53.19,53.28,1700151.0,48.2049,48.2955,48.1868,48.2683,1700151.0
2021-07-09 10:30:00,53.28,53.35,53.25,53.34,1032068.0,48.2683,48.3317,48.2411,48.3227,1032068.0
2021-07-09 11:00:00,53.34,53.4,53.34,53.39,1681681.0,48.3227,48.377,48.3227,48.368,1681681.0
2021-07-09 11:30:00,53.4,53.41,53.37,53.38,1227335.0,48.377,48.3861,48.3498,48.3589,1227335.0
2021-07-09 12:00:00,53.38,53.47,53.37,53.46,1397153.0,48.3589,48.4404,48.3498,48.4314,1397153.0
2021-07-09 12:30:00,53.45,53.46,53.42,53.45,899304.0,48.4223,48.4314,48.3951,48.4223,899304.0
2021-07-09 13:00:00,53.45,53.47,53.44,53.47,1331126.0,48.4223,48.4404,48.4133,48.4404,1331126.0
2021-07-09 13:30:00,53.46,53.51,53.46,53.51,648065.0,48.4314,48.4767,48.4314,48.4767,648065.0
2021-07-09 14:00:00,53.51,53.54,53.5,53.53,792747.0,48.4767,48.5039,48.4676,48.4948,792747.0
2021-07-09 14:30:00,53.54,53.56,53.53,53.56,457551.0,48.5039,48.522,48.4948,48.522,457551.0
2021-07-09 15:00:00,53.56,53.57,53.52,53.53,1134101.0,48.522,48.531,48.4857,48.4948,1134101.0
2021-07-09 15:30:00,53.52,53.56,53.5,53.55,4668855.0,48.4857,48.522,48.4676,48.5129,4668855.0
2021-07-12 09:30:00,53.38,53.45,53.28,53.41,5648873.0,48.3589,48.4223,48.2683,48.3861,5648873.0
2021-07-12 10:00:00,53.41,53.41,53.29,53.38,1623570.0,48.3861,48.3861,48.2774,48.3589,1623570.0
2021-07-12 10:30:00,53.39,53.49,53.38,53.46,1291177.0,48.368,48.4586,48.3589,48.4314,1291177.0
2021-07-12 11:00:00,53.46,53.49,53.44,53.47,792613.0,48.4314,48.4586,48.4133,48.4404,792613.0
2021-07-12 11:30:00,53.47,53.52,53.46,53.51,731362.0,48.4404,48.4857,48.4314,48.4767,731362.0
2021-07-12 12:00:00,53.51,53.56,53.5,53.53,632908.0,48.4767,48.522,48.4676,48.4948,632908.0
2021-07-12 12:30:00,53.53,53.59,53.52,53.56,644736.0,48.4948,48.5492,48.4857,48.522,644736.0
2021-07-12 13:00:00,53.56,53.59,53.56,53.57,372426.0,48.522,48.5492,48.522,48.531,372426.0
2021-07-12 13:30:00,53.57,53.58,53.54,53.57,329830.0,48.531,48.5401,48.5039,48.531,329830.0
2021-07-12 14:00:00,53.57,53.59,53.56,53.58,393528.0,48.531,48.5492,48.522,48.5401,393528.0
2021-07-12 14:30:00,53.58,53.6,53.56,53.58,607945.0,48.5401,48.5582,48.522,48.5401,607945.0
2021-07-12 15:00:00,53.57,53.63,53.57,53.62,861600.0,48.531,48.5854,48.531,48.5763,861600.0
2021-07-12 15:30:00,53.62,53.63,53.57,53.62,3148424.0,48.5763,48.5854,48.531,48.5763,3148424.0
2021-07-13 09:30:00,53.69,53.88,53.65,53.8,5069227.0,48.6397,48.8119,48.6035,48.7394,5069227.0
2021-07-13 10:00:00,53.8,53.95,53.8,53.95,1265078.0,48.7394,48.8753,48.7394,48.8753,1265078.0
2021-07-13 10:30:00,53.95,53.96,53.84,53.86,1804943.0,48.8753,48.8844,48.7756,48.7938,1804943.0
2021-07-13 11:00:00,53.86,53.9,53.85,53.9,1047212.0,48.7938,48.83,48.7847,48.83,1047212.0
2021-07-13 11:30:00,53.89,53.97,53.89,53.96,1561183.0,48.8209,48.8934,48.8209,48.8844,1561183.0
2021-07-13 12:00:00,53.97,53.98,53.91,53.93,636303.0,48.8934,48.9025,48.8391,48.8572,636303.0
2021-07-13 12:30:00,53.94,53.99,53.93,53.96,845202.0,48.8662,48.9115,48.8572,48.8844,845202.0
2021-07-13 13:00:00,53.96,53.97,53.76,53.83,2771580.0,48.8844,48.8934,48.7032,48.7666,2771580.0
2021-07-13 13:30:00,53.83,53.84,53.73,53.78,1009527.0,48.7666,48.7756,48.676,48.7213,1009527.0
2021-07-13 14:00:00,53.78,53.81,53.67,53.79,882308.0,48.7213,48.7485,48.6216,48.7303,882308.0
2021-07-13 14:30:00,53.79,53.82,53.72,53.78,466417.0,48.7303,48.7575,48.6669,48.7213,466417.0
2021-07-13 15:00:00,53.77,53.78,53.7,53.71,1227885.0,48.7122,48.7213,48.6488,48.6579,1227885.0
2021-07-13 15:30:00,53.71,53.75,53.64,53.66,5262911.0,48.6579,48.6941,48.5945,48.6126,5262911.0
2021-07-14 09:30:00,54.13,54.19,53.94,53.97,4080713.0,49.0384,49.0927,48.8662,48.8934,4080713.0
2021-07-14 10:00:00,53.98,54.03,53.91,53.92,1787127.0,48.9025,48.9478,48.8391,48.8481,1787127.0
2021-07-14 10:30:00,53.93,53.97,53.86,53.94,1443306.0,48.8572,48.8934,48.7938,48.8662,1443306.0
2021-07-14 11:00:00,53.94,53.98,53.86,53.89,943089.0,48.8662,48.9025,48.7938,48.8209,943089.0
2021-07-14 11:30:00,53.9,53.91,53.77,53.84,1152498.0,48.83,48.8391,48.7122,48.7756,1152498.0
2021-07-14 12:00:00,53.83,53.96,53.82,53.96,719230.0,48.7666,48.8844,48.7575,48.8844,719230.0
2021-07-14 12:30:00,53.96,54.01,53.94,53.99,808111.0,48.8844,48.9296,48.8662,48.9115,808111.0
2021-07-14 13:00:00,53.99,54.0,53.9,53.94,613999.0,48.9115,48.9206,48.83,48.8662,613999.0
2021-07-14 13:30:00,53.94,53.98,53.93,53.93,211729.0,48.8662,48.9025,48.8572,48.8572,211729.0
2021-07-14 14:00:00,53.94,54.01,53.92,53.99,506121.0,48.8662,48.9296,48.8481,48.9115,506121.0
2021-07-14 14:30:00,54.0,54.0,53.96,53.97,484429.0,48.9206,48.9206,48.8844,48.8934,484429.0
2021-07-14 15:00:00,53.97,53.99,53.92,53.94,578624.0,48.8934,48.9115,48.8481,48.8662,578624.0
2021-07-14 15:30:00,53.94,53.97,53.88,53.91,3368670.0,48.8662,48.8934,48.8119,48.8391,3368670.0
2021-07-15 09:30:00,54.1,54.27,54.02,54.25,2939385.0,49.0112,49.1652,48.9387,49.1471,2939385.0
2021-07-15 10:00:00,54.25,54.29,54.09,54.1,1567904.0,49.1471,49.1833,49.0021,49.0112,1567904.0
2021-07-15 10:30:00,54.11,54.21,54.06,54.09,3267009.0,49.0202,49.1108,48.9749,49.0021,3267009.0
2021-07-15 11:00:00,54.1,54.15,54.05,54.11,1274501.0,49.0112,49.0565,48.9659,49.0202,1274501.0
2021-07-15 11:30:00,54.12,54.16,54.05,54.06,1950721.0,49.0293,49.0655,48.9659,48.9749,1950721.0
2021-07-15 12:00:00,54.06,54.08,53.95,54.01,2205747.0,48.9749,48.9931,48.8753,48.9296,2205747.0
2021-07-15 12:30:00,54.01,54.07,53.98,54.05,1823281.0,48.9296,48.984,48.9025,48.9659,1823281.0
2021-07-15 13:00:00,54.05,54.06,53.96,54.03,1616414.0,48.9659,48.9749,48.8844,48.9478,1616414.0
2021-07-15 13:30:00,54.02,54.02,53.9,53.9,1902644.0,48.9387,48.9387,48.83,48.83,1902644.0
2021-07-15 14:00:00,53.89,54.01,53.88,53.98,959251.0,48.8209,48.9296,48.8119,48.9025,959251.0
2021-07-15 14:30:00,53.99,54.05,53.96,54.04,1086800.0,48.9115,48.9659,48.8844,48.9568,1086800.0
2021-07-15 15:00:00,54.04,54.07,54.0,54.05,1137109.0,48.9568,48.984,48.9206,48.9659,1137109.0
2021-07-15 15:30:00,54.05,54.07,53.97,54.02,5619858.0,48.9659,48.984,48.8934,48.9387,5619858.0
2021-07-16 09:30:00,54.08,54.12,53.82,53.85,2258003.0,48.9931,49.0293,48.7575,48.7847,2258003.0
2021-07-16 10:00:00,53.85,53.86,53.65,53.67,2688865.0,48.7847,48.7938,48.6035,48.6216,2688865.0
2021-07-16 10:30:00,53.67,53.78,53.66,53.76,1829780.0,48.6216,48.7213,48.6126,48.7032,1829780.0
2021-07-16 11:00:00,53.76,53.77,53.68,53.69,973229.0,48.7032,48.7122,48.6307,48.6397,973229.0
2021-07-16 11:30:00,53.69,53.74,53.67,53.71,811611.0,48.6397,48.685,48.6216,48.6579,811611.0
2021-07-16 12:00:00,53.71,53.78,53.71,53.74,931851.0,48.6579,48.7213,48.6579,48.685,931851.0
2021-07-16 12:30:00,53.73,53.78,53.71,53.75,1065909.0,48.676,48.7213,48.6579,48.6941,1065909.0
2021-07-16 13:00:00,53.75,53.79,53.74,53.74,533927.0,48.6941,48.7303,48.685,48.685,533927.0
2021-07-16 13:30:00,53.74,53.75,53.66,53.67,905482.0,48.685,48.6941,48.6126,48.6216,905482.0
2021-07-16 14:00:00,53.67,53.67,53.62,53.64,490133.0,48.6216,48.6216,48.5763,48.5945,490133.0
2021-07-16 14:30:00,53.64,53.66,53.59,53.59,403264.0,48.5945,48.6126,48.5492,48.5492,403264.0
2021-07-16 15:00:00,53.59,53.61,53.51,53.52,1469188.0,48.5492,48.5673,48.4767,48.4857,1469188.0
2021-07-16 15:30:00,53.52,53.6,53.48,53.6,5716917.0,48.4857,48.5582,48.4495,48.5582,5716917.0
2021-07-19 09:30:00,52.75,52.79,52.52,52.56,6089891.0,47.7882,47.8244,47.5798,47.616,6089891.0
2021-07-19 10:00:00,52.56,52.57,52.43,52.54,2993159.0,47.616,47.6251,47.4983,47.5979,2993159.0
2021-07-19 10:30:00,52.53,52.64,52.42,52.55,2638222.0,47.5889,47.6885,47.4892,47.607,2638222.0
2021-07-19 11:00:00,52.56,52.65,52.52,52.56,1715361.0,47.616,47.6976,47.5798,47.616,1715361.0
2021-07-19 11:30:00,52.57,52.71,52.56,52.67,1329568.0,47.6251,47.7519,47.616,47.7157,1329568.0
2021-07-19 12:00:00,52.67,52.67,52.57,52.58,981351.0,47.7157,47.7157,47.6251,47.6342,981351.0
2021-07-19 12:30:00,52.57,52.57,52.41,52.46,2303231.0,47.6251,47.6251,47.4801,47.5254,2303231.0
2021-07-19 13:00:00,52.45,52.51,52.42,52.45,1607501.0,47.5164,47.5707,47.4892,47.5164,1607501.0
2021-07-19 13:30:00,52.44,52.53,52.42,52.45,1070979.0,47.5073,47.5889,47.4892,47.5164,1070979.0
2021-07-19 14:00:00,52.45,52.58,52.45,52.58,750341.0,47.5164,47.6342,47.5164,47.6342,750341.0
2021-07-19 14:30:00,52.58,52.59,52.46,52.49,1713815.0,47.6342,47.6432,47.5254,47.5526,1713815.0
2021-07-19 15:00:00,52.49,52.57,52.45,52.46,1014933.0,47.5526,47.6251,47.5164,47.5254,1014933.0
2021-07-19 15:30:00,52.46,52.72,52.46,52.71,5761345.0,47.5254,47.761,47.5254,47.7519,5761345.0
2021-07-20 09:30:00,52.45,52.54,52.33,52.54,10170716.0,47.5164,47.5979,47.4077,47.5979,10170716.0
2021-07-20 10:00:00,52.54,52.71,52.49,52.65,2305438.0,47.5979,47.7519,47.5526,47.6976,2305438.0
2021-07-20 10:30:00,52.66,52.72,52.59,52.7,1672459.0,47.7066,47.761,47.6432,47.7429,1672459.0
2021-07-20 11:00:00,52.7,52.77,52.64,52.69,3468578.0,47.7429,47.8063,47.6885,47.7338,3468578.0
2021-07-20 11:30:00,52.69,52.81,52.67,52.8,726054.0,47.7338,47.8425,47.7157,47.8335,726054.0
2021-07-20 12:00:00,52.8,52.84,52.73,52.78,763391.0,47.8335,47.8697,47.77,47.8153,763391.0
2021-07-20 12:30:00,52.78,52.89,52.77,52.88,3564271.0,47.8153,47.915,47.8063,47.9059,3564271.0
2021-07-20 13:00:00,52.88,52.89,52.75,52.77,926899.0,47.9059,47.915,47.7882,47.8063,926899.0
2021-07-20 13:30:00,52.77,52.82,52.76,52.8,849824.0,47.8063,47.8516,47.7972,47.8335,849824.0
2021-07-20 14:00:00,52.81,52.87,52.8,52.87,682347.0,47.8425,47.8969,47.8335,47.8969,682347.0
2021-07-20 14:30:00,52.87,52.91,52.85,52.91,761806.0,47.8969,47.9331,47.8788,47.9331,761806.0
2021-07-20 15:00:00,52.91,52.99,52.91,52.97,1378735.0,47.9331,48.0056,47.9331,47.9875,1378735.0
2021-07-20 15:30:00,52.97,52.98,52.83,52.85,4413455.0,47.9875,47.9965,47.8606,47.8788,4413455.0
2021-07-21 09:30:00,52.58,52.88,52.53,52.84,3739221.0,47.6342,47.9059,47.5889,47.8697,3739221.0
2021-07-21 10:00:00,52.84,52.86,52.79,52.79,1462921.0,47.8697,47.8878,47.8244,47.8244,1462921.0
2021-07-21 10:30:00,52.79,52.87,52.75,52.85,2894493.0,47.8244,47.8969,47.7882,47.8788,2894493.0
2021-07-21 11:00:00,52.86,52.97,52.84,52.91,1717643.0,47.8878,47.9875,47.8697,47.9331,1717643.0
2021-07-21 11:30:00,52.91,53.01,52.91,53.0,1062550.0,47.9331,48.0237,47.9331,48.0147,1062550.0
2021-07-21 12:00:00,53.0,53.08,52.99,53.07,1261209.0,48.0147,48.0871,48.0056,48.0781,1261209.0
2021-07-21 12:30:00,53.07,53.08,53.02,53.02,668123.0,48.0781,48.0871,48.0328,48.0328,668123.0
2021-07-21 13:00:00,53.03,53.1,53.02,53.09,708174.0,48.0418,48.1052,48.0328,48.0962,708174.0
2021-07-21 13:30:00,53.09,53.1,53.06,53.07,377022.0,48.0962,48.1052,48.069,48.0781,377022.0
2021-07-21 14:00:00,53.07,53.09,53.03,53.05,1172938.0,48.0781,48.0962,48.0418,48.0599,1172938.0
2021-07-21 14:30:00,53.05,53.09,53.04,53.09,1645380.0,48.0599,48.0962,48.0509,48.0962,1645380.0
2021-07-21 15:00:00,53.09,53.18,53.08,53.17,1496067.0,48.0962,48.1777,48.0871,48.1687,1496067.0
2021-07-21 15:30:00,53.17,53.21,53.1,53.2,3353838.0,48.1687,48.2049,48.1052,48.1958,3353838.0
2021-07-22 09:30:00,53.35,53.37,53.24,53.28,4502934.0,48.3317,48.3498,48.2321,48.2683,4502934.0
2021-07-22 10:00:00,53.29,53.33,53.2,53.27,1374826.0,48.2774,48.3136,48.1958,48.2593,1374826.0
2021-07-22 10:30:00,53.27,53.28,53.2,53.23,816391.0,48.2593,48.2683,48.1958,48.223,816391.0
2021-07-22 11:00:00,53.23,53.26,53.19,53.23,1595210.0,48.223,48.2502,48.1868,48.223,1595210.0
2021-07-22 11:30:00,53.22,53.23,53.11,53.16,1502048.0,48.214,48.223,48.1143,48.1596,1502048.0
2021-07-22 12:00:00,53.17,53.18,53.07,53.14,1445232.0,48.1687,48.1777,48.0781,48.1415,1445232.0
2021-07-22 12:30:00,53.14,53.22,53.13,53.22,1037303.0,48.1415,48.214,48.1324,48.214,1037303.0
2021-07-22 13:00:00,53.21,53.27,53.21,53.25,907005.0,48.2049,48.2593,48.2049,48.2411,907005.0
2021-07-22 13:30:00,53.25,53.29,53.24,53.28,626385.0,48.2411,48.2774,48.2321,48.2683,626385.0
2021-07-22 14:00:00,53.28,53.29,53.26,53.28,994824.0,48.2683,48.2774,48.2502,48.2683,994824.0
2021-07-22 14:30:00,53.29,53.32,53.27,53.32,589471.0,48.2774,48.3046,48.2593,48.3046,589471.0
2021-07-22 15:00:00,53.33,53.33,53.29,53.3,771944.0,48.3136,48.3136,48.2774,48.2864,771944.0
2021-07-22 15:30:00,53.3,53.33,53.27,53.31,6240468.0,48.2864,48.3136,48.2593,48.2955,6240468.0
2021-07-23 09:30:00,52.69,52.7,52.33,52.37,4230653.0,47.7338,47.7429,47.4077,47.4439,4230653.0
2021-07-23 10:00:00,52.37,52.45,52.25,52.35,2588591.0,47.4439,47.5164,47.3352,47.4258,2588591.0
2021-07-23 10:30:00,52.35,52.39,52.23,52.39,2623077.0,47.4258,47.462,47.3171,47.462,2623077.0
2021-07-23 11:00:00,52.39,52.42,52.29,52.42,1519974.0,47.462,47.4892,47.3714,47.4892,1519974.0
2021-07-23 11:30:00,52.42,52.42,52.31,52.32,1518932.0,47.4892,47.4892,47.3896,47.3986,1518932.0
2021-07-23 12:00:00,52.32,52.37,52.3,52.35,1262736.0,47.3986,47.4439,47.3805,47.4258,1262736.0
2021-07-23 12:30:00,52.35,52.37,52.33,52.37,1140675.0,47.4258,47.4439,47.4077,47.4439,1140675.0
2021-07-23 13:00:00,52.37,52.42,52.36,52.4,1284209.0,47.4439,47.4892,47.4349,47.4711,1284209.0
2021-07-23 13:30:00,52.41,52.42,52.38,52.39,1024864.0,47.4801,47.4892,47.453,47.462,1024864.0
2021-07-23 14:00:00,52.39,52.44,52.38,52.43,937708.0,47.462,47.5073,47.453,47.4983,937708.0
2021-07-23 14:30:00,52.43,52.43,52.36,52.42,805008.0,47.4983,47.4983,47.4349,47.4892,805008.0
2021-07-23 15:00:00,52.43,52.45,52.38,52.45,1133324.0,47.4983,47.5164,47.453,47.5164,1133324.0
2021-07-23 15:30:00,52.44,52.53,52.44,52.53,5075791.0,47.5073,47.5889,47.5073,47.5889,5075791.0
2021-07-26 09:30:00,51.41,51.65,51.31,51.65,6427511.0,46.5742,46.7916,46.4836,46.7916,6427511.0
2021-07-26 10:00:00,51.64,51.75,51.63,51.71,3719563.0,46.7826,46.8822,46.7735,46.846,3719563.0
2021-07-26 10:30:00,51.71,51.72,51.59,51.61,3374805.0,46.846,46.8551,46.7373,46.7554,3374805.0
2021-07-26 11:00:00,51.61,51.62,51.5,51.53,1660053.0,46.7554,46.7645,46.6557,46.6829,1660053.0
2021-07-26 11:30:00,51.53,51.59,51.51,51.52,2337807.0,46.6829,46.7373,46.6648,46.6739,2337807.0
2021-07-26 12:00:00,51.52,51.54,51.43,51.47,988458.0,46.6739,46.692,46.5923,46.6286,988458.0
2021-07-26 12:30:00,51.47,51.47,51.38,51.47,2029257.0,46.6286,46.6286,46.547,46.6286,2029257.0
2021-07-26 13:00:00,51.47,51.48,51.41,51.47,1103880.0,46.6286,46.6376,46.5742,46.6286,1103880.0
2021-07-26 13:30:00,51.47,51.49,51.38,51.39,1051562.0,46.6286,46.6467,46.547,46.5561,1051562.0
2021-07-26 14:00:00,51.38,51.41,51.36,51.41,1322259.0,46.547,46.5742,46.5289,46.5742,1322259.0
2021-07-26 14:30:00,51.41,51.43,51.38,51.41,554562.0,46.5742,46.5923,46.547,46.5742,554562.0
2021-07-26 15:00:00,51.4,51.45,51.3,51.44,2774705.0,46.5652,46.6105,46.4746,46.6014,2774705.0
2021-07-26 15:30:00,51.44,51.54,51.39,51.53,7556211.0,46.6014,46.692,46.5561,46.6829,7556211.0
2021-07-27 09:30:00,50.41,50.57,50.37,50.43,11997059.0,45.6683,45.8132,45.632,45.6864,11997059.0
2021-07-27 10:00:00,50.43,50.47,50.17,50.3,5334743.0,45.6864,45.7226,45.4509,45.5686,5334743.0
2021-07-27 10:30:00,50.29,50.3,50.11,50.22,5267442.0,45.5596,45.5686,45.3965,45.4961,5267442.0
2021-07-27 11:00:00,50.22,50.31,50.06,50.14,4424175.0,45.4961,45.5777,45.3512,45.4237,4424175.0
2021-07-27 11:30:00,50.14,50.15,49.92,50.11,4858312.0,45.4237,45.4327,45.2244,45.3965,4858312.0
2021-07-27 12:00:00,50.11,50.13,49.98,50.04,3219870.0,45.3965,45.4146,45.2787,45.3331,3219870.0
2021-07-27 12:30:00,50.03,50.05,49.93,49.94,2246315.0,45.324,45.3421,45.2334,45.2425,2246315.0
2021-07-27 13:00:00,49.95,49.98,49.83,49.89,2688734.0,45.2515,45.2787,45.1428,45.1972,2688734.0
2021-07-27 13:30:00,49.89,50.04,49.88,49.99,4741524.0,45.1972,45.3331,45.1881,45.2878,4741524.0
2021-07-27 14:00:00,49.98,50.18,49.97,50.15,4809103.0,45.2787,45.4599,45.2697,45.4327,4809103.0
2021-07-27 14:30:00,50.14,50.32,50.13,50.32,3805336.0,45.4237,45.5867,45.4146,45.5867,3805336.0
2021-07-27 15:00:00,50.32,50.39,50.26,50.32,3338972.0,45.5867,45.6502,45.5324,45.5867,3338972.0
2021-07-27 15:30:00,50.33,50.48,50.28,50.48,6392278.0,45.5958,45.7317,45.5505,45.7317,6392278.0
2021-07-28 09:30:00,51.08,51.29,50.96,51.19,9515400.0,46.2753,46.4655,46.1665,46.3749,9515400.0
2021-07-28 10:00:00,51.19,51.27,51.1,51.22,3088713.0,46.3749,46.4474,46.2934,46.4021,3088713.0
2021-07-28 10:30:00,51.22,51.39,51.2,51.34,6456667.0,46.4021,46.5561,46.384,46.5108,6456667.0
2021-07-28 11:00:00,51.35,51.5,51.32,51.42,2515937.0,46.5199,46.6557,46.4927,46.5833,2515937.0
2021-07-28 11:30:00,51.43,51.59,51.4,51.59,4668051.0,46.5923,46.7373,46.5652,46.7373,4668051.0
2021-07-28 12:00:00,51.59,51.64,51.53,51.57,2039429.0,46.7373,46.7826,46.6829,46.7192,2039429.0
2021-07-28 12:30:00,51.57,51.62,51.48,51.53,1767332.0,46.7192,46.7645,46.6376,46.6829,1767332.0
2021-07-28 13:00:00,51.53,51.6,51.44,51.45,1601568.0,46.6829,46.7463,46.6014,46.6105,1601568.0
2021-07-28 13:30:00,51.45,51.5,51.39,51.45,1455754.0,46.6105,46.6557,46.5561,46.6105,1455754.0
2021-07-28 14:00:00,51.46,51.64,51.09,51.6,2828267.0,46.6195,46.7826,46.2843,46.7463,2828267.0
2021-07-28 14:30:00,51.6,51.87,51.51,51.81,3465119.0,46.7463,46.9909,46.6648,46.9366,3465119.0
2021-07-28 15:00:00,51.81,51.87,51.74,51.85,3316779.0,46.9366,46.9909,46.8732,46.9728,3316779.0
2021-07-28 15:30:00,51.85,51.94,51.81,51.86,5435835.0,46.9728,47.0544,46.9366,46.9819,5435835.0
2021-07-29 09:30:00,52.26,52.28,51.94,51.94,9344963.0,47.3443,47.3624,47.0544,47.0544,9344963.0
2021-07-29 10:00:00,51.94,52.06,51.89,52.04,3370950.0,47.0544,47.1631,47.0091,47.145,3370950.0
2021-07-29 10:30:00,52.05,52.11,51.97,52.1,2966572.0,47.154,47.2084,47.0815,47.1993,2966572.0
2021-07-29 11:00:00,52.1,52.21,52.07,52.16,4134426.0,47.1993,47.299,47.1721,47.2537,4134426.0
2021-07-29 11:30:00,52.17,52.18,52.07,52.07,2289578.0,47.2627,47.2718,47.1721,47.1721,2289578.0
2021-07-29 12:00:00,52.07,52.15,52.06,52.11,1625328.0,47.1721,47.2446,47.1631,47.2084,1625328.0
2021-07-29 12:30:00,52.11,52.12,52.01,52.05,1336513.0,47.2084,47.2174,47.1178,47.154,1336513.0
2021-07-29 13:00:00,52.05,52.13,52.05,52.13,1122250.0,47.154,47.2265,47.154,47.2265,1122250.0
2021-07-29 13:30:00,52.12,52.13,52.08,52.11,1309826.0,47.2174,47.2265,47.1812,47.2084,1309826.0
2021-07-29 14:00:00,52.11,52.15,52.09,52.15,989589.0,47.2084,47.2446,47.1902,47.2446,989589.0
2021-07-29 14:30:00,52.15,52.17,52.05,52.07,3393803.0,47.2446,47.2627,47.154,47.1721,3393803.0
2021-07-29 15:00:00,52.07,52.09,52.04,52.05,2123765.0,47.1721,47.1902,47.145,47.154,2123765.0
2021-07-29 15:30:00,52.04,52.13,52.04,52.11,5417572.0,47.145,47.2265,47.145,47.2084,5417572.0
2021-07-30 09:30:00,51.45,51.82,51.43,51.77,5495890.0,46.6105,46.9456,46.5923,46.9004,5495890.0
2021-07-30 10:00:00,51.76,51.86,51.67,51.7,4708190.0,46.8913,46.9819,46.8098,46.8369,4708190.0
2021-07-30 10:30:00,51.7,51.77,51.63,51.7,3278564.0,46.8369,46.9004,46.7735,46.8369,3278564.0
2021-07-30 11:00:00,51.7,51.73,51.63,51.69,6214734.0,46.8369,46.8641,46.7735,46.8279,6214734.0
2021-07-30 11:30:00,51.69,51.74,51.65,51.7,3559723.0,46.8279,46.8732,46.7916,46.8369,3559723.0
2021-07-30 12:00:00,51.7,51.77,51.69,51.74,2314978.0,46.8369,46.9004,46.8279,46.8732,2314978.0
2021-07-30 12:30:00,51.75,51.8,51.72,51.73,2995365.0,46.8822,46.9275,46.8551,46.8641,2995365.0
2021-07-30 13:00:00,51.73,51.74,51.66,51.66,1993272.0,46.8641,46.8732,46.8007,46.8007,1993272.0
2021-07-30 13:30:00,51.66,51.71,51.58,51.62,1428835.0,46.8007,46.846,46.7282,46.7645,1428835.0
2021-07-30 14:00:00,51.62,51.62,51.48,51.5,3670221.0,46.7645,46.7645,46.6376,46.6557,3670221.0
2021-07-30 14:30:00,51.51,51.55,51.45,51.52,3420602.0,46.6648,46.701,46.6105,46.6739,3420602.0
2021-07-30 15:00:00,51.52,51.58,51.5,51.57,6448422.0,46.6739,46.7282,46.6557,46.7192,6448422.0
2021-07-30 15:30:00,51.57,51.64,51.49,51.61,8729421.0,46.7192,46.7826,46.6467,46.7554,8729421.0
2021-08-02 09:30:00,52.05,52.12,51.99,52.09,4960263.0,47.154,47.2174,47.0997,47.1902,4960263.0
2021-08-02 10:00:00,52.08,52.2,52.05,52.19,2220076.0,47.1812,47.2899,47.154,47.2808,2220076.0
2021-08-02 10:30:00,52.19,52.23,52.11,52.21,4777197.0,47.2808,47.3171,47.2084,47.299,4777197.0
2021-08-02 11:00:00,52.21,52.25,52.17,52.21,2440288.0,47.299,47.3352,47.2627,47.299,2440288.0
2021-08-02 11:30:00,52.22,52.23,52.08,52.09,1052153.0,47.308,47.3171,47.1812,47.1902,1052153.0
2021-08-02 12:00:00,52.09,52.09,51.96,52.07,4680857.0,47.1902,47.1902,47.0725,47.1721,4680857.0
2021-08-02 12:30:00,52.07,52.17,52.06,52.11,1225445.0,47.1721,47.2627,47.1631,47.2084,1225445.0
2021-08-02 13:00:00,52.12,52.16,52.08,52.13,2379728.0,47.2174,47.2537,47.1812,47.2265,2379728.0
2021-08-02 13:30:00,52.13,52.13,52.03,52.06,3359900.0,47.2265,47.2265,47.1359,47.1631,3359900.0
2021-08-02 14:00:00,52.06,52.08,52.02,52.03,1996631.0,47.1631,47.1812,47.1268,47.1359,1996631.0
2021-08-02 14:30:00,52.03,52.07,52.02,52.02,440311.0,47.1359,47.1721,47.1268,47.1268,440311.0
2021-08-02 15:00:00,52.03,52.05,51.95,51.97,880003.0,47.1359,47.154,47.0634,47.0815,880003.0
2021-08-02 15:30:00,51.96,51.99,51.91,51.99,5158778.0,47.0725,47.0997,47.0272,47.0997,5158778.0
2021-08-03 09:30:00,51.91,51.94,51.68,51.71,4083095.0,47.0272,47.0544,46.8188,46.846,4083095.0
2021-08-03 10:00:00,51.7,51.85,51.69,51.84,1568137.0,46.8369,46.9728,46.8279,46.9638,1568137.0
2021-08-03 10:30:00,51.84,51.93,51.74,51.89,1441238.0,46.9638,47.0453,46.8732,47.0091,1441238.0
2021-08-03 11:00:00,51.89,51.95,51.83,51.89,1532691.0,47.0091,47.0634,46.9547,47.0091,1532691.0
2021-08-03 11:30:00,51.89,52.04,51.86,52.02,1876631.0,47.0091,47.145,46.9819,47.1268,1876631.0
2021-08-03 12:00:00,52.02,52.05,51.99,52.03,1065804.0,47.1268,47.154,47.0997,47.1359,1065804.0
2021-08-03 12:30:00,52.03,52.06,52.0,52.04,706328.0,47.1359,47.1631,47.1087,47.145,706328.0
2021-08-03 13:00:00,52.04,52.1,52.03,52.05,752606.0,47.145,47.1993,47.1359,47.154,752606.0
2021-08-03 13:30:00,52.05,52.08,52.04,52.05,1637986.0,47.154,47.1812,47.145,47.154,1637986.0
2021-08-03 14:00:00,52.05,52.13,52.01,52.12,4146741.0,47.154,47.2265,47.1178,47.2174,4146741.0
2021-08-03 14:30:00,52.12,52.15,52.09,52.13,1110325.0,47.2174,47.2446,47.1902,47.2265,1110325.0
2021-08-03 15:00:00,52.12,52.2,52.12,52.2,1185515.0,47.2174,47.2899,47.2174,47.2899,1185515.0
2021-08-03 15:30:00,52.2,52.22,52.16,52.21,3582253.0,47.2899,47.308,47.2537,47.299,3582253.0
2021-08-04 09:30:00,52.58,52.79,52.54,52.75,6531027.0,47.6342,47.8244,47.5979,47.7882,6531027.0
2021-08-04 10:00:00,52.74,52.75,52.52,52.54,2855564.0,47.7791,47.7882,47.5798,47.5979,2855564.0
2021-08-04 10:30:00,52.54,52.57,52.44,52.54,2226126.0,47.5979,47.6251,47.5073,47.5979,2226126.0
2021-08-04 11:00:00,52.54,52.54,52.41,52.43,1519329.0,47.5979,47.5979,47.4801,47.4983,1519329.0
2021-08-04 11:30:00,52.43,52.44,52.34,52.42,2491275.0,47.4983,47.5073,47.4167,47.4892,2491275.0
2021-08-04 12:00:00,52.42,52.45,52.39,52.43,765209.0,47.4892,47.5164,47.462,47.4983,765209.0
2021-08-04 12:30:00,52.43,52.46,52.41,52.46,426539.0,47.4983,47.5254,47.4801,47.5254,426539.0
2021-08-04 13:00:00,52.46,52.51,52.45,52.51,743914.0,47.5254,47.5707,47.5164,47.5707,743914.0
2021-08-04 13:30:00,52.51,52.56,52.5,52.54,2006931.0,47.5707,47.616,47.5617,47.5979,2006931.0
2021-08-04 14:00:00,52.55,52.58,52.52,52.55,428839.0,47.607,47.6342,47.5798,47.607,428839.0
2021-08-04 14:30:00,52.54,52.55,52.48,52.49,621611.0,47.5979,47.607,47.5436,47.5526,621611.0
2021-08-04 15:00:00,52.5,52.53,52.47,52.53,834013.0,47.5617,47.5889,47.5345,47.5889,834013.0
2021-08-04 15:30:00,52.52,52.55,52.46,52.46,4587916.0,47.5798,47.607,47.5254,47.5254,4587916.0
2021-08-05 09:30:00,52.38,52.43,52.34,52.43,2541208.0,47.453,47.4983,47.4167,47.4983,2541208.0
2021-08-05 10:00:00,52.43,52.5,52.39,52.48,1408911.0,47.4983,47.5617,47.462,47.5436,1408911.0
2021-08-05 10:30:00,52.48,52.55,52.44,52.52,743725.0,47.5436,47.607,47.5073,47.5798,743725.0
2021-08-05 11:00:00,52.52,52.56,52.49,52.52,693198.0,47.5798,47.616,47.5526,47.5798,693198.0
2021-08-05 11:30:00,52.52,52.55,52.48,52.48,449378.0,47.5798,47.607,47.5436,47.5436,449378.0
2021-08-05 12:00:00,52.49,52.5,52.44,52.46,602501.0,47.5526,47.5617,47.5073,47.5254,602501.0
2021-08-05 12:30:00,52.46,52.48,52.45,52.47,349742.0,47.5254,47.5436,47.5164,47.5345,349742.0
2021-08-05 13:00:00,52.47,52.47,52.42,52.45,457240.0,47.5345,47.5345,47.4892,47.5164,457240.0
2021-08-05 13:30:00,52.45,52.45,52.42,52.44,480724.0,47.5164,47.5164,47.4892,47.5073,480724.0
2021-08-05 14:00:00,52.44,52.46,52.4,52.41,500703.0,47.5073,47.5254,47.4711,47.4801,500703.0
2021-08-05 14:30:00,52.41,52.42,52.39,52.41,546797.0,47.4801,47.4892,47.462,47.4801,546797.0
2021-08-05 15:00:00,52.41,52.44,52.35,52.38,949614.0,47.4801,47.5073,47.4258,47.453,949614.0
2021-08-05 15:30:00,52.38,52.4,52.36,52.36,2467150.0,47.453,47.4711,47.4349,47.4349,2467150.0
2021-08-06 09:30:00,52.17,52.19,51.96,52.05,3391420.0,47.2627,47.2808,47.0725,47.154,3391420.0
2021-08-06 10:00:00,52.05,52.09,51.94,51.95,5072029.0,47.154,47.1902,47.0544,47.0634,5072029.0
2021-08-06 10:30:00,51.94,52.01,51.9,51.91,2265816.0,47.0544,47.1178,47.0181,47.0272,2265816.0
2021-08-06 11:00:00,51.91,51.93,51.83,51.87,2596413.0,47.0272,47.0453,46.9547,46.9909,2596413.0
2021-08-06 11:30:00,51.87,51.9,51.84,51.87,1813423.0,46.9909,47.0181,46.9638,46.9909,1813423.0
2021-08-06 12:00:00,51.88,51.88,51.79,51.83,2206553.0,47.0,47.0,46.9185,46.9547,2206553.0
2021-08-06 12:30:00,51.83,51.86,51.81,51.85,1194378.0,46.9547,46.9819,46.9366,46.9728,1194378.0
2021-08-06 13:00:00,51.85,51.9,51.84,51.9,1130711.0,46.9728,47.0181,46.9638,47.0181,1130711.0
2021-08-06 13:30:00,51.9,51.91,51.87,51.89,1347419.0,47.0181,47.0272,46.9909,47.0091,1347419.0
2021-08-06 14:00:00,51.89,51.95,51.88,51.9,959136.0,47.0091,47.0634,47.0,47.0181,959136.0
2021-08-06 14:30:00,51.9,51.92,51.88,51.88,733179.0,47.0181,47.0362,47.0,47.0,733179.0
2021-08-06 15:00:00,51.89,51.92,51.86,51.91,1071090.0,47.0091,47.0362,46.9819,47.0272,1071090.0
2021-08-06 15:30:00,51.91,51.94,51.88,51.91,5714450.0,47.0272,47.0544,47.0,47.0272,5714450.0
2021-08-09 09:30:00,52.16,52.25,52.05,52.23,3169429.0,47.2537,47.3352,47.154,47.3171,3169429.0
2021-08-09 10:00:00,52.23,52.25,52.15,52.24,1520075.0,47.3171,47.3352,47.2446,47.3261,1520075.0
2021-08-09 10:30:00,52.24,52.28,52.14,52.15,1586170.0,47.3261,47.3624,47.2355,47.2446,1586170.0
2021-08-09 11:00:00,52.15,52.25,52.13,52.24,785791.0,47.2446,47.3352,47.2265,47.3261,785791.0
2021-08-09 11:30:00,52.24,52.27,52.19,52.27,671953.0,47.3261,47.3533,47.2808,47.3533,671953.0
2021-08-09 12:00:00,52.27,52.3,52.24,52.28,876741.0,47.3533,47.3805,47.3261,47.3624,876741.0
2021-08-09 12:30:00,52.29,52.29,52.23,52.25,978213.0,47.3714,47.3714,47.3171,47.3352,978213.0
2021-08-09 13:00:00,52.24,52.26,52.18,52.19,941961.0,47.3261,47.3443,47.2718,47.2808,941961.0
2021-08-09 13:30:00,52.2,52.28,52.19,52.26,374831.0,47.2899,47.3624,47.2808,47.3443,374831.0
2021-08-09 14:00:00,52.26,52.27,52.22,52.25,560349.0,47.3443,47.3533,47.308,47.3352,560349.0
2021-08-09 14:30:00,52.25,52.28,52.23,52.24,549758.0,47.3352,47.3624,47.3171,47.3261,549758.0
2021-08-09 15:00:00,52.23,52.24,52.18,52.18,963260.0,47.3171,47.3261,47.2718,47.2718,963260.0
2021-08-09 15:30:00,52.18,52.2,52.1,52.12,4465357.0,47.2718,47.2899,47.1993,47.2174,4465357.0
2021-08-10 09:30:00,52.33,52.36,52.21,52.32,1787889.0,47.4077,47.4349,47.299,47.3986,1787889.0
2021-08-10 10:00:00,52.31,52.32,52.24,52.24,1501221.0,47.3896,47.3986,47.3261,47.3261,1501221.0
2021-08-10 10:30:00,52.24,52.25,52.1,52.14,1336504.0,47.3261,47.3352,47.1993,47.2355,1336504.0
2021-08-10 11:00:00,52.14,52.19,52.1,52.17,1750315.0,47.2355,47.2808,47.1993,47.2627,1750315.0
2021-08-10 11:30:00,52.18,52.2,52.15,52.16,592470.0,47.2718,47.2899,47.2446,47.2537,592470.0
2021-08-10 12:00:00,52.17,52.24,52.16,52.21,349652.0,47.2627,47.3261,47.2537,47.299,349652.0
2021-08-10 12:30:00,52.21,52.22,52.17,52.18,826230.0,47.299,47.308,47.2627,47.2718,826230.0
2021-08-10 13:00:00,52.18,52.22,52.16,52.2,309671.0,47.2718,47.308,47.2537,47.2899,309671.0
2021-08-10 13:30:00,52.2,52.2,52.14,52.17,600674.0,47.2899,47.2899,47.2355,47.2627,600674.0
2021-08-10 14:00:00,52.17,52.18,52.11,52.16,529966.0,47.2627,47.2718,47.2084,47.2537,529966.0
2021-08-10 14:30:00,52.16,52.21,52.15,52.21,778944.0,47.2537,47.299,47.2446,47.299,778944.0
2021-08-10 15:00:00,52.21,52.23,52.18,52.21,487035.0,47.299,47.3171,47.2718,47.299,487035.0
2021-08-10 15:30:00,52.21,52.22,52.16,52.21,1933540.0,47.299,47.308,47.2537,47.299,1933540.0
2021-08-11 09:30:00,52.5,52.5,52.24,52.25,5263573.0,47.5617,47.5617,47.3261,47.3352,5263573.0
2021-08-11 10:00:00,52.25,52.27,52.16,52.23,1380147.0,47.3352,47.3533,47.2537,47.3171,1380147.0
2021-08-11 10:30:00,52.24,52.25,52.19,52.2,646040.0,47.3261,47.3352,47.2808,47.2899,646040.0
2021-08-11 11:00:00,52.21,52.22,52.08,52.2,1008525.0,47.299,47.308,47.1812,47.2899,1008525.0
2021-08-11 11:30:00,52.19,52.21,52.12,52.15,916479.0,47.2808,47.299,47.2174,47.2446,916479.0
2021-08-11 12:00:00,52.16,52.23,52.15,52.22,388473.0,47.2537,47.3171,47.2446,47.308,388473.0
2021-08-11 12:30:00,52.23,52.28,52.22,52.28,799777.0,47.3171,47.3624,47.308,47.3624,799777.0
2021-08-11 13:00:00,52.28,52.36,52.27,52.29,1137700.0,47.3624,47.4349,47.3533,47.3714,1137700.0
2021-08-11 13:30:00,52.3,52.3,52.19,52.22,674225.0,47.3805,47.3805,47.2808,47.308,674225.0
2021-08-11 14:00:00,52.22,52.27,52.19,52.25,452853.0,47.308,47.3533,47.2808,47.3352,452853.0
2021-08-11 14:30:00,52.26,52.3,52.25,52.29,330144.0,47.3443,47.3805,47.3352,47.3714,330144.0
2021-08-11 15:00:00,52.29,52.34,52.29,52.32,708224.0,47.3714,47.4167,47.3714,47.3986,708224.0
2021-08-11 15:30:00,52.32,52.34,52.3,52.33,2187080.0,47.3986,47.4167,47.3805,47.4077,2187080.0
2021-08-12 09:30:00,51.88,51.9,51.66,51.73,5482941.0,47.0,47.0181,46.8007,46.8641,5482941.0
2021-08-12 10:00:00,51.73,51.74,51.65,51.71,2032361.0,46.8641,46.8732,46.7916,46.846,2032361.0
2021-08-12 10:30:00,51.72,51.75,51.65,51.73,2526592.0,46.8551,46.8822,46.7916,46.8641,2526592.0
2021-08-12 11:00:00,51.73,51.83,51.69,51.83,727581.0,46.8641,46.9547,46.8279,46.9547,727581.0
2021-08-12 11:30:00,51.82,51.84,51.78,51.8,1350896.0,46.9456,46.9638,46.9094,46.9275,1350896.0
2021-08-12 12:00:00,51.8,51.88,51.79,51.84,648933.0,46.9275,47.0,46.9185,46.9638,648933.0
2021-08-12 12:30:00,51.84,51.86,51.78,51.79,1434141.0,46.9638,46.9819,46.9094,46.9185,1434141.0
2021-08-12 13:00:00,51.79,51.8,51.76,51.76,463681.0,46.9185,46.9275,46.8913,46.8913,463681.0
2021-08-12 13:30:00,51.76,51.81,51.76,51.8,577871.0,46.8913,46.9366,46.8913,46.9275,577871.0
2021-08-12 14:00:00,51.8,51.82,51.78,51.8,396353.0,46.9275,46.9456,46.9094,46.9275,396353.0
2021-08-12 14:30:00,51.81,51.82,51.76,51.79,1137345.0,46.9366,46.9456,46.8913,46.9185,1137345.0
2021-08-12 15:00:00,51.79,51.82,51.78,51.81,636283.0,46.9185,46.9456,46.9094,46.9366,636283.0
2021-08-12 15:30:00,51.8,51.86,51.8,51.85,4235611.0,46.9275,46.9819,46.9275,46.9728,4235611.0
2021-08-13 09:30:00,51.64,51.66,51.39,51.43,4473174.0,46.7826,46.8007,46.5561,46.5923,4473174.0
2021-08-13 10:00:00,51.43,51.65,51.42,51.54,3736514.0,46.5923,46.7916,46.5833,46.692,3736514.0
2021-08-13 10:30:00,51.54,51.58,51.51,51.57,1484682.0,46.692,46.7282,46.6648,46.7192,1484682.0
2021-08-13 11:00:00,51.57,51.64,51.56,51.64,2527901.0,46.7192,46.7826,46.7101,46.7826,2527901.0
2021-08-13 11:30:00,51.64,51.68,51.63,51.65,1761605.0,46.7826,46.8188,46.7735,46.7916,1761605.0
2021-08-13 12:00:00,51.66,51.69,51.62,51.66,1614610.0,46.8007,46.8279,46.7645,46.8007,1614610.0
2021-08-13 12:30:00,51.66,51.67,51.62,51.65,966271.0,46.8007,46.8098,46.7645,46.7916,966271.0
2021-08-13 13:00:00,51.66,51.69,51.63,51.66,608013.0,46.8007,46.8279,46.7735,46.8007,608013.0
2021-08-13 13:30:00,51.66,51.69,51.65,51.66,923644.0,46.8007,46.8279,46.7916,46.8007,923644.0
2021-08-13 14:00:00,51.66,51.68,51.62,51.65,658254.0,46.8007,46.8188,46.7645,46.7916,658254.0
2021-08-13 14:30:00,51.65,51.68,51.63,51.66,932468.0,46.7916,46.8188,46.7735,46.8007,932468.0
2021-08-13 15:00:00,51.66,51.71,51.66,51.69,1154534.0,46.8007,46.846,46.8007,46.8279,1154534.0
2021-08-13 15:30:00,51.69,51.73,51.67,51.72,2918652.0,46.8279,46.8641,46.8098,46.8551,2918652.0
2021-08-16 09:30:00,51.3,51.31,51.06,51.08,5435833.0,46.4746,46.4836,46.2571,46.2753,5435833.0
2021-08-16 10:00:00,51.09,51.17,51.06,51.08,2299706.0,46.2843,46.3568,46.2571,46.2753,2299706.0
2021-08-16 10:30:00,51.07,51.17,51.04,51.13,3064425.0,46.2662,46.3568,46.239,46.3206,3064425.0
2021-08-16 11:00:00,51.13,51.17,51.08,51.15,1836312.0,46.3206,46.3568,46.2753,46.3387,1836312.0
2021-08-16 11:30:00,51.14,51.23,51.14,51.16,3863246.0,46.3296,46.4111,46.3296,46.3477,3863246.0
2021-08-16 12:00:00,51.16,51.18,51.12,51.14,1025494.0,46.3477,46.3658,46.3115,46.3296,1025494.0
2021-08-16 12:30:00,51.15,51.19,51.12,51.18,1009771.0,46.3387,46.3749,46.3115,46.3658,1009771.0
2021-08-16 13:00:00,51.18,51.19,51.15,51.19,802160.0,46.3658,46.3749,46.3387,46.3749,802160.0
2021-08-16 13:30:00,51.19,51.24,51.18,51.23,1187105.0,46.3749,46.4202,46.3658,46.4111,1187105.0
2021-08-16 14:00:00,51.23,51.27,51.19,51.2,974727.0,46.4111,46.4474,46.3749,46.384,974727.0
2021-08-16 14:30:00,51.2,51.23,51.19,51.22,1933695.0,46.384,46.4111,46.3749,46.4021,1933695.0
2021-08-16 15:00:00,51.22,51.26,51.21,51.23,3271727.0,46.4021,46.4383,46.393,46.4111,3271727.0
2021-08-16 15:30:00,51.23,51.3,51.23,51.28,8358302.0,46.4111,46.4746,46.4111,46.4564,8358302.0
2021-08-17 09:30:00,50.33,50.54,50.3,50.44,8842828.0,45.5958,45.786,45.5686,45.6955,8842828.0
2021-08-17 10:00:00,50.43,50.57,50.39,50.54,5205891.0,45.6864,45.8132,45.6502,45.786,5205891.0
2021-08-17 10:30:00,50.54,50.62,50.48,50.53,4320072.0,45.786,45.8585,45.7317,45.777,4320072.0
2021-08-17 11:00:00,50.53,50.57,50.49,50.53,3876234.0,45.777,45.8132,45.7408,45.777,3876234.0
2021-08-17 11:30:00,50.52,50.54,50.36,50.36,4356217.0,45.7679,45.786,45.623,45.623,4356217.0
2021-08-17 12:00:00,50.36,50.42,50.3,50.34,2924786.0,45.623,45.6773,45.5686,45.6049,2924786.0
2021-08-17 12:30:00,50.34,50.34,50.13,50.14,5963644.0,45.6049,45.6049,45.4146,45.4237,5963644.0
2021-08-17 13:00:00,50.13,50.25,50.12,50.25,2474813.0,45.4146,45.5233,45.4056,45.5233,2474813.0
2021-08-17 13:30:00,50.25,50.25,50.11,50.25,4407912.0,45.5233,45.5233,45.3965,45.5233,4407912.0
2021-08-17 14:00:00,50.24,50.31,50.22,50.23,2674998.0,45.5143,45.5777,45.4961,45.5052,2674998.0
2021-08-17 14:30:00,50.23,50.32,50.22,50.3,1441784.0,45.5052,45.5867,45.4961,45.5686,1441784.0
2021-08-17 15:00:00,50.3,50.33,50.22,50.3,2544519.0,45.5686,45.5958,45.4961,45.5686,2544519.0
2021-08-17 15:30:00,50.31,50.35,50.28,50.35,6702716.0,45.5777,45.6139,45.5505,45.6139,6702716.0
2021-08-18 09:30:00,50.69,50.89,50.65,50.88,5586079.0,45.9219,46.1031,45.8857,46.0941,5586079.0
2021-08-18 10:00:00,50.88,50.89,50.66,50.7,3222792.0,46.0941,46.1031,45.8948,45.931,3222792.0
2021-08-18 10:30:00,50.7,50.72,50.59,50.68,1883164.0,45.931,45.9491,45.8313,45.9129,1883164.0
2021-08-18 11:00:00,50.69,50.76,50.64,50.71,2266686.0,45.9219,45.9854,45.8766,45.9401,2266686.0
2021-08-18 11:30:00,50.71,50.72,50.6,50.63,1093158.0,45.9401,45.9491,45.8404,45.8676,1093158.0
2021-08-18 12:00:00,50.63,50.7,50.59,50.64,1663568.0,45.8676,45.931,45.8313,45.8766,1663568.0
2021-08-18 12:30:00,50.64,50.68,50.63,50.66,1594574.0,45.8766,45.9129,45.8676,45.8948,1594574.0
2021-08-18 13:00:00,50.67,50.75,50.64,50.73,1735227.0,45.9038,45.9763,45.8766,45.9582,1735227.0
2021-08-18 13:30:00,50.73,50.73,50.67,50.67,1036516.0,45.9582,45.9582,45.9038,45.9038,1036516.0
2021-08-18 14:00:00,50.67,50.89,50.6,50.74,2864286.0,45.9038,46.1031,45.8404,45.9672,2864286.0
2021-08-18 14:30:00,50.74,50.83,50.64,50.68,1913348.0,45.9672,46.0488,45.8766,45.9129,1913348.0
2021-08-18 15:00:00,50.68,50.68,50.56,50.58,1394134.0,45.9129,45.9129,45.8042,45.8223,1394134.0
2021-08-18 15:30:00,50.57,50.58,50.38,50.39,7937048.0,45.8132,45.8223,45.6411,45.6502,7937048.0
2021-08-19 09:30:00,49.41,49.6,49.39,49.55,11715620.0,44.7623,44.9345,44.7442,44.8892,11715620.0
2021-08-19 10:00:00,49.55,49.72,49.55,49.59,9370270.0,44.8892,45.0432,44.8892,44.9254,9370270.0
2021-08-19 10:30:00,49.59,49.62,49.37,49.52,3980751.0,44.9254,44.9526,44.7261,44.862,3980751.0
2021-08-19 11:00:00,49.52,49.61,49.44,49.51,4585556.0,44.862,44.9435,44.7895,44.8529,4585556.0
2021-08-19 11:30:00,49.52,49.7,49.51,49.69,3311837.0,44.862,45.0251,44.8529,45.016,3311837.0
2021-08-19 12:00:00,49.69,49.74,49.62,49.65,4542883.0,45.016,45.0613,44.9526,44.9798,4542883.0
2021-08-19 12:30:00,49.66,49.73,49.65,49.73,2592440.0,44.9888,45.0522,44.9798,45.0522,2592440.0
2021-08-19 13:00:00,49.72,49.73,49.62,49.63,2346521.0,45.0432,45.0522,44.9526,44.9616,2346521.0
2021-08-19 13:30:00,49.63,49.65,49.55,49.56,1936866.0,44.9616,44.9798,44.8892,44.8982,1936866.0
2021-08-19 14:00:00,49.56,49.59,49.44,49.44,1353915.0,44.8982,44.9254,44.7895,44.7895,1353915.0
2021-08-19 14:30:00,49.44,49.58,49.38,49.56,2819782.0,44.7895,44.9163,44.7352,44.8982,2819782.0
2021-08-19 15:00:00,49.57,49.66,49.56,49.65,1988384.0,44.9073,44.9888,44.8982,44.9798,1988384.0
2021-08-19 15:30:00,49.66,49.66,49.52,49.55,5556201.0,44.9888,44.9888,44.862,44.8892,5556201.0
2021-08-20 09:30:00,49.13,49.55,49.11,49.53,8035223.0,44.5087,44.8892,44.4906,44.8711,8035223.0
2021-08-20 10:00:00,49.53,49.59,49.44,49.47,5522002.0,44.8711,44.9254,44.7895,44.8167,5522002.0
2021-08-20 10:30:00,49.47,49.56,49.4,49.45,5312383.0,44.8167,44.8982,44.7533,44.7986,5312383.0
2021-08-20 11:00:00,49.44,49.51,49.4,49.42,2707774.0,44.7895,44.8529,44.7533,44.7714,2707774.0
2021-08-20 11:30:00,49.41,49.47,49.35,49.41,1310932.0,44.7623,44.8167,44.708,44.7623,1310932.0
2021-08-20 12:00:00,49.41,49.5,49.4,49.5,1453093.0,44.7623,44.8439,44.7533,44.8439,1453093.0
2021-08-20 12:30:00,49.5,49.54,49.48,49.52,1538978.0,44.8439,44.8801,44.8258,44.862,1538978.0
2021-08-20 13:00:00,49.53,49.53,49.45,49.45,1623689.0,44.8711,44.8711,44.7986,44.7986,1623689.0
2021-08-20 13:30:00,49.46,49.49,49.38,49.43,1069188.0,44.8076,44.8348,44.7352,44.7805,1069188.0
2021-08-20 14:00:00,49.43,49.47,49.38,49.4,1493141.0,44.7805,44.8167,44.7352,44.7533,1493141.0
2021-08-20 14:30:00,49.4,49.43,49.39,49.43,1382261.0,44.7533,44.7805,44.7442,44.7805,1382261.0
2021-08-20 15:00:00,49.42,49.48,49.42,49.48,1934217.0,44.7714,44.8258,44.7714,44.8258,1934217.0
2021-08-20 15:30:00,49.48,49.55,49.43,49.51,4165508.0,44.8258,44.8892,44.7805,44.8529,4165508.0
2021-08-23 09:30:00,49.96,50.01,49.85,49.93,6977561.0,45.2606,45.3059,45.161,45.2334,6977561.0
2021-08-23 10:00:00,49.93,49.97,49.88,49.89,3465694.0,45.2334,45.2697,45.1881,45.1972,3465694.0
2021-08-23 10:30:00,49.9,50.05,49.88,50.03,2944874.0,45.2062,45.3421,45.1881,45.324,2944874.0
2021-08-23 11:00:00,50.04,50.04,49.96,49.98,3014355.0,45.3331,45.3331,45.2606,45.2787,3014355.0
2021-08-23 11:30:00,49.98,50.07,49.96,50.05,1333194.0,45.2787,45.3603,45.2606,45.3421,1333194.0
2021-08-23 12:00:00,50.05,50.11,50.03,50.11,1547153.0,45.3421,45.3965,45.324,45.3965,1547153.0
2021-08-23 12:30:00,50.11,50.18,50.1,50.16,4495942.0,45.3965,45.4599,45.3874,45.4418,4495942.0
2021-08-23 13:00:00,50.17,50.21,50.15,50.2,1575673.0,45.4509,45.4871,45.4327,45.478,1575673.0
2021-08-23 13:30:00,50.2,50.26,50.18,50.23,1892128.0,45.478,45.5324,45.4599,45.5052,1892128.0
2021-08-23 14:00:00,50.23,50.3,50.22,50.27,2803509.0,45.5052,45.5686,45.4961,45.5414,2803509.0
2021-08-23 14:30:00,50.27,50.31,50.26,50.28,1134263.0,45.5414,45.5777,45.5324,45.5505,1134263.0
2021-08-23 15:00:00,50.29,50.29,50.26,50.27,1969625.0,45.5596,45.5596,45.5324,45.5414,1969625.0
2021-08-23 15:30:00,50.27,50.32,50.24,50.26,6621909.0,45.5414,45.5867,45.5143,45.5324,6621909.0
2021-08-24 09:30:00,51.01,51.27,51.0,51.22,15299272.0,46.2118,46.4474,46.2028,46.4021,15299272.0
2021-08-24 10:00:00,51.22,51.34,51.15,51.33,5839814.0,46.4021,46.5108,46.3387,46.5017,5839814.0
2021-08-24 10:30:00,51.33,51.4,51.32,51.39,3520773.0,46.5017,46.5652,46.4927,46.5561,3520773.0
2021-08-24 11:00:00,51.39,51.43,51.31,51.33,2530116.0,46.5561,46.5923,46.4836,46.5017,2530116.0
2021-08-24 11:30:00,51.32,51.35,51.28,51.35,3593497.0,46.4927,46.5199,46.4564,46.5199,3593497.0
2021-08-24 12:00:00,51.34,51.36,51.31,51.35,1558075.0,46.5108,46.5289,46.4836,46.5199,1558075.0
2021-08-24 12:30:00,51.35,51.4,51.34,51.39,981555.0,46.5199,46.5652,46.5108,46.5561,981555.0
2021-08-24 13:00:00,51.4,51.41,51.28,51.34,2805409.0,46.5652,46.5742,46.4564,46.5108,2805409.0
2021-08-24 13:30:00,51.35,51.41,51.32,51.39,1168186.0,46.5199,46.5742,46.4927,46.5561,1168186.0
2021-08-24 14:00:00,51.39,51.42,51.37,51.4,628597.0,46.5561,46.5833,46.538,46.5652,628597.0
2021-08-24 14:30:00,51.4,51.43,51.39,51.41,478505.0,46.5652,46.5923,46.5561,46.5742,478505.0
2021-08-24 15:00:00,51.41,51.47,51.38,51.45,962064.0,46.5742,46.6286,46.547,46.6105,962064.0
2021-08-24 15:30:00,51.44,51.45,51.38,51.4,5803292.0,46.6014,46.6105,46.547,46.5652,5803292.0
2021-08-25 09:30:00,51.33,51.38,51.2,51.31,5147550.0,46.5017,46.547,46.384,46.4836,5147550.0
2021-08-25 10:00:00,51.31,51.39,51.23,51.36,1958320.0,46.4836,46.5561,46.4111,46.5289,1958320.0
2021-08-25 10:30:00,51.36,51.4,51.3,51.35,1385784.0,46.5289,46.5652,46.4746,46.5199,1385784.0
2021-08-25 11:00:00,51.36,51.41,51.3,51.4,1384189.0,46.5289,46.5742,46.4746,46.5652,1384189.0
2021-08-25 11:30:00,51.4,51.46,51.38,51.42,902120.0,46.5652,46.6195,46.547,46.5833,902120.0
2021-08-25 12:00:00,51.41,51.43,51.38,51.41,2064262.0,46.5742,46.5923,46.547,46.5742,2064262.0
2021-08-25 12:30:00,51.4,51.41,51.35,51.36,966348.0,46.5652,46.5742,46.5199,46.5289,966348.0
2021-08-25 13:00:00,51.36,51.37,51.31,51.35,1946788.0,46.5289,46.538,46.4836,46.5199,1946788.0
2021-08-25 13:30:00,51.35,51.37,51.33,51.35,703631.0,46.5199,46.538,46.5017,46.5199,703631.0
2021-08-25 14:00:00,51.36,51.43,51.35,51.42,1227257.0,46.5289,46.5923,46.5199,46.5833,1227257.0
2021-08-25 14:30:00,51.42,51.46,51.41,51.45,923727.0,46.5833,46.6195,46.5742,46.6105,923727.0
2021-08-25 15:00:00,51.44,51.48,51.41,51.47,1228900.0,46.6014,46.6376,46.5742,46.6286,1228900.0
2021-08-25 15:30:00,51.47,51.5,51.44,51.46,2305230.0,46.6286,46.6557,46.6014,46.6195,2305230.0
2021-08-26 09:30:00,51.13,51.17,51.07,51.11,2407740.0,46.3206,46.3568,46.2662,46.3024,2407740.0
2021-08-26 10:00:00,51.1,51.18,50.98,51.07,2793799.0,46.2934,46.3658,46.1847,46.2662,2793799.0
2021-08-26 10:30:00,51.07,51.12,50.98,51.01,3188726.0,46.2662,46.3115,46.1847,46.2118,3188726.0
2021-08-26 11:00:00,51.01,51.13,50.91,51.1,2343386.0,46.2118,46.3206,46.1212,46.2934,2343386.0
2021-08-26 11:30:00,51.1,51.14,51.04,51.12,1851987.0,46.2934,46.3296,46.239,46.3115,1851987.0
2021-08-26 12:00:00,51.12,51.19,51.12,51.15,1534745.0,46.3115,46.3749,46.3115,46.3387,1534745.0
2021-08-26 12:30:00,51.15,51.17,51.13,51.14,1829411.0,46.3387,46.3568,46.3206,46.3296,1829411.0
2021-08-26 13:00:00,51.15,51.15,51.06,51.09,945720.0,46.3387,46.3387,46.2571,46.2843,945720.0
2021-08-26 13:30:00,51.08,51.11,51.07,51.09,804934.0,46.2753,46.3024,46.2662,46.2843,804934.0
2021-08-26 14:00:00,51.1,51.1,50.99,51.04,643922.0,46.2934,46.2934,46.1937,46.239,643922.0
2021-08-26 14:30:00,51.04,51.07,51.0,51.0,792230.0,46.239,46.2662,46.2028,46.2028,792230.0
2021-08-26 15:00:00,51.0,51.02,50.91,50.99,1744640.0,46.2028,46.2209,46.1212,46.1937,1744640.0
2021-08-26 15:30:00,50.98,51.02,50.94,50.95,3909436.0,46.1847,46.2209,46.1484,46.1575,3909436.0
2021-08-27 09:30:00,51.26,51.3,51.11,51.22,3758053.0,46.4383,46.4746,46.3024,46.4021,3758053.0
2021-08-27 10:00:00,51.22,51.57,51.1,51.45,7042615.0,46.4021,46.7192,46.2934,46.6105,7042615.0
2021-08-27 10:30:00,51.46,51.55,51.42,51.52,1567628.0,46.6195,46.701,46.5833,46.6739,1567628.0
2021-08-27 11:00:00,51.52,51.53,51.48,51.49,1308251.0,46.6739,46.6829,46.6376,46.6467,1308251.0
2021-08-27 11:30:00,51.5,51.57,51.48,51.56,881846.0,46.6557,46.7192,46.6376,46.7101,881846.0
2021-08-27 12:00:00,51.56,51.57,51.51,51.53,1140721.0,46.7101,46.7192,46.6648,46.6829,1140721.0
2021-08-27 12:30:00,51.53,51.57,51.52,51.56,797255.0,46.6829,46.7192,46.6739,46.7101,797255.0
2021-08-27 13:00:00,51.57,51.57,51.51,51.52,724154.0,46.7192,46.7192,46.6648,46.6739,724154.0
2021-08-27 13:30:00,51.53,51.55,51.52,51.53,1032065.0,46.6829,46.701,46.6739,46.6829,1032065.0
2021-08-27 14:00:00,51.52,51.53,51.48,51.52,721409.0,46.6739,46.6829,46.6376,46.6739,721409.0
2021-08-27 14:30:00,51.52,51.56,51.51,51.55,539568.0,46.6739,46.7101,46.6648,46.701,539568.0
2021-08-27 15:00:00,51.55,51.58,51.55,51.56,649487.0,46.701,46.7282,46.701,46.7101,649487.0
2021-08-27 15:30:00,51.56,51.59,51.55,51.58,3700138.0,46.7101,46.7373,46.701,46.7282,3700138.0
2021-08-30 09:30:00,51.66,51.67,51.43,51.51,4340854.0,46.8007,46.8098,46.5923,46.6648,4340854.0
2021-08-30 10:00:00,51.51,51.61,51.48,51.59,1349865.0,46.6648,46.7554,46.6376,46.7373,1349865.0
2021-08-30 10:30:00,51.58,51.67,51.56,51.66,1019390.0,46.7282,46.8098,46.7101,46.8007,1019390.0
2021-08-30 11:00:00,51.66,51.72,51.62,51.69,1409662.0,46.8007,46.8551,46.7645,46.8279,1409662.0
2021-08-30 11:30:00,51.7,51.73,51.67,51.7,1027905.0,46.8369,46.8641,46.8098,46.8369,1027905.0
2021-08-30 12:00:00,51.7,51.73,51.67,51.71,499299.0,46.8369,46.8641,46.8098,46.846,499299.0
2021-08-30 12:30:00,51.72,51.75,51.69,51.75,973224.0,46.8551,46.8822,46.8279,46.8822,973224.0
2021-08-30 13:00:00,51.75,51.75,51.69,51.71,426298.0,46.8822,46.8822,46.8279,46.846,426298.0
2021-08-30 13:30:00,51.72,51.74,51.7,51.73,201173.0,46.8551,46.8732,46.8369,46.8641,201173.0
2021-08-30 14:00:00,51.73,51.75,51.72,51.75,515538.0,46.8641,46.8822,46.8551,46.8822,515538.0
2021-08-30 14:30:00,51.75,51.77,51.73,51.76,1386956.0,46.8822,46.9004,46.8641,46.8913,1386956.0
2021-08-30 15:00:00,51.76,51.77,51.7,51.7,904484.0,46.8913,46.9004,46.8369,46.8369,904484.0
2021-08-30 15:30:00,51.7,51.72,51.68,51.68,2905819.0,46.8369,46.8551,46.8188,46.8188,2905819.0
2021-08-31 09:30:00,52.47,52.52,52.34,52.35,8248518.0,47.5345,47.5798,47.4167,47.4258,8248518.0
2021-08-31 10:00:00,52.34,52.44,52.33,52.39,4096744.0,47.4167,47.5073,47.4077,47.462,4096744.0
2021-08-31 10:30:00,52.39,52.45,52.34,52.39,2998125.0,47.462,47.5164,47.4167,47.462,2998125.0
2021-08-31 11:00:00,52.39,52.45,52.36,52.4,1598100.0,47.462,47.5164,47.4349,47.4711,1598100.0
2021-08-31 11:30:00,52.41,52.46,52.38,52.43,1349181.0,47.4801,47.5254,47.453,47.4983,1349181.0
2021-08-31 12:00:00,52.42,52.46,52.38,52.46,1312108.0,47.4892,47.5254,47.453,47.5254,1312108.0
2021-08-31 12:30:00,52.46,52.46,52.41,52.46,945343.0,47.5254,47.5254,47.4801,47.5254,945343.0
2021-08-31 13:00:00,52.45,52.46,52.41,52.42,1293639.0,47.5164,47.5254,47.4801,47.4892,1293639.0
2021-08-31 13:30:00,52.41,52.43,52.39,52.42,743041.0,47.4801,47.4983,47.462,47.4892,743041.0
2021-08-31 14:00:00,52.41,52.48,52.41,52.45,934853.0,47.4801,47.5436,47.4801,47.5164,934853.0
2021-08-31 14:30:00,52.45,52.48,52.44,52.47,1124046.0,47.5164,47.5436,47.5073,47.5345,1124046.0
2021-08-31 15:00:00,52.47,52.47,52.38,52.39,2250826.0,47.5345,47.5345,47.453,47.462,2250826.0
2021-08-31 15:30:00,52.39,52.5,52.38,52.4,8074969.0,47.462,47.5617,47.453,47.4711,8074969.0
2021-09-01 09:30:00,52.73,52.95,52.73,52.91,5763052.0,47.77,47.9694,47.77,47.9331,5763052.0
2021-09-01 10:00:00,52.91,53.1,52.9,53.04,3351834.0,47.9331,48.1052,47.9241,48.0509,3351834.0
2021-09-01 10:30:00,53.04,53.11,53.01,53.08,2343082.0,48.0509,48.1143,48.0237,48.0871,2343082.0
2021-09-01 11:00:00,53.08,53.12,53.03,53.08,1586666.0,48.0871,48.1234,48.0418,48.0871,1586666.0
2021-09-01 11:30:00,53.08,53.16,53.08,53.16,1513855.0,48.0871,48.1596,48.0871,48.1596,1513855.0
2021-09-01 12:00:00,53.16,53.28,53.13,53.28,1479943.0,48.1596,48.2683,48.1324,48.2683,1479943.0
2021-09-01 12:30:00,53.28,53.28,53.18,53.21,1859658.0,48.2683,48.2683,48.1777,48.2049,1859658.0
2021-09-01 13:00:00,53.21,53.23,53.19,53.22,1398302.0,48.2049,48.223,48.1868,48.214,1398302.0
2021-09-01 13:30:00,53.22,53.23,53.17,53.18,1218667.0,48.214,48.223,48.1687,48.1777,1218667.0
2021-09-01 14:00:00,53.18,53.22,53.15,53.18,2092155.0,48.1777,48.214,48.1505,48.1777,2092155.0
2021-09-01 14:30:00,53.17,53.19,53.11,53.18,1435199.0,48.1687,48.1868,48.1143,48.1777,1435199.0
2021-09-01 15:00:00,53.18,53.18,53.11,53.14,2602254.0,48.1777,48.1777,48.1143,48.1415,2602254.0
2021-09-01 15:30:00,53.13,53.16,53.06,53.1,4681815.0,48.1324,48.1596,48.069,48.1052,4681815.0
2021-09-02 09:30:00,53.02,53.07,52.89,52.94,5797638.0,48.0328,48.0781,47.915,47.9603,5797638.0
2021-09-02 10:00:00,52.94,53.01,52.89,53.01,2484993.0,47.9603,48.0237,47.915,48.0237,2484993.0
2021-09-02 10:30:00,53.01,53.13,53.0,53.08,1964437.0,48.0237,48.1324,48.0147,48.0871,1964437.0
2021-09-02 11:00:00,53.08,53.11,53.06,53.09,779202.0,48.0871,48.1143,48.069,48.0962,779202.0
2021-09-02 11:30:00,53.08,53.1,52.99,53.0,1502505.0,48.0871,48.1052,48.0056,48.0147,1502505.0
2021-09-02 12:00:00,53.0,53.01,52.92,52.95,858335.0,48.0147,48.0237,47.9422,47.9694,858335.0
2021-09-02 12:30:00,52.94,52.95,52.88,52.92,756411.0,47.9603,47.9694,47.9059,47.9422,756411.0
2021-09-02 13:00:00,52.91,52.94,52.85,52.88,1438560.0,47.9331,47.9603,47.8788,47.9059,1438560.0
2021-09-02 13:30:00,52.87,52.89,52.81,52.83,1417207.0,47.8969,47.915,47.8425,47.8606,1417207.0
2021-09-02 14:00:00,52.83,52.86,52.79,52.8,1204552.0,47.8606,47.8878,47.8244,47.8335,1204552.0
2021-09-02 14:30:00,52.81,52.83,52.79,52.82,453802.0,47.8425,47.8606,47.8244,47.8516,453802.0
2021-09-02 15:00:00,52.82,52.85,52.79,52.8,658394.0,47.8516,47.8788,47.8244,47.8335,658394.0
2021-09-02 15:30:00,52.8,52.85,52.76,52.84,3871283.0,47.8335,47.8788,47.7972,47.8697,3871283.0
2021-09-03 09:30:00,52.95,53.14,52.93,53.14,3319835.0,47.9694,48.1415,47.9512,48.1415,3319835.0
2021-09-03 10:00:00,53.14,53.15,53.05,53.1,2224491.0,48.1415,48.1505,48.0599,48.1052,2224491.0
2021-09-03 10:30:00,53.1,53.16,53.06,53.13,1634711.0,48.1052,48.1596,48.069,48.1324,1634711.0
2021-09-03 11:00:00,53.13,53.16,53.04,53.09,1713934.0,48.1324,48.1596,48.0509,48.0962,1713934.0
2021-09-03 11:30:00,53.09,53.11,53.05,53.07,1210106.0,48.0962,48.1143,48.0599,48.0781,1210106.0
2021-09-03 12:00:00,53.07,53.1,53.05,53.1,749951.0,48.0781,48.1052,48.0599,48.1052,749951.0
2021-09-03 12:30:00,53.1,53.12,53.07,53.1,580980.0,48.1052,48.1234,48.0781,48.1052,580980.0
2021-09-03 13:00:00,53.1,53.15,53.09,53.14,453037.0,48.1052,48.1505,48.0962,48.1415,453037.0
2021-09-03 13:30:00,53.14,53.14,53.12,53.13,553830.0,48.1415,48.1415,48.1234,48.1324,553830.0
2021-09-03 14:00:00,53.13,53.15,53.11,53.13,497293.0,48.1324,48.1505,48.1143,48.1324,497293.0
2021-09-03 14:30:00,53.13,53.17,53.11,53.16,522925.0,48.1324,48.1687,48.1143,48.1596,522925.0
2021-09-03 15:00:00,53.16,53.19,53.15,53.16,855832.0,48.1596,48.1868,48.1505,48.1596,855832.0
2021-09-03 15:30:00,53.15,53.18,53.08,53.11,3960147.0,48.1505,48.1777,48.0871,48.1143,3960147.0
2021-09-07 09:30:00,53.29,53.55,53.25,53.52,5944673.0,48.2774,48.5129,48.2411,48.4857,5944673.0
2021-09-07 10:00:00,53.52,53.56,53.38,53.42,3009499.0,48.4857,48.522,48.3589,48.3951,3009499.0
2021-09-07 10:30:00,53.42,53.51,53.39,53.51,2516054.0,48.3951,48.4767,48.368,48.4767,2516054.0
2021-09-07 11:00:00,53.51,53.51,53.4,53.43,1494923.0,48.4767,48.4767,48.377,48.4042,1494923.0
2021-09-07 11:30:00,53.43,53.54,53.43,53.52,2855681.0,48.4042,48.5039,48.4042,48.4857,2855681.0
2021-09-07 12:00:00,53.53,53.55,53.47,53.5,1267649.0,48.4948,48.5129,48.4404,48.4676,1267649.0
2021-09-07 12:30:00,53.5,53.58,53.49,53.51,1947606.0,48.4676,48.5401,48.4586,48.4767,1947606.0
2021-09-07 13:00:00,53.51,53.56,53.48,53.54,975414.0,48.4767,48.522,48.4495,48.5039,975414.0
2021-09-07 13:30:00,53.54,53.58,53.53,53.57,909810.0,48.5039,48.5401,48.4948,48.531,909810.0
2021-09-07 14:00:00,53.57,53.58,53.54,53.57,1626348.0,48.531,48.5401,48.5039,48.531,1626348.0
2021-09-07 14:30:00,53.57,53.58,53.55,53.56,593163.0,48.531,48.5401,48.5129,48.522,593163.0
2021-09-07 15:00:00,53.56,53.57,53.47,53.48,1290477.0,48.522,48.531,48.4404,48.4495,1290477.0
2021-09-07 15:30:00,53.47,53.49,53.42,53.44,4204067.0,48.4404,48.4586,48.3951,48.4133,4204067.0
2021-09-08 09:30:00,53.11,53.12,52.79,52.82,5026666.0,48.1143,48.1234,47.8244,47.8516,5026666.0
2021-09-08 10:00:00,52.82,52.86,52.74,52.76,6812306.0,47.8516,47.8878,47.7791,47.7972,6812306.0
2021-09-08 10:30:00,52.76,52.78,52.53,52.59,5623515.0,47.7972,47.8153,47.5889,47.6432,5623515.0
2021-09-08 11:00:00,52.58,52.7,52.58,52.65,3625252.0,47.6342,47.7429,47.6342,47.6976,3625252.0
2021-09-08 11:30:00,52.65,52.69,52.57,52.62,2405690.0,47.6976,47.7338,47.6251,47.6704,2405690.0
2021-09-08 12:00:00,52.61,52.74,52.56,52.72,1511301.0,47.6613,47.7791,47.616,47.761,1511301.0
2021-09-08 12:30:00,52.72,52.74,52.64,52.65,1099371.0,47.761,47.7791,47.6885,47.6976,1099371.0
2021-09-08 13:00:00,52.66,52.7,52.62,52.69,630398.0,47.7066,47.7429,47.6704,47.7338,630398.0
2021-09-08 13:30:00,52.7,52.72,52.65,52.67,590223.0,47.7429,47.761,47.6976,47.7157,590223.0
2021-09-08 14:00:00,52.67,52.74,52.66,52.71,568189.0,47.7157,47.7791,47.7066,47.7519,568189.0
2021-09-08 14:30:00,52.71,52.74,52.69,52.7,458602.0,47.7519,47.7791,47.7338,47.7429,458602.0
2021-09-08 15:00:00,52.7,52.73,52.68,52.69,778599.0,47.7429,47.77,47.7248,47.7338,778599.0
2021-09-08 15:30:00,52.69,52.7,52.63,52.64,8568584.0,47.7338,47.7429,47.6795,47.6885,8568584.0
2021-09-09 09:30:00,52.39,52.54,52.29,52.51,5947668.0,47.462,47.5979,47.3714,47.5707,5947668.0
2021-09-09 10:00:00,52.5,52.62,52.47,52.58,2470847.0,47.5617,47.6704,47.5345,47.6342,2470847.0
2021-09-09 10:30:00,52.59,52.63,52.57,52.59,1821541.0,47.6432,47.6795,47.6251,47.6432,1821541.0
2021-09-09 11:00:00,52.59,52.62,52.52,52.54,1421661.0,47.6432,47.6704,47.5798,47.5979,1421661.0
2021-09-09 11:30:00,52.53,52.56,52.47,52.52,1719536.0,47.5889,47.616,47.5345,47.5798,1719536.0
2021-09-09 12:00:00,52.52,52.56,52.5,52.55,741035.0,47.5798,47.616,47.5617,47.607,741035.0
2021-09-09 12:30:00,52.55,52.59,52.52,52.53,803216.0,47.607,47.6432,47.5798,47.5889,803216.0
2021-09-09 13:00:00,52.54,52.59,52.38,52.45,1415554.0,47.5979,47.6432,47.453,47.5164,1415554.0
2021-09-09 13:30:00,52.44,52.44,52.37,52.41,1747786.0,47.5073,47.5073,47.4439,47.4801,1747786.0
2021-09-09 14:00:00,52.41,52.45,52.35,52.45,750234.0,47.4801,47.5164,47.4258,47.5164,750234.0
2021-09-09 14:30:00,52.45,52.49,52.39,52.47,669365.0,47.5164,47.5526,47.462,47.5345,669365.0
2021-09-09 15:00:00,52.48,52.49,52.44,52.46,640465.0,47.5436,47.5526,47.5073,47.5254,640465.0
2021-09-09 15:30:00,52.46,52.65,52.44,52.55,5563024.0,47.5254,47.6976,47.5073,47.607,5563024.0
2021-09-10 09:30:00,52.95,53.01,52.88,52.95,4079762.0,47.9694,48.0237,47.9059,47.9694,4079762.0
2021-09-10 10:00:00,52.95,52.96,52.82,52.84,2806776.0,47.9694,47.9784,47.8516,47.8697,2806776.0
2021-09-10 10:30:00,52.83,52.83,52.61,52.69,4091794.0,47.8606,47.8606,47.6613,47.7338,4091794.0
2021-09-10 11:00:00,52.69,52.71,52.61,52.66,2771464.0,47.7338,47.7519,47.6613,47.7066,2771464.0
2021-09-10 11:30:00,52.65,52.73,52.64,52.72,1757237.0,47.6976,47.77,47.6885,47.761,1757237.0
2021-09-10 12:00:00,52.72,52.77,52.7,52.74,1426000.0,47.761,47.8063,47.7429,47.7791,1426000.0
2021-09-10 12:30:00,52.75,52.78,52.72,52.73,3668765.0,47.7882,47.8153,47.761,47.77,3668765.0
2021-09-10 13:00:00,52.73,52.74,52.66,52.66,1287327.0,47.77,47.7791,47.7066,47.7066,1287327.0
2021-09-10 13:30:00,52.67,52.69,52.65,52.69,1034801.0,47.7157,47.7338,47.6976,47.7338,1034801.0
2021-09-10 14:00:00,52.69,52.7,52.65,52.66,1349657.0,47.7338,47.7429,47.6976,47.7066,1349657.0
2021-09-10 14:30:00,52.66,52.67,52.62,52.64,1223752.0,47.7066,47.7157,47.6704,47.6885,1223752.0
2021-09-10 15:00:00,52.64,52.65,52.53,52.54,3699382.0,47.6885,47.6976,47.5889,47.5979,3699382.0
2021-09-10 15:30:00,52.53,52.56,52.48,52.49,5192108.0,47.5889,47.616,47.5436,47.5526,5192108.0
2021-09-13 09:30:00,52.56,52.57,52.36,52.46,4358888.0,47.616,47.6251,47.4349,47.5254,4358888.0
2021-09-13 10:00:00,52.46,52.54,52.38,52.52,5595768.0,47.5254,47.5979,47.453,47.5798,5595768.0
2021-09-13 10:30:00,52.52,52.65,52.45,52.64,2352807.0,47.5798,47.6976,47.5164,47.6885,2352807.0
2021-09-13 11:00:00,52.64,52.68,52.53,52.61,2032482.0,47.6885,47.7248,47.5889,47.6613,2032482.0
2021-09-13 11:30:00,52.61,52.69,52.61,52.63,2492579.0,47.6613,47.7338,47.6613,47.6795,2492579.0
2021-09-13 12:00:00,52.64,52.77,52.62,52.75,2554098.0,47.6885,47.8063,47.6704,47.7882,2554098.0
2021-09-13 12:30:00,52.75,52.77,52.7,52.73,1412748.0,47.7882,47.8063,47.7429,47.77,1412748.0
2021-09-13 13:00:00,52.73,52.74,52.62,52.64,1103940.0,47.77,47.7791,47.6704,47.6885,1103940.0
2021-09-13 13:30:00,52.64,52.64,52.57,52.6,1498478.0,47.6885,47.6885,47.6251,47.6523,1498478.0
2021-09-13 14:00:00,52.6,52.63,52.52,52.54,1527589.0,47.6523,47.6795,47.5798,47.5979,1527589.0
2021-09-13 14:30:00,52.54,52.6,52.49,52.6,2329112.0,47.5979,47.6523,47.5526,47.6523,2329112.0
2021-09-13 15:00:00,52.59,52.61,52.51,52.61,877570.0,47.6432,47.6613,47.5707,47.6613,877570.0
2021-09-13 15:30:00,52.6,52.65,52.57,52.62,3114703.0,47.6523,47.6976,47.6251,47.6704,3114703.0
2021-09-14 09:30:00,52.49,52.52,52.23,52.23,5953835.0,47.5526,47.5798,47.3171,47.3171,5953835.0
2021-09-14 10:00:00,52.24,52.28,52.17,52.25,4420902.0,47.3261,47.3624,47.2627,47.3352,4420902.0
2021-09-14 10:30:00,52.24,52.26,52.14,52.19,2701298.0,47.3261,47.3443,47.2355,47.2808,2701298.0
2021-09-14 11:00:00,52.2,52.31,52.18,52.3,1763244.0,47.2899,47.3896,47.2718,47.3805,1763244.0
2021-09-14 11:30:00,52.31,52.36,52.29,52.36,1751769.0,47.3896,47.4349,47.3714,47.4349,1751769.0
2021-09-14 12:00:00,52.35,52.38,52.33,52.35,809163.0,47.4258,47.453,47.4077,47.4258,809163.0
2021-09-14 12:30:00,52.35,52.35,52.29,52.3,1236140.0,47.4258,47.4258,47.3714,47.3805,1236140.0
2021-09-14 13:00:00,52.3,52.33,52.22,52.28,1792425.0,47.3805,47.4077,47.308,47.3624,1792425.0
2021-09-14 13:30:00,52.28,52.33,52.23,52.32,1341606.0,47.3624,47.4077,47.3171,47.3986,1341606.0
2021-09-14 14:00:00,52.32,52.33,52.21,52.21,883055.0,47.3986,47.4077,47.299,47.299,883055.0
2021-09-14 14:30:00,52.22,52.22,52.11,52.16,1388193.0,47.308,47.308,47.2084,47.2537,1388193.0
2021-09-14 15:00:00,52.16,52.17,52.1,52.1,1791332.0,47.2537,47.2627,47.1993,47.1993,1791332.0
2021-09-14 15:30:00,52.11,52.21,52.09,52.2,6382242.0,47.2084,47.299,47.1902,47.2899,6382242.0
2021-09-15 09:30:00,52.01,52.05,51.85,51.98,4651207.0,47.1178,47.154,46.9728,47.0906,4651207.0
2021-09-15 10:00:00,51.98,52.03,51.86,51.91,2964640.0,47.0906,47.1359,46.9819,47.0272,2964640.0
2021-09-15 10:30:00,51.91,51.98,51.85,51.9,2074467.0,47.0272,47.0906,46.9728,47.0181,2074467.0
2021-09-15 11:00:00,51.9,51.9,51.8,51.83,2578218.0,47.0181,47.0181,46.9275,46.9547,2578218.0
2021-09-15 11:30:00,51.83,51.86,51.8,51.85,1944646.0,46.9547,46.9819,46.9275,46.9728,1944646.0
2021-09-15 12:00:00,51.86,51.88,51.82,51.85,2653658.0,46.9819,47.0,46.9456,46.9728,2653658.0
2021-09-15 12:30:00,51.86,51.96,51.86,51.94,2264640.0,46.9819,47.0725,46.9819,47.0544,2264640.0
2021-09-15 13:00:00,51.94,52.0,51.94,51.99,2620144.0,47.0544,47.1087,47.0544,47.0997,2620144.0
2021-09-15 13:30:00,52.0,52.04,51.98,51.98,1906070.0,47.1087,47.145,47.0906,47.0906,1906070.0
2021-09-15 14:00:00,51.98,52.07,51.98,52.04,1050024.0,47.0906,47.1721,47.0906,47.145,1050024.0
2021-09-15 14:30:00,52.04,52.09,52.04,52.08,826617.0,47.145,47.1902,47.145,47.1812,826617.0
2021-09-15 15:00:00,52.09,52.14,52.08,52.13,3158739.0,47.1902,47.2355,47.1812,47.2265,3158739.0
2021-09-15 15:30:00,52.13,52.18,52.11,52.17,5450185.0,47.2265,47.2718,47.2084,47.2627,5450185.0
2021-09-16 09:30:00,51.43,51.44,51.25,51.3,10160173.0,46.5923,46.6014,46.4293,46.4746,10160173.0
2021-09-16 10:00:00,51.3,51.42,51.29,51.41,3665706.0,46.4746,46.5833,46.4655,46.5742,3665706.0
2021-09-16 10:30:00,51.41,51.5,51.38,51.44,3614302.0,46.5742,46.6557,46.547,46.6014,3614302.0
2021-09-16 11:00:00,51.44,51.5,51.42,51.46,2132769.0,46.6014,46.6557,46.5833,46.6195,2132769.0
2021-09-16 11:30:00,51.46,51.5,51.4,51.5,2156368.0,46.6195,46.6557,46.5652,46.6557,2156368.0
2021-09-16 12:00:00,51.5,51.53,51.47,51.48,1217307.0,46.6557,46.6829,46.6286,46.6376,1217307.0
2021-09-16 12:30:00,51.47,51.52,51.44,51.46,676958.0,46.6286,46.6739,46.6014,46.6195,676958.0
2021-09-16 13:00:00,51.46,51.5,51.44,51.48,1062634.0,46.6195,46.6557,46.6014,46.6376,1062634.0
2021-09-16 13:30:00,51.48,51.54,51.43,51.53,1310116.0,46.6376,46.692,46.5923,46.6829,1310116.0
2021-09-16 14:00:00,51.53,51.57,51.51,51.57,1012264.0,46.6829,46.7192,46.6648,46.7192,1012264.0
2021-09-16 14:30:00,51.56,51.58,51.53,51.57,1288082.0,46.7101,46.7282,46.6829,46.7192,1288082.0
2021-09-16 15:00:00,51.57,51.63,51.53,51.53,1817629.0,46.7192,46.7735,46.6829,46.6829,1817629.0
2021-09-16 15:30:00,51.53,51.59,51.52,51.57,7141854.0,46.6829,46.7373,46.6739,46.7192,7141854.0
2021-09-17 09:30:00,51.61,51.67,51.42,51.45,5755918.0,46.7554,46.8098,46.5833,46.6105,5755918.0
2021-09-17 10:00:00,51.45,51.5,51.4,51.48,1909748.0,46.6105,46.6557,46.5652,46.6376,1909748.0
2021-09-17 10:30:00,51.48,51.48,51.33,51.38,1750402.0,46.6376,46.6376,46.5017,46.547,1750402.0
2021-09-17 11:00:00,51.37,51.44,51.27,51.37,3105404.0,46.538,46.6014,46.4474,46.538,3105404.0
2021-09-17 11:30:00,51.37,51.42,51.28,51.38,3223628.0,46.538,46.5833,46.4564,46.547,3223628.0
2021-09-17 12:00:00,51.38,51.5,51.36,51.46,2530657.0,46.547,46.6557,46.5289,46.6195,2530657.0
2021-09-17 12:30:00,51.46,51.5,51.45,51.46,1598906.0,46.6195,46.6557,46.6105,46.6195,1598906.0
2021-09-17 13:00:00,51.47,51.47,51.36,51.41,1438065.0,46.6286,46.6286,46.5289,46.5742,1438065.0
2021-09-17 13:30:00,51.41,51.41,51.26,51.31,1932303.0,46.5742,46.5742,46.4383,46.4836,1932303.0
2021-09-17 14:00:00,51.3,51.38,51.3,51.33,1963665.0,46.4746,46.547,46.4746,46.5017,1963665.0
2021-09-17 14:30:00,51.33,51.4,51.3,51.38,1184064.0,46.5017,46.5652,46.4746,46.547,1184064.0
2021-09-17 15:00:00,51.38,51.42,51.36,51.37,1257855.0,46.547,46.5833,46.5289,46.538,1257855.0
2021-09-17 15:30:00,51.37,51.44,51.36,51.37,5548047.0,46.538,46.6014,46.5289,46.538,5548047.0
2021-09-20 09:30:00,50.15,50.42,50.09,50.31,7343208.0,45.4327,45.6773,45.3784,45.5777,7343208.0
2021-09-20 10:00:00,50.31,50.37,50.23,50.28,5019940.0,45.5777,45.632,45.5052,45.5505,5019940.0
2021-09-20 10:30:00,50.28,50.33,50.17,50.19,2967593.0,45.5505,45.5958,45.4509,45.469,2967593.0
2021-09-20 11:00:00,50.19,50.28,50.13,50.22,2395930.0,45.469,45.5505,45.4146,45.4961,2395930.0
2021-09-20 11:30:00,50.23,50.24,50.05,50.06,2729773.0,45.5052,45.5143,45.3421,45.3512,2729773.0
2021-09-20 12:00:00,50.06,50.08,49.9,49.97,3855531.0,45.3512,45.3693,45.2062,45.2697,3855531.0
2021-09-20 12:30:00,49.96,49.97,49.84,49.85,1407607.0,45.2606,45.2697,45.1519,45.161,1407607.0
2021-09-20 13:00:00,49.86,49.89,49.75,49.88,2906415.0,45.17,45.1972,45.0704,45.1881,2906415.0
2021-09-20 13:30:00,49.88,49.91,49.81,49.82,1560308.0,45.1881,45.2153,45.1247,45.1338,1560308.0
2021-09-20 14:00:00,49.82,49.85,49.63,49.65,2199527.0,45.1338,45.161,44.9616,44.9798,2199527.0
2021-09-20 14:30:00,49.65,49.73,49.61,49.65,2935604.0,44.9798,45.0522,44.9435,44.9798,2935604.0
2021-09-20 15:00:00,49.65,49.76,49.57,49.75,2771791.0,44.9798,45.0794,44.9073,45.0704,2771791.0
2021-09-20 15:30:00,49.76,50.03,49.75,50.0,5965730.0,45.0794,45.324,45.0704,45.2968,5965730.0
2021-09-21 09:30:00,50.36,50.45,50.26,50.41,4621474.0,45.623,45.7045,45.5324,45.6683,4621474.0
2021-09-21 10:00:00,50.41,50.43,50.19,50.28,2872527.0,45.6683,45.6864,45.469,45.5505,2872527.0
2021-09-21 10:30:00,50.28,50.34,50.15,50.19,3791816.0,45.5505,45.6049,45.4327,45.469,3791816.0
2021-09-21 11:00:00,50.19,50.31,50.14,50.22,2585381.0,45.469,45.5777,45.4237,45.4961,2585381.0
2021-09-21 11:30:00,50.22,50.35,50.21,50.34,2442799.0,45.4961,45.6139,45.4871,45.6049,2442799.0
2021-09-21 12:00:00,50.34,50.45,50.32,50.44,2198947.0,45.6049,45.7045,45.5867,45.6955,2198947.0
2021-09-21 12:30:00,50.45,50.48,50.36,50.43,1783650.0,45.7045,45.7317,45.623,45.6864,1783650.0
2021-09-21 13:00:00,50.42,50.46,50.37,50.39,1347891.0,45.6773,45.7136,45.632,45.6502,1347891.0
2021-09-21 13:30:00,50.39,50.45,50.36,50.41,1180645.0,45.6502,45.7045,45.623,45.6683,1180645.0
2021-09-21 14:00:00,50.42,50.46,50.34,50.35,1301572.0,45.6773,45.7136,45.6049,45.6139,1301572.0
2021-09-21 14:30:00,50.34,50.5,50.34,50.43,1359256.0,45.6049,45.7498,45.6049,45.6864,1359256.0
2021-09-21 15:00:00,50.43,50.49,50.39,50.45,1950300.0,45.6864,45.7408,45.6502,45.7045,1950300.0
2021-09-21 15:30:00,50.45,50.47,50.34,50.35,7185298.0,45.7045,45.7226,45.6049,45.6139,7185298.0
2021-09-22 09:30:00,50.83,51.19,50.82,51.15,5348062.0,46.0488,46.3749,46.0397,46.3387,5348062.0
2021-09-22 10:00:00,51.15,51.28,51.08,51.08,4213176.0,46.3387,46.4564,46.2753,46.2753,4213176.0
2021-09-22 10:30:00,51.09,51.12,51.02,51.09,2609888.0,46.2843,46.3115,46.2209,46.2843,2609888.0
2021-09-22 11:00:00,51.1,51.2,51.06,51.19,2258076.0,46.2934,46.384,46.2571,46.3749,2258076.0
2021-09-22 11:30:00,51.2,51.31,51.16,51.23,3602975.0,46.384,46.4836,46.3477,46.4111,3602975.0
2021-09-22 12:00:00,51.23,51.25,51.12,51.15,1351153.0,46.4111,46.4293,46.3115,46.3387,1351153.0
2021-09-22 12:30:00,51.15,51.18,51.09,51.11,1155572.0,46.3387,46.3658,46.2843,46.3024,1155572.0
2021-09-22 13:00:00,51.11,51.11,51.03,51.09,1536991.0,46.3024,46.3024,46.23,46.2843,1536991.0
2021-09-22 13:30:00,51.09,51.1,51.04,51.05,1241449.0,46.2843,46.2934,46.239,46.2481,1241449.0
2021-09-22 14:00:00,51.05,51.33,50.86,51.32,4981109.0,46.2481,46.5017,46.0759,46.4927,4981109.0
2021-09-22 14:30:00,51.32,51.34,50.86,50.96,4546948.0,46.4927,46.5108,46.0759,46.1665,4546948.0
2021-09-22 15:00:00,50.96,51.17,50.9,51.1,2194861.0,46.1665,46.3568,46.1122,46.2934,2194861.0
2021-09-22 15:30:00,51.1,51.12,50.98,51.01,6530868.0,46.2934,46.3115,46.1847,46.2118,6530868.0
2021-09-23 09:30:00,51.23,51.33,51.12,51.31,4636176.0,46.4111,46.5017,46.3115,46.4836,4636176.0
2021-09-23 10:00:00,51.31,51.37,51.24,51.28,2963960.0,46.4836,46.538,46.4202,46.4564,2963960.0
2021-09-23 10:30:00,51.27,51.33,51.24,51.31,1799877.0,46.4474,46.5017,46.4202,46.4836,1799877.0
2021-09-23 11:00:00,51.31,51.32,51.2,51.27,1127640.0,46.4836,46.4927,46.384,46.4474,1127640.0
2021-09-23 11:30:00,51.27,51.3,51.22,51.3,1601065.0,46.4474,46.4746,46.4021,46.4746,1601065.0
2021-09-23 12:00:00,51.3,51.34,51.25,51.33,2342961.0,46.4746,46.5108,46.4293,46.5017,2342961.0
2021-09-23 12:30:00,51.33,51.37,51.32,51.34,617345.0,46.5017,46.538,46.4927,46.5108,617345.0
2021-09-23 13:00:00,51.34,51.41,51.33,51.41,661504.0,46.5108,46.5742,46.5017,46.5742,661504.0
2021-09-23 13:30:00,51.41,51.44,51.39,51.42,1172723.0,46.5742,46.6014,46.5561,46.5833,1172723.0
2021-09-23 14:00:00,51.43,51.43,51.34,51.36,400046.0,46.5923,46.5923,46.5108,46.5289,400046.0
2021-09-23 14:30:00,51.36,51.38,51.33,51.37,560862.0,46.5289,46.547,46.5017,46.538,560862.0
2021-09-23 15:00:00,51.37,51.37,51.32,51.35,705439.0,46.538,46.538,46.4927,46.5199,705439.0
2021-09-23 15:30:00,51.35,51.41,51.34,51.38,3976507.0,46.5199,46.5742,46.5108,46.547,3976507.0
2021-09-24 09:30:00,50.85,50.95,50.76,50.83,3330250.0,46.0669,46.1575,45.9854,46.0488,3330250.0
2021-09-24 10:00:00,50.84,50.89,50.72,50.79,2875534.0,46.0578,46.1031,45.9491,46.0125,2875534.0
2021-09-24 10:30:00,50.79,50.83,50.76,50.83,2064349.0,46.0125,46.0488,45.9854,46.0488,2064349.0
2021-09-24 11:00:00,50.83,50.86,50.8,50.81,1464440.0,46.0488,46.0759,46.0216,46.0307,1464440.0
2021-09-24 11:30:00,50.81,50.86,50.77,50.85,1245238.0,46.0307,46.0759,45.9944,46.0669,1245238.0
2021-09-24 12:00:00,50.85,50.92,50.84,50.9,839597.0,46.0669,46.1303,46.0578,46.1122,839597.0
2021-09-24 12:30:00,50.91,50.92,50.86,50.87,854010.0,46.1212,46.1303,46.0759,46.085,854010.0
2021-09-24 13:00:00,50.87,50.89,50.85,50.87,478642.0,46.085,46.1031,46.0669,46.085,478642.0
2021-09-24 13:30:00,50.87,50.87,50.81,50.82,804612.0,46.085,46.085,46.0307,46.0397,804612.0
2021-09-24 14:00:00,50.82,50.85,50.81,50.84,1149224.0,46.0397,46.0669,46.0307,46.0578,1149224.0
2021-09-24 14:30:00,50.84,50.88,50.83,50.87,521383.0,46.0578,46.0941,46.0488,46.085,521383.0
2021-09-24 15:00:00,50.87,50.88,50.77,50.78,1144856.0,46.085,46.0941,45.9944,46.0035,1144856.0
2021-09-24 15:30:00,50.78,50.81,50.73,50.77,6492479.0,46.0035,46.0307,45.9582,45.9944,6492479.0
2021-09-27 09:30:00,50.83,50.92,50.67,50.88,4117532.0,46.0488,46.1303,45.9038,46.0941,4117532.0
2021-09-27 10:00:00,50.89,51.05,50.85,51.02,2535959.0,46.1031,46.2481,46.0669,46.2209,2535959.0
2021-09-27 10:30:00,51.02,51.08,50.98,51.03,2268381.0,46.2209,46.2753,46.1847,46.23,2268381.0
2021-09-27 11:00:00,51.04,51.11,51.01,51.04,1609063.0,46.239,46.3024,46.2118,46.239,1609063.0
2021-09-27 11:30:00,51.04,51.09,50.97,51.05,1120405.0,46.239,46.2843,46.1756,46.2481,1120405.0
2021-09-27 12:00:00,51.04,51.14,51.02,51.12,3721474.0,46.239,46.3296,46.2209,46.3115,3721474.0
2021-09-27 12:30:00,51.12,51.13,51.07,51.09,1225992.0,46.3115,46.3206,46.2662,46.2843,1225992.0
2021-09-27 13:00:00,51.09,51.2,51.08,51.2,1812052.0,46.2843,46.384,46.2753,46.384,1812052.0
2021-09-27 13:30:00,51.2,51.21,51.14,51.2,995545.0,46.384,46.393,46.3296,46.384,995545.0
2021-09-27 14:00:00,51.2,51.22,51.14,51.17,822756.0,46.384,46.4021,46.3296,46.3568,822756.0
2021-09-27 14:30:00,51.16,51.17,51.09,51.1,1155474.0,46.3477,46.3568,46.2843,46.2934,1155474.0
2021-09-27 15:00:00,51.1,51.19,51.09,51.16,900445.0,46.2934,46.3749,46.2843,46.3477,900445.0
2021-09-27 15:30:00,51.17,51.23,51.1,51.11,4381351.0,46.3568,46.4111,46.2934,46.3024,4381351.0
2021-09-28 09:30:00,50.86,50.92,50.58,50.66,5339456.0,46.0759,46.1303,45.8223,45.8948,5339456.0
2021-09-28 10:00:00,50.65,50.66,50.44,50.55,4702870.0,45.8857,45.8948,45.6955,45.7951,4702870.0
2021-09-28 10:30:00,50.55,50.59,50.45,50.48,3101855.0,45.7951,45.8313,45.7045,45.7317,3101855.0
2021-09-28 11:00:00,50.49,50.52,50.34,50.43,2783147.0,45.7408,45.7679,45.6049,45.6864,2783147.0
2021-09-28 11:30:00,50.42,50.45,50.35,50.4,2760782.0,45.6773,45.7045,45.6139,45.6592,2760782.0
2021-09-28 12:00:00,50.39,50.52,50.37,50.5,3916447.0,45.6502,45.7679,45.632,45.7498,3916447.0
2021-09-28 12:30:00,50.5,50.5,50.33,50.36,2572568.0,45.7498,45.7498,45.5958,45.623,2572568.0
2021-09-28 13:00:00,50.35,50.46,50.3,50.41,1584616.0,45.6139,45.7136,45.5686,45.6683,1584616.0
2021-09-28 13:30:00,50.41,50.44,50.33,50.34,847947.0,45.6683,45.6955,45.5958,45.6049,847947.0
2021-09-28 14:00:00,50.34,50.46,50.28,50.45,1715451.0,45.6049,45.7136,45.5505,45.7045,1715451.0
2021-09-28 14:30:00,50.45,50.55,50.4,50.53,1543593.0,45.7045,45.7951,45.6592,45.777,1543593.0
2021-09-28 15:00:00,50.52,50.57,50.46,50.47,2051160.0,45.7679,45.8132,45.7136,45.7226,2051160.0
2021-09-28 15:30:00,50.46,50.51,50.39,50.47,5620319.0,45.7136,45.7589,45.6502,45.7226,5620319.0
2021-09-29 09:30:00,50.32,50.46,50.22,50.41,4098406.0,45.5867,45.7136,45.4961,45.6683,4098406.0
2021-09-29 10:00:00,50.41,50.45,50.34,50.37,2136802.0,45.6683,45.7045,45.6049,45.632,2136802.0
2021-09-29 10:30:00,50.38,50.42,50.3,50.39,2873716.0,45.6411,45.6773,45.5686,45.6502,2873716.0
2021-09-29 11:00:00,50.4,50.41,50.26,50.27,2009944.0,45.6592,45.6683,45.5324,45.5414,2009944.0
2021-09-29 11:30:00,50.28,50.28,50.16,50.21,2296129.0,45.5505,45.5505,45.4418,45.4871,2296129.0
2021-09-29 12:00:00,50.2,50.24,50.06,50.08,1591281.0,45.478,45.5143,45.3512,45.3693,1591281.0
2021-09-29 12:30:00,50.07,50.13,50.05,50.08,2415277.0,45.3603,45.4146,45.3421,45.3693,2415277.0
2021-09-29 13:00:00,50.09,50.12,50.04,50.05,1786694.0,45.3784,45.4056,45.3331,45.3421,1786694.0
2021-09-29 13:30:00,50.04,50.05,49.98,50.04,701565.0,45.3331,45.3421,45.2787,45.3331,701565.0
2021-09-29 14:00:00,50.04,50.17,50.01,50.15,1522101.0,45.3331,45.4509,45.3059,45.4327,1522101.0
2021-09-29 14:30:00,50.15,50.22,50.14,50.2,2252297.0,45.4327,45.4961,45.4237,45.478,2252297.0
2021-09-29 15:00:00,50.19,50.21,50.14,50.16,1373003.0,45.469,45.4871,45.4237,45.4418,1373003.0
2021-09-29 15:30:00,50.16,50.17,49.96,49.99,6892416.0,45.4418,45.4509,45.2606,45.2878,6892416.0
2021-09-30 09:30:00,50.55,50.73,50.52,50.58,7436052.0,45.7951,45.9582,45.7679,45.8223,7436052.0
2021-09-30 10:00:00,50.58,50.59,50.44,50.51,5110577.0,45.8223,45.8313,45.6955,45.7589,5110577.0
2021-09-30 10:30:00,50.5,50.55,50.42,50.46,4044975.0,45.7498,45.7951,45.6773,45.7136,4044975.0
2021-09-30 11:00:00,50.46,50.74,50.44,50.73,3599651.0,45.7136,45.9672,45.6955,45.9582,3599651.0
2021-09-30 11:30:00,50.73,50.74,50.37,50.46,4282939.0,45.9582,45.9672,45.632,45.7136,4282939.0
2021-09-30 12:00:00,50.46,50.49,50.3,50.34,1857610.0,45.7136,45.7408,45.5686,45.6049,1857610.0
2021-09-30 12:30:00,50.34,50.41,50.28,50.36,2172332.0,45.6049,45.6683,45.5505,45.623,2172332.0
2021-09-30 13:00:00,50.35,50.49,50.33,50.37,2080158.0,45.6139,45.7408,45.5958,45.632,2080158.0
2021-09-30 13:30:00,50.36,50.44,50.33,50.42,1751030.0,45.623,45.6955,45.5958,45.6773,1751030.0
2021-09-30 14:00:00,50.43,50.52,50.42,50.48,2147076.0,45.6864,45.7679,45.6773,45.7317,2147076.0
2021-09-30 14:30:00,50.48,50.57,50.47,50.5,1508388.0,45.7317,45.8132,45.7226,45.7498,1508388.0
2021-09-30 15:00:00,50.5,50.57,50.44,50.45,3089349.0,45.7498,45.8132,45.6955,45.7045,3089349.0
2021-09-30 15:30:00,50.46,50.55,50.33,50.36,10325983.0,45.7136,45.7951,45.5958,45.623,10325983.0
2021-10-01 09:30:00,50.37,50.51,50.16,50.22,6105802.0,45.632,45.7589,45.4418,45.4961,6105802.0
2021-10-01 10:00:00,50.22,50.28,49.99,50.03,4752396.0,45.4961,45.5505,45.2878,45.324,4752396.0
2021-10-01 10:30:00,50.04,50.06,49.88,50.0,4272974.0,45.3331,45.3512,45.1881,45.2968,4272974.0
2021-10-01 11:00:00,50.0,50.17,49.94,50.14,3944980.0,45.2968,45.4509,45.2425,45.4237,3944980.0
2021-10-01 11:30:00,50.14,50.24,50.11,50.15,3942457.0,45.4237,45.5143,45.3965,45.4327,3942457.0
2021-10-01 12:00:00,50.16,50.22,50.08,50.18,2302349.0,45.4418,45.4961,45.3693,45.4599,2302349.0
2021-10-01 12:30:00,50.19,50.23,50.14,50.18,1300219.0,45.469,45.5052,45.4237,45.4599,1300219.0
2021-10-01 13:00:00,50.19,50.29,50.14,50.27,1858446.0,45.469,45.5596,45.4237,45.5414,1858446.0
2021-10-01 13:30:00,50.27,50.31,50.26,50.29,1155977.0,45.5414,45.5777,45.5324,45.5596,1155977.0
2021-10-01 14:00:00,50.3,50.36,50.28,50.32,1267180.0,45.5686,45.623,45.5505,45.5867,1267180.0
2021-10-01 14:30:00,50.32,50.35,50.27,50.33,1119849.0,45.5867,45.6139,45.5414,45.5958,1119849.0
2021-10-01 15:00:00,50.33,50.38,50.29,50.3,1718999.0,45.5958,45.6411,45.5596,45.5686,1718999.0
2021-10-01 15:30:00,50.3,50.37,50.27,50.33,7462406.0,45.5686,45.632,45.5414,45.5958,7462406.0
2021-10-04 09:30:00,49.91,49.95,49.74,49.82,4734599.0,45.2153,45.2515,45.0613,45.1338,4734599.0
2021-10-04 10:00:00,49.82,49.83,49.59,49.6,3459771.0,45.1338,45.1428,44.9254,44.9345,3459771.0
2021-10-04 10:30:00,49.6,49.6,49.38,49.44,3813198.0,44.9345,44.9345,44.7352,44.7895,3813198.0
2021-10-04 11:00:00,49.43,49.48,49.34,49.42,3407113.0,44.7805,44.8258,44.6989,44.7714,3407113.0
2021-10-04 11:30:00,49.41,49.45,49.28,49.43,4679340.0,44.7623,44.7986,44.6446,44.7805,4679340.0
2021-10-04 12:00:00,49.43,49.53,49.37,49.47,3246432.0,44.7805,44.8711,44.7261,44.8167,3246432.0
2021-10-04 12:30:00,49.47,49.55,49.43,49.52,1600847.0,44.8167,44.8892,44.7805,44.862,1600847.0
2021-10-04 13:00:00,49.52,49.58,49.45,49.54,1397536.0,44.862,44.9163,44.7986,44.8801,1397536.0
2021-10-04 13:30:00,49.54,49.61,49.53,49.55,1651530.0,44.8801,44.9435,44.8711,44.8892,1651530.0
2021-10-04 14:00:00,49.56,49.66,49.55,49.6,1550152.0,44.8982,44.9888,44.8892,44.9345,1550152.0
2021-10-04 14:30:00,49.6,49.67,49.57,49.61,1723348.0,44.9345,44.9979,44.9073,44.9435,1723348.0
2021-10-04 15:00:00,49.61,49.66,49.47,49.5,2508419.0,44.9435,44.9888,44.8167,44.8439,2508419.0
2021-10-04 15:30:00,49.49,49.6,49.47,49.58,4990111.0,44.8348,44.9345,44.8167,44.9163,4990111.0
2021-10-05 09:30:00,49.73,49.85,49.67,49.84,4687984.0,45.0522,45.161,44.9979,45.1519,4687984.0
2021-10-05 10:00:00,49.83,49.94,49.82,49.9,2308600.0,45.1428,45.2425,45.1338,45.2062,2308600.0
2021-10-05 10:30:00,49.91,50.01,49.9,50.01,1916372.0,45.2153,45.3059,45.2062,45.3059,1916372.0
2021-10-05 11:00:00,50.0,50.06,49.99,50.02,1780805.0,45.2968,45.3512,45.2878,45.315,1780805.0
2021-10-05 11:30:00,50.02,50.05,49.96,50.02,1968829.0,45.315,45.3421,45.2606,45.315,1968829.0
2021-10-05 12:00:00,50.03,50.07,49.97,50.04,1218220.0,45.324,45.3603,45.2697,45.3331,1218220.0
2021-10-05 12:30:00,50.04,50.07,50.01,50.05,817182.0,45.3331,45.3603,45.3059,45.3421,817182.0
2021-10-05 13:00:00,50.05,50.08,50.01,50.04,1200696.0,45.3421,45.3693,45.3059,45.3331,1200696.0
2021-10-05 13:30:00,50.04,50.1,50.03,50.1,609014.0,45.3331,45.3874,45.324,45.3874,609014.0
2021-10-05 14:00:00,50.09,50.13,50.05,50.09,1008440.0,45.3784,45.4146,45.3421,45.3784,1008440.0
2021-10-05 14:30:00,50.09,50.1,50.05,50.06,840583.0,45.3784,45.3874,45.3421,45.3512,840583.0
2021-10-05 15:00:00,50.06,50.09,50.0,50.01,2078136.0,45.3512,45.3784,45.2968,45.3059,2078136.0
2021-10-05 15:30:00,50.01,50.03,49.93,49.94,4083437.0,45.3059,45.324,45.2334,45.2425,4083437.0
2021-10-06 09:30:00,49.2,49.45,49.15,49.22,8708683.0,44.5721,44.7986,44.5268,44.5902,8708683.0
2021-10-06 10:00:00,49.22,49.47,49.11,49.41,4550325.0,44.5902,44.8167,44.4906,44.7623,4550325.0
2021-10-06 10:30:00,49.41,49.49,49.36,49.46,2795316.0,44.7623,44.8348,44.717,44.8076,2795316.0
2021-10-06 11:00:00,49.46,49.51,49.3,49.34,1814856.0,44.8076,44.8529,44.6627,44.6989,1814856.0
2021-10-06 11:30:00,49.33,49.51,49.3,49.5,3087996.0,44.6899,44.8529,44.6627,44.8439,3087996.0
2021-10-06 12:00:00,49.5,49.51,49.24,49.28,6567750.0,44.8439,44.8529,44.6083,44.6446,6567750.0
2021-10-06 12:30:00,49.27,49.33,49.21,49.3,3864809.0,44.6355,44.6899,44.5812,44.6627,3864809.0
2021-10-06 13:00:00,49.3,49.4,49.24,49.4,2776386.0,44.6627,44.7533,44.6083,44.7533,2776386.0
2021-10-06 13:30:00,49.4,49.55,49.4,49.54,2493307.0,44.7533,44.8892,44.7533,44.8801,2493307.0
2021-10-06 14:00:00,49.54,49.64,49.48,49.64,2050700.0,44.8801,44.9707,44.8258,44.9707,2050700.0
2021-10-06 14:30:00,49.64,49.7,49.61,49.62,2126042.0,44.9707,45.0251,44.9435,44.9526,2126042.0
2021-10-06 15:00:00,49.62,49.67,49.6,49.64,2333807.0,44.9526,44.9979,44.9345,44.9707,2333807.0
2021-10-06 15:30:00,49.65,49.71,49.6,49.66,3679808.0,44.9798,45.0341,44.9345,44.9888,3679808.0
2021-10-07 09:30:00,50.37,50.55,50.33,50.53,6570308.0,45.632,45.7951,45.5958,45.777,6570308.0
2021-10-07 10:00:00,50.53,50.71,50.51,50.69,2491184.0,45.777,45.9401,45.7589,45.9219,2491184.0
2021-10-07 10:30:00,50.68,50.75,50.66,50.72,6077645.0,45.9129,45.9763,45.8948,45.9491,6077645.0
2021-10-07 11:00:00,50.72,50.77,50.67,50.76,2893856.0,45.9491,45.9944,45.9038,45.9854,2893856.0
2021-10-07 11:30:00,50.76,50.87,50.75,50.86,3039553.0,45.9854,46.085,45.9763,46.0759,3039553.0
2021-10-07 12:00:00,50.86,50.87,50.79,50.82,1468464.0,46.0759,46.085,46.0125,46.0397,1468464.0
2021-10-07 12:30:00,50.82,50.85,50.72,50.77,2104268.0,46.0397,46.0669,45.9491,45.9944,2104268.0
2021-10-07 13:00:00,50.77,50.77,50.72,50.77,1568051.0,45.9944,45.9944,45.9491,45.9944,1568051.0
2021-10-07 13:30:00,50.77,50.77,50.71,50.72,1696643.0,45.9944,45.9944,45.9401,45.9491,1696643.0
2021-10-07 14:00:00,50.72,50.73,50.67,50.7,1376106.0,45.9491,45.9582,45.9038,45.931,1376106.0
2021-10-07 14:30:00,50.7,50.71,50.62,50.65,3827318.0,45.931,45.9401,45.8585,45.8857,3827318.0
2021-10-07 15:00:00,50.64,50.73,50.62,50.7,2110977.0,45.8766,45.9582,45.8585,45.931,2110977.0
2021-10-07 15:30:00,50.7,50.73,50.63,50.65,7169939.0,45.931,45.9582,45.8676,45.8857,7169939.0
2021-10-08 09:30:00,50.76,50.84,50.64,50.72,4062970.0,45.9854,46.0578,45.8766,45.9491,4062970.0
2021-10-08 10:00:00,50.72,50.85,50.72,50.84,1753677.0,45.9491,46.0669,45.9491,46.0578,1753677.0
2021-10-08 10:30:00,50.84,50.88,50.69,50.78,1539960.0,46.0578,46.0941,45.9219,46.0035,1539960.0
2021-10-08 11:00:00,50.78,50.83,50.73,50.78,1461843.0,46.0035,46.0488,45.9582,46.0035,1461843.0
2021-10-08 11:30:00,50.78,50.8,50.72,50.73,1070983.0,46.0035,46.0216,45.9491,45.9582,1070983.0
2021-10-08 12:00:00,50.73,50.75,50.68,50.68,1110304.0,45.9582,45.9763,45.9129,45.9129,1110304.0
2021-10-08 12:30:00,50.68,50.78,50.68,50.78,846662.0,45.9129,46.0035,45.9129,46.0035,846662.0
2021-10-08 13:00:00,50.78,50.8,50.72,50.76,1319498.0,46.0035,46.0216,45.9491,45.9854,1319498.0
2021-10-08 13:30:00,50.75,50.82,50.74,50.82,1625524.0,45.9763,46.0397,45.9672,46.0397,1625524.0
2021-10-08 14:00:00,50.82,50.91,50.81,50.9,790769.0,46.0397,46.1212,46.0307,46.1122,790769.0
2021-10-08 14:30:00,50.9,50.91,50.85,50.87,1726969.0,46.1122,46.1212,46.0669,46.085,1726969.0
2021-10-08 15:00:00,50.88,50.91,50.86,50.9,1039498.0,46.0941,46.1212,46.0759,46.1122,1039498.0
2021-10-08 15:30:00,50.89,50.9,50.79,50.82,3143354.0,46.1031,46.1122,46.0125,46.0397,3143354.0
2021-10-11 09:30:00,51.07,51.23,50.99,51.16,6085506.0,46.2662,46.4111,46.1937,46.3477,6085506.0
2021-10-11 10:00:00,51.17,51.18,51.09,51.14,2033333.0,46.3568,46.3658,46.2843,46.3296,2033333.0
2021-10-11 10:30:00,51.14,51.15,50.98,51.02,1200117.0,46.3296,46.3387,46.1847,46.2209,1200117.0
2021-10-11 11:00:00,51.02,51.1,51.02,51.09,1014067.0,46.2209,46.2934,46.2209,46.2843,1014067.0
2021-10-11 11:30:00,51.09,51.14,51.07,51.13,984462.0,46.2843,46.3296,46.2662,46.3206,984462.0
2021-10-11 12:00:00,51.13,51.14,51.03,51.04,2173659.0,46.3206,46.3296,46.23,46.239,2173659.0
2021-10-11 12:30:00,51.04,51.05,50.99,51.03,607441.0,46.239,46.2481,46.1937,46.23,607441.0
2021-10-11 13:00:00,51.02,51.02,50.81,50.83,2095661.0,46.2209,46.2209,46.0307,46.0488,2095661.0
2021-10-11 13:30:00,50.83,50.9,50.81,50.85,1696207.0,46.0488,46.1122,46.0307,46.0669,1696207.0
2021-10-11 14:00:00,50.84,50.91,50.82,50.88,1047379.0,46.0578,46.1212,46.0397,46.0941,1047379.0
2021-10-11 14:30:00,50.88,50.89,50.82,50.89,1017743.0,46.0941,46.1031,46.0397,46.1031,1017743.0
2021-10-11 15:00:00,50.88,50.9,50.81,50.82,831904.0,46.0941,46.1122,46.0307,46.0397,831904.0
2021-10-11 15:30:00,50.82,50.83,50.7,50.73,3344575.0,46.0397,46.0488,45.931,45.9582,3344575.0
2021-10-12 09:30:00,50.75,50.82,50.58,50.75,3482589.0,45.9763,46.0397,45.8223,45.9763,3482589.0
2021-10-12 10:00:00,50.75,50.82,50.62,50.68,2594540.0,45.9763,46.0397,45.8585,45.9129,2594540.0
2021-10-12 10:30:00,50.69,50.7,50.58,50.59,1754574.0,45.9219,45.931,45.8223,45.8313,1754574.0
2021-10-12 11:00:00,50.59,50.69,50.59,50.62,2180176.0,45.8313,45.9219,45.8313,45.8585,2180176.0
2021-10-12 11:30:00,50.62,50.66,50.58,50.66,1152327.0,45.8585,45.8948,45.8223,45.8948,1152327.0
2021-10-12 12:00:00,50.66,50.73,50.63,50.64,994973.0,45.8948,45.9582,45.8676,45.8766,994973.0
2021-10-12 12:30:00,50.64,50.66,50.56,50.58,1133250.0,45.8766,45.8948,45.8042,45.8223,1133250.0
2021-10-12 13:00:00,50.58,50.58,50.52,50.57,576683.0,45.8223,45.8223,45.7679,45.8132,576683.0
2021-10-12 13:30:00,50.56,50.6,50.54,50.56,836783.0,45.8042,45.8404,45.786,45.8042,836783.0
2021-10-12 14:00:00,50.56,50.66,50.55,50.63,1057226.0,45.8042,45.8948,45.7951,45.8676,1057226.0
2021-10-12 14:30:00,50.63,50.63,50.56,50.57,660865.0,45.8676,45.8676,45.8042,45.8132,660865.0
2021-10-12 15:00:00,50.57,50.57,50.47,50.5,2379318.0,45.8132,45.8132,45.7226,45.7498,2379318.0
2021-10-12 15:30:00,50.49,50.54,50.42,50.44,4863019.0,45.7408,45.786,45.6773,45.6955,4863019.0
2021-10-13 09:30:00,50.93,51.05,50.85,50.93,6363142.0,46.1394,46.2481,46.0669,46.1394,6363142.0
2021-10-13 10:00:00,50.92,50.99,50.78,50.91,2838331.0,46.1303,46.1937,46.0035,46.1212,2838331.0
2021-10-13 10:30:00,50.9,51.04,50.88,51.03,2333087.0,46.1122,46.239,46.0941,46.23,2333087.0
2021-10-13 11:00:00,51.02,51.16,51.02,51.07,2590052.0,46.2209,46.3477,46.2209,46.2662,2590052.0
2021-10-13 11:30:00,51.07,51.18,51.0,51.13,1687036.0,46.2662,46.3658,46.2028,46.3206,1687036.0
2021-10-13 12:00:00,51.13,51.21,51.13,51.2,1547388.0,46.3206,46.393,46.3206,46.384,1547388.0
2021-10-13 12:30:00,51.19,51.19,51.09,51.15,483206.0,46.3749,46.3749,46.2843,46.3387,483206.0
2021-10-13 13:00:00,51.15,51.19,51.13,51.17,974454.0,46.3387,46.3749,46.3206,46.3568,974454.0
2021-10-13 13:30:00,51.17,51.21,51.16,51.18,581374.0,46.3568,46.393,46.3477,46.3658,581374.0
2021-10-13 14:00:00,51.18,51.26,51.14,51.18,1565444.0,46.3658,46.4383,46.3296,46.3658,1565444.0
2021-10-13 14:30:00,51.18,51.21,51.14,51.2,1145461.0,46.3658,46.393,46.3296,46.384,1145461.0
2021-10-13 15:00:00,51.2,51.24,51.15,51.16,1443979.0,46.384,46.4202,46.3387,46.3477,1443979.0
2021-10-13 15:30:00,51.16,51.22,51.15,51.17,5848783.0,46.3477,46.4021,46.3387,46.3568,5848783.0
2021-10-14 09:30:00,51.43,51.48,51.17,51.24,4565658.0,46.5923,46.6376,46.3568,46.4202,4565658.0
2021-10-14 10:00:00,51.24,51.28,51.19,51.23,2029468.0,46.4202,46.4564,46.3749,46.4111,2029468.0
2021-10-14 10:30:00,51.23,51.25,51.17,51.23,1185329.0,46.4111,46.4293,46.3568,46.4111,1185329.0
2021-10-14 11:00:00,51.23,51.24,51.13,51.22,1709762.0,46.4111,46.4202,46.3206,46.4021,1709762.0
2021-10-14 11:30:00,51.23,51.34,51.19,51.33,2449059.0,46.4111,46.5108,46.3749,46.5017,2449059.0
2021-10-14 12:00:00,51.33,51.34,51.27,51.28,1102190.0,46.5017,46.5108,46.4474,46.4564,1102190.0
2021-10-14 12:30:00,51.29,51.33,51.29,51.32,915258.0,46.4655,46.5017,46.4655,46.4927,915258.0
2021-10-14 13:00:00,51.31,51.32,51.25,51.26,728986.0,46.4836,46.4927,46.4293,46.4383,728986.0
2021-10-14 13:30:00,51.26,51.34,51.26,51.33,550223.0,46.4383,46.5108,46.4383,46.5017,550223.0
2021-10-14 14:00:00,51.33,51.34,51.3,51.34,273099.0,46.5017,46.5108,46.4746,46.5108,273099.0
2021-10-14 14:30:00,51.34,51.37,51.33,51.36,494576.0,46.5108,46.538,46.5017,46.5289,494576.0
2021-10-14 15:00:00,51.35,51.36,51.3,51.34,1232927.0,46.5199,46.5289,46.4746,46.5108,1232927.0
2021-10-14 15:30:00,51.34,51.39,51.31,51.33,3080342.0,46.5108,46.5561,46.4836,46.5017,3080342.0
2021-10-15 09:30:00,51.63,51.8,51.52,51.8,5321576.0,46.7735,46.9275,46.6739,46.9275,5321576.0
2021-10-15 10:00:00,51.8,51.87,51.77,51.78,6172228.0,46.9275,46.9909,46.9004,46.9094,6172228.0
2021-10-15 10:30:00,51.78,52.03,51.78,52.01,3521689.0,46.9094,47.1359,46.9094,47.1178,3521689.0
2021-10-15 11:00:00,52.01,52.03,51.93,51.96,2454574.0,47.1178,47.1359,47.0453,47.0725,2454574.0
2021-10-15 11:30:00,51.96,51.99,51.87,51.89,2962756.0,47.0725,47.0997,46.9909,47.0091,2962756.0
2021-10-15 12:00:00,51.89,51.94,51.83,51.85,1985199.0,47.0091,47.0544,46.9547,46.9728,1985199.0
2021-10-15 12:30:00,51.85,51.9,51.82,51.88,1247478.0,46.9728,47.0181,46.9456,47.0,1247478.0
2021-10-15 13:00:00,51.89,51.9,51.83,51.84,1427039.0,47.0091,47.0181,46.9547,46.9638,1427039.0
2021-10-15 13:30:00,51.84,51.88,51.83,51.87,551143.0,46.9638,47.0,46.9547,46.9909,551143.0
2021-10-15 14:00:00,51.87,51.91,51.86,51.89,871858.0,46.9909,47.0272,46.9819,47.0091,871858.0
2021-10-15 14:30:00,51.89,51.94,51.86,51.94,1643374.0,47.0091,47.0544,46.9819,47.0544,1643374.0
2021-10-15 15:00:00,51.94,51.96,51.89,51.91,3034050.0,47.0544,47.0725,47.0091,47.0272,3034050.0
2021-10-15 15:30:00,51.91,51.96,51.9,51.95,5923444.0,47.0272,47.0725,47.0181,47.0634,5923444.0
2021-10-18 09:30:00,51.61,51.8,51.57,51.74,5070102.0,46.7554,46.9275,46.7192,46.8732,5070102.0
2021-10-18 10:00:00,51.73,51.84,51.72,51.79,1508251.0,46.8641,46.9638,46.8551,46.9185,1508251.0
2021-10-18 10:30:00,51.79,51.84,51.75,51.82,1049437.0,46.9185,46.9638,46.8822,46.9456,1049437.0
2021-10-18 11:00:00,51.82,51.85,51.79,51.81,1217795.0,46.9456,46.9728,46.9185,46.9366,1217795.0
2021-10-18 11:30:00,51.82,51.92,51.81,51.91,1424723.0,46.9456,47.0362,46.9366,47.0272,1424723.0
2021-10-18 12:00:00,51.92,51.96,51.91,51.94,2520013.0,47.0362,47.0725,47.0272,47.0544,2520013.0
2021-10-18 12:30:00,51.94,51.94,51.9,51.93,590973.0,47.0544,47.0544,47.0181,47.0453,590973.0
2021-10-18 13:00:00,51.93,51.96,51.9,51.93,537529.0,47.0453,47.0725,47.0181,47.0453,537529.0
2021-10-18 13:30:00,51.92,51.93,51.9,51.91,255396.0,47.0362,47.0453,47.0181,47.0272,255396.0
2021-10-18 14:00:00,51.91,51.92,51.89,51.92,277357.0,47.0272,47.0362,47.0091,47.0362,277357.0
2021-10-18 14:30:00,51.92,51.93,51.89,51.91,861964.0,47.0362,47.0453,47.0091,47.0272,861964.0
2021-10-18 15:00:00,51.91,51.92,51.82,51.82,2876302.0,47.0272,47.0362,46.9456,46.9456,2876302.0
2021-10-18 15:30:00,51.83,51.86,51.77,51.8,3433313.0,46.9547,46.9819,46.9004,46.9275,3433313.0
2021-10-19 09:30:00,52.21,52.35,52.12,52.34,7310879.0,47.299,47.4258,47.2174,47.4167,7310879.0
2021-10-19 10:00:00,52.34,52.38,52.27,52.37,6638853.0,47.4167,47.453,47.3533,47.4439,6638853.0
2021-10-19 10:30:00,52.37,52.38,52.29,52.38,3685243.0,47.4439,47.453,47.3714,47.453,3685243.0
2021-10-19 11:00:00,52.38,52.42,52.35,52.41,2349112.0,47.453,47.4892,47.4258,47.4801,2349112.0
2021-10-19 11:30:00,52.41,52.47,52.39,52.46,2629263.0,47.4801,47.5345,47.462,47.5254,2629263.0
2021-10-19 12:00:00,52.46,52.48,52.41,52.41,1370783.0,47.5254,47.5436,47.4801,47.4801,1370783.0
2021-10-19 12:30:00,52.41,52.48,52.4,52.48,875995.0,47.4801,47.5436,47.4711,47.5436,875995.0
2021-10-19 13:00:00,52.48,52.51,52.44,52.5,1091923.0,47.5436,47.5707,47.5073,47.5617,1091923.0
2021-10-19 13:30:00,52.51,52.51,52.45,52.51,570258.0,47.5707,47.5707,47.5164,47.5707,570258.0
2021-10-19 14:00:00,52.51,52.51,52.45,52.46,574969.0,47.5707,47.5707,47.5164,47.5254,574969.0
2021-10-19 14:30:00,52.46,52.48,52.38,52.46,1297393.0,47.5254,47.5436,47.453,47.5254,1297393.0
2021-10-19 15:00:00,52.46,52.56,52.45,52.55,3024848.0,47.5254,47.616,47.5164,47.607,3024848.0
2021-10-19 15:30:00,52.55,52.55,52.46,52.49,4362421.0,47.607,47.607,47.5254,47.5526,4362421.0
2021-10-20 09:30:00,52.62,52.62,52.4,52.44,3287783.0,47.6704,47.6704,47.4711,47.5073,3287783.0
2021-10-20 10:00:00,52.43,52.58,52.37,52.58,2713300.0,47.4983,47.6342,47.4439,47.6342,2713300.0
2021-10-20 10:30:00,52.58,52.61,52.53,52.54,1563407.0,47.6342,47.6613,47.5889,47.5979,1563407.0
2021-10-20 11:00:00,52.54,52.57,52.5,52.53,1018682.0,47.5979,47.6251,47.5617,47.5889,1018682.0
2021-10-20 11:30:00,52.53,52.57,52.5,52.55,1322098.0,47.5889,47.6251,47.5617,47.607,1322098.0
2021-10-20 12:00:00,52.55,52.57,52.51,52.54,722932.0,47.607,47.6251,47.5707,47.5979,722932.0
2021-10-20 12:30:00,52.54,52.59,52.53,52.57,608394.0,47.5979,47.6432,47.5889,47.6251,608394.0
2021-10-20 13:00:00,52.57,52.57,52.39,52.46,791274.0,47.6251,47.6251,47.462,47.5254,791274.0
2021-10-20 13:30:00,52.45,52.51,52.42,52.5,905626.0,47.5164,47.5707,47.4892,47.5617,905626.0
2021-10-20 14:00:00,52.5,52.54,52.49,52.53,860133.0,47.5617,47.5979,47.5526,47.5889,860133.0
2021-10-20 14:30:00,52.53,52.59,52.52,52.57,3135324.0,47.5889,47.6432,47.5798,47.6251,3135324.0
2021-10-20 15:00:00,52.56,52.58,52.52,52.53,749095.0,47.616,47.6342,47.5798,47.5889,749095.0
2021-10-20 15:30:00,52.52,52.55,52.46,52.51,2637007.0,47.5798,47.607,47.5254,47.5707,2637007.0
2021-10-21 09:30:00,52.09,52.1,51.98,52.05,4332629.0,47.1902,47.1993,47.0906,47.154,4332629.0
2021-10-21 10:00:00,52.05,52.18,52.03,52.16,2591814.0,47.154,47.2718,47.1359,47.2537,2591814.0
2021-10-21 10:30:00,52.16,52.21,52.15,52.16,1963905.0,47.2537,47.299,47.2446,47.2537,1963905.0
2021-10-21 11:00:00,52.16,52.17,52.02,52.03,3908251.0,47.2537,47.2627,47.1268,47.1359,3908251.0
2021-10-21 11:30:00,52.03,52.1,51.98,52.09,1850701.0,47.1359,47.1993,47.0906,47.1902,1850701.0
2021-10-21 12:00:00,52.09,52.17,52.08,52.16,3115356.0,47.1902,47.2627,47.1812,47.2537,3115356.0
2021-10-21 12:30:00,52.16,52.18,52.13,52.16,570221.0,47.2537,47.2718,47.2265,47.2537,570221.0
2021-10-21 13:00:00,52.16,52.17,52.11,52.14,980135.0,47.2537,47.2627,47.2084,47.2355,980135.0
2021-10-21 13:30:00,52.13,52.14,52.01,52.03,1169214.0,47.2265,47.2355,47.1178,47.1359,1169214.0
2021-10-21 14:00:00,52.03,52.09,52.01,52.09,1694236.0,47.1359,47.1902,47.1178,47.1902,1694236.0
2021-10-21 14:30:00,52.09,52.17,52.09,52.16,1070333.0,47.1902,47.2627,47.1902,47.2537,1070333.0
2021-10-21 15:00:00,52.16,52.22,52.15,52.16,1262550.0,47.2537,47.308,47.2446,47.2537,1262550.0
2021-10-21 15:30:00,52.16,52.17,52.13,52.13,3629201.0,47.2537,47.2627,47.2265,47.2265,3629201.0
2021-10-22 09:30:00,52.21,52.4,52.2,52.36,5456460.0,47.299,47.4711,47.2899,47.4349,5456460.0
2021-10-22 10:00:00,52.36,52.42,52.3,52.42,1006459.0,47.4349,47.4892,47.3805,47.4892,1006459.0
2021-10-22 10:30:00,52.41,52.42,52.22,52.22,2367660.0,47.4801,47.4892,47.308,47.308,2367660.0
2021-10-22 11:00:00,52.22,52.25,51.92,51.95,3940901.0,47.308,47.3352,47.0362,47.0634,3940901.0
2021-10-22 11:30:00,51.95,52.0,51.84,51.93,3374711.0,47.0634,47.1087,46.9638,47.0453,3374711.0
2021-10-22 12:00:00,51.92,51.97,51.88,51.97,1283225.0,47.0362,47.0815,47.0,47.0815,1283225.0
2021-10-22 12:30:00,51.97,52.13,51.95,52.04,5011846.0,47.0815,47.2265,47.0634,47.145,5011846.0
2021-10-22 13:00:00,52.04,52.04,51.92,51.97,3748930.0,47.145,47.145,47.0362,47.0815,3748930.0
2021-10-22 13:30:00,51.97,52.03,51.92,51.92,2469246.0,47.0815,47.1359,47.0362,47.0362,2469246.0
2021-10-22 14:00:00,51.93,52.02,51.9,52.02,1237425.0,47.0453,47.1268,47.0181,47.1268,1237425.0
2021-10-22 14:30:00,52.02,52.12,52.01,52.02,2835304.0,47.1268,47.2174,47.1178,47.1268,2835304.0
2021-10-22 15:00:00,52.02,52.02,51.95,51.97,1985213.0,47.1268,47.1268,47.0634,47.0815,1985213.0
2021-10-22 15:30:00,51.98,52.05,51.94,52.03,4941603.0,47.0906,47.154,47.0544,47.1359,4941603.0
2021-10-25 09:30:00,52.28,52.29,52.02,52.18,4452399.0,47.3624,47.3714,47.1268,47.2718,4452399.0
2021-10-25 10:00:00,52.19,52.29,52.17,52.23,1949899.0,47.2808,47.3714,47.2627,47.3171,1949899.0
2021-10-25 10:30:00,52.23,52.3,52.17,52.28,3240879.0,47.3171,47.3805,47.2627,47.3624,3240879.0
2021-10-25 11:00:00,52.28,52.32,52.25,52.3,3361448.0,47.3624,47.3986,47.3352,47.3805,3361448.0
2021-10-25 11:30:00,52.3,52.3,52.24,52.27,1437353.0,47.3805,47.3805,47.3261,47.3533,1437353.0
2021-10-25 12:00:00,52.28,52.32,52.26,52.3,1947418.0,47.3624,47.3986,47.3443,47.3805,1947418.0
2021-10-25 12:30:00,52.3,52.36,52.29,52.35,637036.0,47.3805,47.4349,47.3714,47.4258,637036.0
2021-10-25 13:00:00,52.35,52.39,52.34,52.37,831333.0,47.4258,47.462,47.4167,47.4439,831333.0
2021-10-25 13:30:00,52.37,52.37,52.3,52.33,773675.0,47.4439,47.4439,47.3805,47.4077,773675.0
2021-10-25 14:00:00,52.32,52.38,52.29,52.38,1035510.0,47.3986,47.453,47.3714,47.453,1035510.0
2021-10-25 14:30:00,52.38,52.38,52.34,52.37,1265795.0,47.453,47.453,47.4167,47.4439,1265795.0
2021-10-25 15:00:00,52.37,52.38,52.32,52.37,2298917.0,47.4439,47.453,47.3986,47.4439,2298917.0
2021-10-25 15:30:00,52.37,52.38,52.28,52.32,4579794.0,47.4439,47.453,47.3624,47.3986,4579794.0
2021-10-26 09:30:00,52.44,52.46,52.34,52.39,4183729.0,47.5073,47.5254,47.4167,47.462,4183729.0
2021-10-26 10:00:00,52.39,52.5,52.37,52.47,4018371.0,47.462,47.5617,47.4439,47.5345,4018371.0
2021-10-26 10:30:00,52.47,52.48,52.39,52.4,2824851.0,47.5345,47.5436,47.462,47.4711,2824851.0
2021-10-26 11:00:00,52.4,52.41,52.25,52.26,1558172.0,47.4711,47.4801,47.3352,47.3443,1558172.0
2021-10-26 11:30:00,52.26,52.27,52.08,52.09,1285415.0,47.3443,47.3533,47.1812,47.1902,1285415.0
2021-10-26 12:00:00,52.08,52.12,52.04,52.05,2265418.0,47.1812,47.2174,47.145,47.154,2265418.0
2021-10-26 12:30:00,52.05,52.1,51.95,52.02,1541689.0,47.154,47.1993,47.0634,47.1268,1541689.0
2021-10-26 13:00:00,52.01,52.06,51.98,52.04,1098026.0,47.1178,47.1631,47.0906,47.145,1098026.0
2021-10-26 13:30:00,52.04,52.12,52.02,52.05,900883.0,47.145,47.2174,47.1268,47.154,900883.0
2021-10-26 14:00:00,52.04,52.11,52.03,52.08,744444.0,47.145,47.2084,47.1359,47.1812,744444.0
2021-10-26 14:30:00,52.09,52.11,52.05,52.09,656480.0,47.1902,47.2084,47.154,47.1902,656480.0
2021-10-26 15:00:00,52.1,52.12,52.03,52.03,1499454.0,47.1993,47.2174,47.1359,47.1359,1499454.0
2021-10-26 15:30:00,52.04,52.11,52.01,52.01,4156228.0,47.145,47.2084,47.1178,47.1178,4156228.0
2021-10-27 09:30:00,51.73,51.97,51.67,51.91,5668009.0,46.8641,47.0815,46.8098,47.0272,5668009.0
2021-10-27 10:00:00,51.91,51.94,51.82,51.87,2412799.0,47.0272,47.0544,46.9456,46.9909,2412799.0
2021-10-27 10:30:00,51.87,51.88,51.71,51.75,1901994.0,46.9909,47.0,46.846,46.8822,1901994.0
2021-10-27 11:00:00,51.75,51.85,51.7,51.73,1636096.0,46.8822,46.9728,46.8369,46.8641,1636096.0
2021-10-27 11:30:00,51.73,51.74,51.64,51.71,1586154.0,46.8641,46.8732,46.7826,46.846,1586154.0
2021-10-27 12:00:00,51.72,51.78,51.7,51.77,1053373.0,46.8551,46.9094,46.8369,46.9004,1053373.0
2021-10-27 12:30:00,51.77,51.78,51.74,51.75,914037.0,46.9004,46.9094,46.8732,46.8822,914037.0
2021-10-27 13:00:00,51.75,51.83,51.75,51.82,894767.0,46.8822,46.9547,46.8822,46.9456,894767.0
2021-10-27 13:30:00,51.81,51.85,51.8,51.85,447211.0,46.9366,46.9728,46.9275,46.9728,447211.0
2021-10-27 14:00:00,51.85,51.88,51.83,51.87,477774.0,46.9728,47.0,46.9547,46.9909,477774.0
2021-10-27 14:30:00,51.87,51.87,51.8,51.8,615606.0,46.9909,46.9909,46.9275,46.9275,615606.0
2021-10-27 15:00:00,51.8,51.82,51.61,51.64,3332759.0,46.9275,46.9456,46.7554,46.7826,3332759.0
2021-10-27 15:30:00,51.64,51.66,51.56,51.61,5852759.0,46.7826,46.8007,46.7101,46.7554,5852759.0
2021-10-28 09:30:00,51.39,51.48,51.25,51.45,4813518.0,46.5561,46.6376,46.4293,46.6105,4813518.0
2021-10-28 10:00:00,51.45,51.55,51.43,51.51,2636787.0,46.6105,46.701,46.5923,46.6648,2636787.0
2021-10-28 10:30:00,51.5,51.56,51.45,51.49,1277530.0,46.6557,46.7101,46.6105,46.6467,1277530.0
2021-10-28 11:00:00,51.49,51.53,51.47,51.51,1278248.0,46.6467,46.6829,46.6286,46.6648,1278248.0
2021-10-28 11:30:00,51.52,51.59,51.47,51.52,1296974.0,46.6739,46.7373,46.6286,46.6739,1296974.0
2021-10-28 12:00:00,51.53,51.56,51.49,51.52,826143.0,46.6829,46.7101,46.6467,46.6739,826143.0
2021-10-28 12:30:00,51.52,51.57,51.49,51.51,632220.0,46.6739,46.7192,46.6467,46.6648,632220.0
2021-10-28 13:00:00,51.51,51.55,51.5,51.54,500750.0,46.6648,46.701,46.6557,46.692,500750.0
2021-10-28 13:30:00,51.54,51.61,51.53,51.56,502757.0,46.692,46.7554,46.6829,46.7101,502757.0
2021-10-28 14:00:00,51.55,51.6,51.55,51.58,495304.0,46.701,46.7463,46.701,46.7282,495304.0
2021-10-28 14:30:00,51.58,51.58,51.52,51.55,651967.0,46.7282,46.7282,46.6739,46.701,651967.0
2021-10-28 15:00:00,51.55,51.59,51.51,51.57,1232795.0,46.701,46.7373,46.6648,46.7192,1232795.0
2021-10-28 15:30:00,51.57,51.67,51.56,51.66,5096302.0,46.7192,46.8098,46.7101,46.8007,5096302.0
2021-10-29 09:30:00,50.99,51.07,50.85,50.88,8116866.0,46.1937,46.2662,46.0669,46.0941,8116866.0
2021-10-29 10:00:00,50.88,50.89,50.71,50.78,5079286.0,46.0941,46.1031,45.9401,46.0035,5079286.0
2021-10-29 10:30:00,50.78,50.87,50.76,50.84,4356410.0,46.0035,46.085,45.9854,46.0578,4356410.0
2021-10-29 11:00:00,50.84,50.93,50.83,50.86,2538760.0,46.0578,46.1394,46.0488,46.0759,2538760.0
2021-10-29 11:30:00,50.86,50.91,50.82,50.83,1583949.0,46.0759,46.1212,46.0397,46.0488,1583949.0
2021-10-29 12:00:00,50.83,50.86,50.78,50.82,1669507.0,46.0488,46.0759,46.0035,46.0397,1669507.0
2021-10-29 12:30:00,50.82,50.87,50.8,50.82,690090.0,46.0397,46.085,46.0216,46.0397,690090.0
2021-10-29 13:00:00,50.83,50.9,50.82,50.9,1501411.0,46.0488,46.1122,46.0397,46.1122,1501411.0
2021-10-29 13:30:00,50.9,50.9,50.74,50.76,1213739.0,46.1122,46.1122,45.9672,45.9854,1213739.0
2021-10-29 14:00:00,50.76,50.77,50.67,50.68,1187413.0,45.9854,45.9944,45.9038,45.9129,1187413.0
2021-10-29 14:30:00,50.67,50.83,50.65,50.8,1893980.0,45.9038,46.0488,45.8857,46.0216,1893980.0
2021-10-29 15:00:00,50.8,50.84,50.73,50.75,2338791.0,46.0216,46.0578,45.9582,45.9763,2338791.0
2021-10-29 15:30:00,50.75,50.92,50.73,50.92,8534440.0,45.9763,46.1303,45.9582,46.1303,8534440.0
2021-11-01 09:30:00,50.89,51.25,50.85,51.12,7872702.0,46.1031,46.4293,46.0669,46.3115,7872702.0
2021-11-01 10:00:00,51.13,51.24,51.06,51.19,2498657.0,46.3206,46.4202,46.2571,46.3749,2498657.0
2021-11-01 10:30:00,51.19,51.22,51.11,51.16,1725326.0,46.3749,46.4021,46.3024,46.3477,1725326.0
2021-11-01 11:00:00,51.16,51.25,51.14,51.22,1451419.0,46.3477,46.4293,46.3296,46.4021,1451419.0
2021-11-01 11:30:00,51.22,51.3,51.22,51.3,1551996.0,46.4021,46.4746,46.4021,46.4746,1551996.0
2021-11-01 12:00:00,51.3,51.31,51.23,51.26,1164951.0,46.4746,46.4836,46.4111,46.4383,1164951.0
2021-11-01 12:30:00,51.27,51.31,51.24,51.28,1017371.0,46.4474,46.4836,46.4202,46.4564,1017371.0
2021-11-01 13:00:00,51.29,51.3,51.23,51.25,1289817.0,46.4655,46.4746,46.4111,46.4293,1289817.0
2021-11-01 13:30:00,51.25,51.29,51.21,51.25,1223360.0,46.4293,46.4655,46.393,46.4293,1223360.0
2021-11-01 14:00:00,51.24,51.26,51.18,51.22,1097184.0,46.4202,46.4383,46.3658,46.4021,1097184.0
2021-11-01 14:30:00,51.23,51.25,51.2,51.23,602857.0,46.4111,46.4293,46.384,46.4111,602857.0
2021-11-01 15:00:00,51.23,51.29,51.21,51.26,736892.0,46.4111,46.4655,46.393,46.4383,736892.0
2021-11-01 15:30:00,51.26,51.34,51.25,51.33,2325755.0,46.4383,46.5108,46.4293,46.5017,2325755.0
2021-11-02 09:30:00,50.95,50.97,50.85,50.93,6790468.0,46.1575,46.1756,46.0669,46.1394,6790468.0
2021-11-02 10:00:00,50.92,50.98,50.85,50.87,3333678.0,46.1303,46.1847,46.0669,46.085,3333678.0
2021-11-02 10:30:00,50.87,50.91,50.83,50.88,3691224.0,46.085,46.1212,46.0488,46.0941,3691224.0
2021-11-02 11:00:00,50.89,50.98,50.88,50.96,1899803.0,46.1031,46.1847,46.0941,46.1665,1899803.0
2021-11-02 11:30:00,50.96,50.98,50.88,50.9,2079891.0,46.1665,46.1847,46.0941,46.1122,2079891.0
2021-11-02 12:00:00,50.9,50.9,50.83,50.84,1658023.0,46.1122,46.1122,46.0488,46.0578,1658023.0
2021-11-02 12:30:00,50.85,50.86,50.8,50.83,1749332.0,46.0669,46.0759,46.0216,46.0488,1749332.0
2021-11-02 13:00:00,50.83,50.87,50.81,50.82,681396.0,46.0488,46.085,46.0307,46.0397,681396.0
2021-11-02 13:30:00,50.82,50.84,50.78,50.83,968644.0,46.0397,46.0578,46.0035,46.0488,968644.0
2021-11-02 14:00:00,50.83,50.84,50.79,50.8,394997.0,46.0488,46.0578,46.0125,46.0216,394997.0
2021-11-02 14:30:00,50.8,50.86,50.79,50.84,580381.0,46.0216,46.0759,46.0125,46.0578,580381.0
2021-11-02 15:00:00,50.84,50.87,50.83,50.85,363368.0,46.0578,46.085,46.0488,46.0669,363368.0
2021-11-02 15:30:00,50.85,50.86,50.8,50.86,4090167.0,46.0669,46.0759,46.0216,46.0759,4090167.0
2021-11-03 09:30:00,50.8,50.8,50.65,50.72,3290098.0,46.0216,46.0216,45.8857,45.9491,3290098.0
2021-11-03 10:00:00,50.71,50.75,50.62,50.71,1445233.0,45.9401,45.9763,45.8585,45.9401,1445233.0
2021-11-03 10:30:00,50.71,50.78,50.69,50.74,764995.0,45.9401,46.0035,45.9219,45.9672,764995.0
2021-11-03 11:00:00,50.73,50.74,50.64,50.71,2763152.0,45.9582,45.9672,45.8766,45.9401,2763152.0
2021-11-03 11:30:00,50.72,50.85,50.71,50.84,1087192.0,45.9491,46.0669,45.9401,46.0578,1087192.0
2021-11-03 12:00:00,50.83,50.85,50.78,50.82,1306857.0,46.0488,46.0669,46.0035,46.0397,1306857.0
2021-11-03 12:30:00,50.82,50.82,50.73,50.75,2790261.0,46.0397,46.0397,45.9582,45.9763,2790261.0
2021-11-03 13:00:00,50.76,50.78,50.74,50.76,525183.0,45.9854,46.0035,45.9672,45.9854,525183.0
2021-11-03 13:30:00,50.77,50.78,50.69,50.73,1002682.0,45.9944,46.0035,45.9219,45.9582,1002682.0
2021-11-03 14:00:00,50.72,50.9,50.68,50.79,5185881.0,45.9491,46.1122,45.9129,46.0125,5185881.0
2021-11-03 14:30:00,50.79,51.12,50.73,51.08,6698559.0,46.0125,46.3115,45.9582,46.2753,6698559.0
2021-11-03 15:00:00,51.08,51.13,51.05,51.1,3906922.0,46.2753,46.3206,46.2481,46.2934,3906922.0
2021-11-03 15:30:00,51.1,51.18,51.09,51.12,3566312.0,46.2934,46.3658,46.2843,46.3115,3566312.0
2021-11-04 09:30:00,51.21,51.24,51.09,51.16,2950469.0,46.393,46.4202,46.2843,46.3477,2950469.0
2021-11-04 10:00:00,51.16,51.17,51.07,51.14,1629765.0,46.3477,46.3568,46.2662,46.3296,1629765.0
2021-11-04 10:30:00,51.14,51.2,51.01,51.04,1261509.0,46.3296,46.384,46.2118,46.239,1261509.0
2021-11-04 11:00:00,51.03,51.03,50.83,50.84,1793233.0,46.23,46.23,46.0488,46.0578,1793233.0
2021-11-04 11:30:00,50.84,50.9,50.8,50.89,2009625.0,46.0578,46.1122,46.0216,46.1031,2009625.0
2021-11-04 12:00:00,50.89,50.9,50.86,50.87,1300596.0,46.1031,46.1122,46.0759,46.085,1300596.0
2021-11-04 12:30:00,50.87,50.91,50.85,50.86,810756.0,46.085,46.1212,46.0669,46.0759,810756.0
2021-11-04 13:00:00,50.86,50.91,50.82,50.87,868403.0,46.0759,46.1212,46.0397,46.085,868403.0
2021-11-04 13:30:00,50.87,50.9,50.85,50.89,555928.0,46.085,46.1122,46.0669,46.1031,555928.0
2021-11-04 14:00:00,50.89,50.96,50.86,50.94,835459.0,46.1031,46.1665,46.0759,46.1484,835459.0
2021-11-04 14:30:00,50.94,50.97,50.93,50.93,764621.0,46.1484,46.1756,46.1394,46.1394,764621.0
2021-11-04 15:00:00,50.93,50.95,50.91,50.93,1454541.0,46.1394,46.1575,46.1212,46.1394,1454541.0
2021-11-04 15:30:00,50.93,51.01,50.91,51.0,2705858.0,46.1394,46.2118,46.1212,46.2028,2705858.0
2021-11-05 09:30:00,51.16,51.18,51.01,51.03,2851361.0,46.3477,46.3658,46.2118,46.23,2851361.0
2021-11-05 10:00:00,51.04,51.09,50.92,50.95,1228972.0,46.239,46.2843,46.1303,46.1575,1228972.0
2021-11-05 10:30:00,50.95,50.97,50.87,50.93,1217403.0,46.1575,46.1756,46.085,46.1394,1217403.0
2021-11-05 11:00:00,50.92,50.99,50.91,50.96,1324608.0,46.1303,46.1937,46.1212,46.1665,1324608.0
2021-11-05 11:30:00,50.96,50.99,50.92,50.96,775660.0,46.1665,46.1937,46.1303,46.1665,775660.0
2021-11-05 12:00:00,50.96,50.98,50.93,50.97,708338.0,46.1665,46.1847,46.1394,46.1756,708338.0
2021-11-05 12:30:00,50.96,50.97,50.9,50.92,1289813.0,46.1665,46.1756,46.1122,46.1303,1289813.0
2021-11-05 13:00:00,50.92,50.93,50.74,50.75,1371316.0,46.1303,46.1394,45.9672,45.9763,1371316.0
2021-11-05 13:30:00,50.75,50.92,50.75,50.92,1993670.0,45.9763,46.1303,45.9763,46.1303,1993670.0
2021-11-05 14:00:00,50.91,50.95,50.89,50.93,939783.0,46.1212,46.1575,46.1031,46.1394,939783.0
2021-11-05 14:30:00,50.93,50.93,50.9,50.91,371459.0,46.1394,46.1394,46.1122,46.1212,371459.0
2021-11-05 15:00:00,50.91,50.94,50.87,50.91,1377359.0,46.1212,46.1484,46.085,46.1212,1377359.0
2021-11-05 15:30:00,50.92,50.96,50.91,50.94,2839363.0,46.1303,46.1665,46.1212,46.1484,2839363.0
2021-11-08 09:30:00,51.28,51.38,51.22,51.29,6241213.0,46.4564,46.547,46.4021,46.4655,6241213.0
2021-11-08 10:00:00,51.29,51.38,51.27,51.32,1737949.0,46.4655,46.547,46.4474,46.4927,1737949.0
2021-11-08 10:30:00,51.32,51.36,51.26,51.3,1588340.0,46.4927,46.5289,46.4383,46.4746,1588340.0
2021-11-08 11:00:00,51.3,51.35,51.28,51.33,859547.0,46.4746,46.5199,46.4564,46.5017,859547.0
2021-11-08 11:30:00,51.33,51.36,51.29,51.35,614101.0,46.5017,46.5289,46.4655,46.5199,614101.0
2021-11-08 12:00:00,51.35,51.38,51.32,51.37,1121967.0,46.5199,46.547,46.4927,46.538,1121967.0
2021-11-08 12:30:00,51.37,51.42,51.36,51.39,716802.0,46.538,46.5833,46.5289,46.5561,716802.0
2021-11-08 13:00:00,51.39,51.43,51.38,51.4,764355.0,46.5561,46.5923,46.547,46.5652,764355.0
2021-11-08 13:30:00,51.4,51.42,51.38,51.41,457587.0,46.5652,46.5833,46.547,46.5742,457587.0
2021-11-08 14:00:00,51.41,51.45,51.39,51.39,650051.0,46.5742,46.6105,46.5561,46.5561,650051.0
2021-11-08 14:30:00,51.4,51.44,51.38,51.44,680298.0,46.5652,46.6014,46.547,46.6014,680298.0
2021-11-08 15:00:00,51.44,51.44,51.4,51.42,491901.0,46.6014,46.6014,46.5652,46.5833,491901.0
2021-11-08 15:30:00,51.42,51.44,51.38,51.4,3856430.0,46.5833,46.6014,46.547,46.5652,3856430.0
2021-11-09 09:30:00,51.42,51.58,51.17,51.18,3192724.0,46.5833,46.7282,46.3568,46.3658,3192724.0
2021-11-09 10:00:00,51.18,51.29,51.1,51.25,4426570.0,46.3658,46.4655,46.2934,46.4293,4426570.0
2021-11-09 10:30:00,51.25,51.35,51.24,51.26,2640432.0,46.4293,46.5199,46.4202,46.4383,2640432.0
2021-11-09 11:00:00,51.26,51.31,51.16,51.18,1588123.0,46.4383,46.4836,46.3477,46.3658,1588123.0
2021-11-09 11:30:00,51.19,51.28,51.16,51.17,1954099.0,46.3749,46.4564,46.3477,46.3568,1954099.0
2021-11-09 12:00:00,51.17,51.21,51.11,51.16,1732745.0,46.3568,46.393,46.3024,46.3477,1732745.0
2021-11-09 12:30:00,51.16,51.25,51.15,51.21,1013914.0,46.3477,46.4293,46.3387,46.393,1013914.0
2021-11-09 13:00:00,51.21,51.26,51.18,51.19,1148823.0,46.393,46.4383,46.3658,46.3749,1148823.0
2021-11-09 13:30:00,51.19,51.21,51.12,51.15,895038.0,46.3749,46.393,46.3115,46.3387,895038.0
2021-11-09 14:00:00,51.15,51.22,51.13,51.19,647047.0,46.3387,46.4021,46.3206,46.3749,647047.0
2021-11-09 14:30:00,51.19,51.22,51.17,51.22,703295.0,46.3749,46.4021,46.3568,46.4021,703295.0
2021-11-09 15:00:00,51.21,51.22,51.16,51.16,903353.0,46.393,46.4021,46.3477,46.3477,903353.0
2021-11-09 15:30:00,51.17,51.25,51.16,51.18,3958216.0,46.3568,46.4293,46.3477,46.3658,3958216.0
2021-11-10 09:30:00,51.3,51.52,51.25,51.52,4453452.0,46.4746,46.6739,46.4293,46.6739,4453452.0
2021-11-10 10:00:00,51.52,51.53,51.41,51.43,1938933.0,46.6739,46.6829,46.5742,46.5923,1938933.0
2021-11-10 10:30:00,51.43,51.47,51.37,51.44,1799612.0,46.5923,46.6286,46.538,46.6014,1799612.0
2021-11-10 11:00:00,51.45,51.49,51.4,51.4,847310.0,46.6105,46.6467,46.5652,46.5652,847310.0
2021-11-10 11:30:00,51.41,51.45,51.37,51.41,2335422.0,46.5742,46.6105,46.538,46.5742,2335422.0
2021-11-10 12:00:00,51.41,51.42,51.32,51.33,2435620.0,46.5742,46.5833,46.4927,46.5017,2435620.0
2021-11-10 12:30:00,51.33,51.35,51.23,51.33,2069827.0,46.5017,46.5199,46.4111,46.5017,2069827.0
2021-11-10 13:00:00,51.33,51.34,51.12,51.2,1848179.0,46.5017,46.5108,46.3115,46.384,1848179.0
2021-11-10 13:30:00,51.2,51.22,51.04,51.08,1053716.0,46.384,46.4021,46.239,46.2753,1053716.0
2021-11-10 14:00:00,51.08,51.09,50.92,50.93,1786930.0,46.2753,46.2843,46.1303,46.1394,1786930.0
2021-11-10 14:30:00,50.93,50.98,50.86,50.9,3731711.0,46.1394,46.1847,46.0759,46.1122,3731711.0
2021-11-10 15:00:00,50.89,51.07,50.89,51.02,2099852.0,46.1031,46.2662,46.1031,46.2209,2099852.0
2021-11-10 15:30:00,51.03,51.06,50.97,51.0,5765644.0,46.23,46.2571,46.1756,46.2028,5765644.0
2021-11-11 09:30:00,51.65,51.87,51.64,51.8,7199768.0,46.7916,46.9909,46.7826,46.9275,7199768.0
2021-11-11 10:00:00,51.8,51.89,51.74,51.75,4746045.0,46.9275,47.0091,46.8732,46.8822,4746045.0
2021-11-11 10:30:00,51.76,51.97,51.75,51.97,7370180.0,46.8913,47.0815,46.8822,47.0815,7370180.0
2021-11-11 11:00:00,51.97,52.0,51.94,51.95,6000297.0,47.0815,47.1087,47.0544,47.0634,6000297.0
2021-11-11 11:30:00,51.95,51.99,51.92,51.97,3100151.0,47.0634,47.0997,47.0362,47.0815,3100151.0
2021-11-11 12:00:00,51.97,51.98,51.9,51.92,3633243.0,47.0815,47.0906,47.0181,47.0362,3633243.0
2021-11-11 12:30:00,51.91,51.97,51.9,51.93,1164818.0,47.0272,47.0815,47.0181,47.0453,1164818.0
2021-11-11 13:00:00,51.94,51.94,51.87,51.88,1574636.0,47.0544,47.0544,46.9909,47.0,1574636.0
2021-11-11 13:30:00,51.89,51.91,51.87,51.89,1789762.0,47.0091,47.0272,46.9909,47.0091,1789762.0
2021-11-11 14:00:00,51.89,51.91,51.86,51.88,1492967.0,47.0091,47.0272,46.9819,47.0,1492967.0
2021-11-11 14:30:00,51.89,51.9,51.85,51.87,1168519.0,47.0091,47.0181,46.9728,46.9909,1168519.0
2021-11-11 15:00:00,51.86,51.87,51.8,51.84,1504473.0,46.9819,46.9909,46.9275,46.9638,1504473.0
2021-11-11 15:30:00,51.85,51.88,51.82,51.87,5939486.0,46.9728,47.0,46.9456,46.9909,5939486.0
2021-11-12 09:30:00,51.85,51.9,51.78,51.82,4163978.0,46.9728,47.0181,46.9094,46.9456,4163978.0
2021-11-12 10:00:00,51.82,51.95,51.81,51.91,2398485.0,46.9456,47.0634,46.9366,47.0272,2398485.0
2021-11-12 10:30:00,51.92,51.95,51.86,51.95,1972907.0,47.0362,47.0634,46.9819,47.0634,1972907.0
2021-11-12 11:00:00,51.95,52.02,51.93,52.02,5401211.0,47.0634,47.1268,47.0453,47.1268,5401211.0
2021-11-12 11:30:00,52.02,52.06,51.98,52.05,2359692.0,47.1268,47.1631,47.0906,47.154,2359692.0
2021-11-12 12:00:00,52.05,52.06,51.99,52.01,1580042.0,47.154,47.1631,47.0997,47.1178,1580042.0
2021-11-12 12:30:00,52.01,52.02,51.95,51.97,1641912.0,47.1178,47.1268,47.0634,47.0815,1641912.0
2021-11-12 13:00:00,51.97,51.97,51.93,51.95,1506505.0,47.0815,47.0815,47.0453,47.0634,1506505.0
2021-11-12 13:30:00,51.96,51.99,51.95,51.98,1086210.0,47.0725,47.0997,47.0634,47.0906,1086210.0
2021-11-12 14:00:00,51.98,52.0,51.96,51.96,508129.0,47.0906,47.1087,47.0725,47.0725,508129.0
2021-11-12 14:30:00,51.97,51.98,51.93,51.96,716408.0,47.0815,47.0906,47.0453,47.0725,716408.0
2021-11-12 15:00:00,51.96,52.01,51.95,51.98,974739.0,47.0725,47.1178,47.0634,47.0906,974739.0
2021-11-12 15:30:00,51.98,52.02,51.98,52.01,4098285.0,47.0906,47.1268,47.0906,47.1178,4098285.0
2021-11-15 09:30:00,52.12,52.14,51.92,52.05,1960807.0,47.2174,47.2355,47.0362,47.154,1960807.0
2021-11-15 10:00:00,52.06,52.07,51.94,51.94,1068261.0,47.1631,47.1721,47.0544,47.0544,1068261.0
2021-11-15 10:30:00,51.94,52.0,51.89,51.98,1000126.0,47.0544,47.1087,47.0091,47.0906,1000126.0
2021-11-15 11:00:00,51.98,52.0,51.91,51.91,1213357.0,47.0906,47.1087,47.0272,47.0272,1213357.0
2021-11-15 11:30:00,51.92,51.95,51.81,51.87,2217049.0,47.0362,47.0634,46.9366,46.9909,2217049.0
2021-11-15 12:00:00,51.87,51.89,51.8,51.82,1037425.0,46.9909,47.0091,46.9275,46.9456,1037425.0
2021-11-15 12:30:00,51.82,51.87,51.82,51.85,717713.0,46.9456,46.9909,46.9456,46.9728,717713.0
2021-11-15 13:00:00,51.85,51.86,51.81,51.82,1313499.0,46.9728,46.9819,46.9366,46.9456,1313499.0
2021-11-15 13:30:00,51.82,51.85,51.81,51.84,490222.0,46.9456,46.9728,46.9366,46.9638,490222.0
2021-11-15 14:00:00,51.84,51.87,51.83,51.87,718629.0,46.9638,46.9909,46.9547,46.9909,718629.0
2021-11-15 14:30:00,51.87,51.94,51.86,51.91,868854.0,46.9909,47.0544,46.9819,47.0272,868854.0
2021-11-15 15:00:00,51.91,51.94,51.88,51.93,1012714.0,47.0272,47.0544,47.0,47.0453,1012714.0
2021-11-15 15:30:00,51.93,51.93,51.78,51.84,12540276.0,47.0453,47.0453,46.9094,46.9638,12540276.0
2021-11-16 09:30:00,51.91,52.01,51.82,51.83,4334898.0,47.0272,47.1178,46.9456,46.9547,4334898.0
2021-11-16 10:00:00,51.82,51.85,51.77,51.77,2099530.0,46.9456,46.9728,46.9004,46.9004,2099530.0
2021-11-16 10:30:00,51.77,51.83,51.71,51.76,3455242.0,46.9004,46.9547,46.846,46.8913,3455242.0
2021-11-16 11:00:00,51.77,51.92,51.77,51.89,1022994.0,46.9004,47.0362,46.9004,47.0091,1022994.0
2021-11-16 11:30:00,51.89,51.92,51.87,51.91,1079272.0,47.0091,47.0362,46.9909,47.0272,1079272.0
2021-11-16 12:00:00,51.91,51.96,51.88,51.91,1429504.0,47.0272,47.0725,47.0,47.0272,1429504.0
2021-11-16 12:30:00,51.91,51.97,51.89,51.97,942314.0,47.0272,47.0815,47.0091,47.0815,942314.0
2021-11-16 13:00:00,51.97,51.98,51.93,51.94,542615.0,47.0815,47.0906,47.0453,47.0544,542615.0
2021-11-16 13:30:00,51.95,51.95,51.88,51.89,701523.0,47.0634,47.0634,47.0,47.0091,701523.0
2021-11-16 14:00:00,51.89,51.97,51.89,51.97,1040040.0,47.0091,47.0815,47.0091,47.0815,1040040.0
2021-11-16 14:30:00,51.96,51.97,51.9,51.91,610629.0,47.0725,47.0815,47.0181,47.0272,610629.0
2021-11-16 15:00:00,51.91,51.93,51.89,51.91,933861.0,47.0272,47.0453,47.0091,47.0272,933861.0
2021-11-16 15:30:00,51.9,51.93,51.86,51.9,4325119.0,47.0181,47.0453,46.9819,47.0181,4325119.0
2021-11-17 09:30:00,51.96,51.98,51.66,51.69,3020162.0,47.0725,47.0906,46.8007,46.8279,3020162.0
2021-11-17 10:00:00,51.69,51.75,51.62,51.67,1202087.0,46.8279,46.8822,46.7645,46.8098,1202087.0
2021-11-17 10:30:00,51.67,51.73,51.66,51.69,995993.0,46.8098,46.8641,46.8007,46.8279,995993.0
2021-11-17 11:00:00,51.68,51.7,51.62,51.64,1156200.0,46.8188,46.8369,46.7645,46.7826,1156200.0
2021-11-17 11:30:00,51.64,51.73,51.64,51.72,1216399.0,46.7826,46.8641,46.7826,46.8551,1216399.0
2021-11-17 12:00:00,51.73,51.74,51.54,51.55,916347.0,46.8641,46.8732,46.692,46.701,916347.0
2021-11-17 12:30:00,51.55,51.59,51.51,51.52,638099.0,46.701,46.7373,46.6648,46.6739,638099.0
2021-11-17 13:00:00,51.53,51.58,51.48,51.58,2332188.0,46.6829,46.7282,46.6376,46.7282,2332188.0
2021-11-17 13:30:00,51.57,51.59,51.55,51.59,1646638.0,46.7192,46.7373,46.701,46.7373,1646638.0
2021-11-17 14:00:00,51.59,51.59,51.54,51.57,786669.0,46.7373,46.7373,46.692,46.7192,786669.0
2021-11-17 14:30:00,51.57,51.6,51.56,51.59,431573.0,46.7192,46.7463,46.7101,46.7373,431573.0
2021-11-17 15:00:00,51.59,51.61,51.54,51.59,695601.0,46.7373,46.7554,46.692,46.7373,695601.0
2021-11-17 15:30:00,51.59,51.64,51.58,51.62,4249901.0,46.7373,46.7826,46.7282,46.7645,4249901.0
2021-11-18 09:30:00,51.12,51.13,50.94,50.98,8334259.0,46.3115,46.3206,46.1484,46.1847,8334259.0
2021-11-18 10:00:00,50.97,50.97,50.75,50.82,2715766.0,46.1756,46.1756,45.9763,46.0397,2715766.0
2021-11-18 10:30:00,50.81,50.93,50.81,50.93,2125181.0,46.0307,46.1394,46.0307,46.1394,2125181.0
2021-11-18 11:00:00,50.93,50.99,50.85,50.98,2243962.0,46.1394,46.1937,46.0669,46.1847,2243962.0
2021-11-18 11:30:00,50.98,51.11,50.97,51.07,2444666.0,46.1847,46.3024,46.1756,46.2662,2444666.0
2021-11-18 12:00:00,51.07,51.14,51.06,51.13,1135438.0,46.2662,46.3296,46.2571,46.3206,1135438.0
2021-11-18 12:30:00,51.12,51.13,50.98,51.0,1519452.0,46.3115,46.3206,46.1847,46.2028,1519452.0
2021-11-18 13:00:00,51.0,51.03,50.93,50.95,2241658.0,46.2028,46.23,46.1394,46.1575,2241658.0
2021-11-18 13:30:00,50.95,50.99,50.93,50.94,967180.0,46.1575,46.1937,46.1394,46.1484,967180.0
2021-11-18 14:00:00,50.94,50.96,50.9,50.91,1558579.0,46.1484,46.1665,46.1122,46.1212,1558579.0
2021-11-18 14:30:00,50.91,50.99,50.89,50.98,1942530.0,46.1212,46.1937,46.1031,46.1847,1942530.0
2021-11-18 15:00:00,50.98,51.04,50.96,51.03,1422228.0,46.1847,46.239,46.1665,46.23,1422228.0
2021-11-18 15:30:00,51.03,51.04,50.97,50.99,4839967.0,46.23,46.239,46.1756,46.1937,4839967.0
2021-11-19 09:30:00,51.06,51.23,51.02,51.12,5453290.0,46.2571,46.4111,46.2209,46.3115,5453290.0
2021-11-19 10:00:00,51.13,51.13,51.01,51.05,3616199.0,46.3206,46.3206,46.2118,46.2481,3616199.0
2021-11-19 10:30:00,51.05,51.14,51.02,51.03,2715526.0,46.2481,46.3296,46.2209,46.23,2715526.0
2021-11-19 11:00:00,51.04,51.08,51.01,51.08,2152741.0,46.239,46.2753,46.2118,46.2753,2152741.0
2021-11-19 11:30:00,51.08,51.1,51.05,51.08,1417522.0,46.2753,46.2934,46.2481,46.2753,1417522.0
2021-11-19 12:00:00,51.07,51.1,51.06,51.07,796424.0,46.2662,46.2934,46.2571,46.2662,796424.0
2021-11-19 12:30:00,51.08,51.12,50.96,51.03,1250602.0,46.2753,46.3115,46.1665,46.23,1250602.0
2021-11-19 13:00:00,51.03,51.04,50.97,50.98,1059808.0,46.23,46.239,46.1756,46.1847,1059808.0
2021-11-19 13:30:00,50.97,51.0,50.91,50.91,1182122.0,46.1756,46.2028,46.1212,46.1212,1182122.0
2021-11-19 14:00:00,50.92,50.97,50.92,50.96,726355.0,46.1303,46.1756,46.1303,46.1665,726355.0
2021-11-19 14:30:00,50.96,51.0,50.92,50.98,943533.0,46.1665,46.2028,46.1303,46.1847,943533.0
2021-11-19 15:00:00,50.98,50.99,50.91,50.91,1170559.0,46.1847,46.1937,46.1212,46.1212,1170559.0
2021-11-19 15:30:00,50.91,50.94,50.89,50.92,5116595.0,46.1212,46.1484,46.1031,46.1303,5116595.0
2021-11-22 09:30:00,50.84,50.99,50.81,50.9,5629983.0,46.0578,46.1937,46.0307,46.1122,5629983.0
2021-11-22 10:00:00,50.9,50.95,50.86,50.88,4039111.0,46.1122,46.1575,46.0759,46.0941,4039111.0
2021-11-22 10:30:00,50.88,50.91,50.84,50.86,1428533.0,46.0941,46.1212,46.0578,46.0759,1428533.0
2021-11-22 11:00:00,50.86,50.88,50.73,50.75,1954140.0,46.0759,46.0941,45.9582,45.9763,1954140.0
2021-11-22 11:30:00,50.75,50.76,50.5,50.55,2903651.0,45.9763,45.9854,45.7498,45.7951,2903651.0
2021-11-22 12:00:00,50.55,50.6,50.51,50.6,1675857.0,45.7951,45.8404,45.7589,45.8404,1675857.0
2021-11-22 12:30:00,50.6,50.68,50.59,50.63,1784380.0,45.8404,45.9129,45.8313,45.8676,1784380.0
2021-11-22 13:00:00,50.63,50.68,50.59,50.66,781047.0,45.8676,45.9129,45.8313,45.8948,781047.0
2021-11-22 13:30:00,50.67,50.68,50.61,50.62,665538.0,45.9038,45.9129,45.8495,45.8585,665538.0
2021-11-22 14:00:00,50.62,50.69,50.61,50.66,762268.0,45.8585,45.9219,45.8495,45.8948,762268.0
2021-11-22 14:30:00,50.66,50.73,50.65,50.71,814422.0,45.8948,45.9582,45.8857,45.9401,814422.0
2021-11-22 15:00:00,50.71,50.76,50.69,50.7,1903790.0,45.9401,45.9854,45.9219,45.931,1903790.0
2021-11-22 15:30:00,50.7,50.71,50.49,50.49,3973306.0,45.931,45.9401,45.7408,45.7408,3973306.0
2021-11-23 09:30:00,50.52,50.71,50.44,50.66,5933914.0,45.7679,45.9401,45.6955,45.8948,5933914.0
2021-11-23 10:00:00,50.66,50.67,50.42,50.43,3755545.0,45.8948,45.9038,45.6773,45.6864,3755545.0
2021-11-23 10:30:00,50.43,50.48,50.29,50.29,2173530.0,45.6864,45.7317,45.5596,45.5596,2173530.0
2021-11-23 11:00:00,50.3,50.42,50.24,50.38,1702561.0,45.5686,45.6773,45.5143,45.6411,1702561.0
2021-11-23 11:30:00,50.38,50.44,50.33,50.39,981576.0,45.6411,45.6955,45.5958,45.6502,981576.0
2021-11-23 12:00:00,50.39,50.48,50.34,50.47,1125813.0,45.6502,45.7317,45.6049,45.7226,1125813.0
2021-11-23 12:30:00,50.47,50.5,50.36,50.39,1478126.0,45.7226,45.7498,45.623,45.6502,1478126.0
2021-11-23 13:00:00,50.38,50.45,50.34,50.35,717786.0,45.6411,45.7045,45.6049,45.6139,717786.0
2021-11-23 13:30:00,50.35,50.46,50.3,50.4,1978657.0,45.6139,45.7136,45.5686,45.6592,1978657.0
2021-11-23 14:00:00,50.4,50.43,50.31,50.36,1823773.0,45.6592,45.6864,45.5777,45.623,1823773.0
2021-11-23 14:30:00,50.35,50.45,50.31,50.4,2039587.0,45.6139,45.7045,45.5777,45.6592,2039587.0
2021-11-23 15:00:00,50.41,50.44,50.38,50.4,2820432.0,45.6683,45.6955,45.6411,45.6592,2820432.0
2021-11-23 15:30:00,50.4,50.52,50.39,50.45,6127997.0,45.6592,45.7679,45.6502,45.7045,6127997.0
2021-11-24 09:30:00,50.14,50.19,50.02,50.18,8742351.0,45.4237,45.469,45.315,45.4599,8742351.0
2021-11-24 10:00:00,50.17,50.26,50.11,50.23,1789727.0,45.4509,45.5324,45.3965,45.5052,1789727.0
2021-11-24 10:30:00,50.23,50.32,50.21,50.27,2101861.0,45.5052,45.5867,45.4871,45.5414,2101861.0
2021-11-24 11:00:00,50.26,50.38,50.22,50.35,1489286.0,45.5324,45.6411,45.4961,45.6139,1489286.0
2021-11-24 11:30:00,50.35,50.38,50.28,50.31,1547150.0,45.6139,45.6411,45.5505,45.5777,1547150.0
2021-11-24 12:00:00,50.3,50.33,50.23,50.25,930252.0,45.5686,45.5958,45.5052,45.5233,930252.0
2021-11-24 12:30:00,50.25,50.31,50.24,50.3,735304.0,45.5233,45.5777,45.5143,45.5686,735304.0
2021-11-24 13:00:00,50.3,50.35,50.29,50.3,1089755.0,45.5686,45.6139,45.5596,45.5686,1089755.0
2021-11-24 13:30:00,50.3,50.32,50.26,50.28,706431.0,45.5686,45.5867,45.5324,45.5505,706431.0
2021-11-24 14:00:00,50.28,50.32,50.19,50.26,1124296.0,45.5505,45.5867,45.469,45.5324,1124296.0
2021-11-24 14:30:00,50.26,50.35,50.25,50.32,1661178.0,45.5324,45.6139,45.5233,45.5867,1661178.0
2021-11-24 15:00:00,50.32,50.39,50.3,50.38,950790.0,45.5867,45.6502,45.5686,45.6411,950790.0
2021-11-24 15:30:00,50.38,50.4,50.35,50.39,4584891.0,45.6411,45.6592,45.6139,45.6502,4584891.0
2021-11-26 09:30:00,49.07,49.11,48.77,48.87,6329201.0,44.4543,44.4906,44.1825,44.2731,6329201.0
2021-11-26 10:00:00,48.87,48.87,48.69,48.78,4544960.0,44.2731,44.2731,44.1101,44.1916,4544960.0
2021-11-26 10:30:00,48.78,48.79,48.63,48.65,4221199.0,44.1916,44.2007,44.0557,44.0738,4221199.0
2021-11-26 11:00:00,48.64,48.68,48.52,48.54,4893465.0,44.0648,44.101,43.9561,43.9742,4893465.0
2021-11-26 11:30:00,48.54,48.61,48.51,48.57,7481736.0,43.9742,44.0376,43.947,44.0014,7481736.0
2021-11-26 12:00:00,48.57,48.82,48.57,48.81,5123420.0,44.0014,44.2278,44.0014,44.2188,5123420.0
2021-11-26 12:30:00,48.82,48.93,48.72,48.76,13260672.0,44.2278,44.3275,44.1372,44.1735,13260672.0
2021-11-29 09:30:00,49.21,49.22,48.85,48.94,6414418.0,44.5812,44.5902,44.255,44.3365,6414418.0
2021-11-29 10:00:00,48.95,48.97,48.83,48.83,2874759.0,44.3456,44.3637,44.2369,44.2369,2874759.0
2021-11-29 10:30:00,48.84,48.85,48.72,48.82,4687378.0,44.246,44.255,44.1372,44.2278,4687378.0
2021-11-29 11:00:00,48.82,48.88,48.8,48.83,2881265.0,44.2278,44.2822,44.2097,44.2369,2881265.0
2021-11-29 11:30:00,48.83,48.9,48.79,48.88,4293167.0,44.2369,44.3003,44.2007,44.2822,4293167.0
2021-11-29 12:00:00,48.88,48.99,48.87,48.97,1722578.0,44.2822,44.3818,44.2731,44.3637,1722578.0
2021-11-29 12:30:00,48.98,49.01,48.94,49.01,2611096.0,44.3728,44.4,44.3365,44.4,2611096.0
2021-11-29 13:00:00,49.01,49.04,48.95,48.98,1832427.0,44.4,44.4271,44.3456,44.3728,1832427.0
2021-11-29 13:30:00,48.98,49.01,48.95,49.01,1056707.0,44.3728,44.4,44.3456,44.4,1056707.0
2021-11-29 14:00:00,49.01,49.01,48.96,48.97,1443939.0,44.4,44.4,44.3547,44.3637,1443939.0
2021-11-29 14:30:00,48.97,49.0,48.93,48.98,1773539.0,44.3637,44.3909,44.3275,44.3728,1773539.0
2021-11-29 15:00:00,48.97,49.05,48.96,49.0,1554934.0,44.3637,44.4362,44.3547,44.3909,1554934.0
2021-11-29 15:30:00,49.0,49.02,48.89,48.9,4176916.0,44.3909,44.409,44.2913,44.3003,4176916.0
2021-11-30 09:30:00,48.89,49.12,48.88,49.07,8758626.0,44.2913,44.4996,44.2822,44.4543,8758626.0
2021-11-30 10:00:00,49.07,49.16,49.0,49.12,3852846.0,44.4543,44.5359,44.3909,44.4996,3852846.0
2021-11-30 10:30:00,49.12,49.17,48.41,48.42,8708842.0,44.4996,44.5449,43.8564,43.8655,8708842.0
2021-11-30 11:00:00,48.41,48.67,48.35,48.65,9207888.0,43.8564,44.0919,43.802,44.0738,9207888.0
2021-11-30 11:30:00,48.65,48.67,48.51,48.58,3245180.0,44.0738,44.0919,43.947,44.0104,3245180.0
2021-11-30 12:00:00,48.58,48.61,48.43,48.6,2854842.0,44.0104,44.0376,43.8745,44.0285,2854842.0
2021-11-30 12:30:00,48.6,48.67,48.56,48.62,1707945.0,44.0285,44.0919,43.9923,44.0466,1707945.0
2021-11-30 13:00:00,48.62,48.66,48.57,48.65,1557781.0,44.0466,44.0829,44.0014,44.0738,1557781.0
2021-11-30 13:30:00,48.64,48.78,48.63,48.78,1996209.0,44.0648,44.1916,44.0557,44.1916,1996209.0
2021-11-30 14:00:00,48.78,48.86,48.75,48.82,4123903.0,44.1916,44.2641,44.1644,44.2278,4123903.0
2021-11-30 14:30:00,48.82,48.91,48.77,48.84,3170528.0,44.2278,44.3094,44.1825,44.246,3170528.0
2021-11-30 15:00:00,48.83,48.89,48.81,48.85,3099035.0,44.2369,44.2913,44.2188,44.255,3099035.0
2021-11-30 15:30:00,48.84,48.97,48.77,48.87,11579446.0,44.246,44.3637,44.1825,44.2731,11579446.0
2021-12-01 09:30:00,49.61,49.66,49.52,49.65,6543322.0,44.9435,44.9888,44.862,44.9798,6543322.0
2021-12-01 10:00:00,49.66,49.85,49.65,49.75,2993834.0,44.9888,45.161,44.9798,45.0704,2993834.0
2021-12-01 10:30:00,49.74,49.86,49.67,49.86,2832062.0,45.0613,45.17,44.9979,45.17,2832062.0
2021-12-01 11:00:00,49.86,49.98,49.84,49.94,5129936.0,45.17,45.2787,45.1519,45.2425,5129936.0
2021-12-01 11:30:00,49.94,49.96,49.66,49.7,3620028.0,45.2425,45.2606,44.9888,45.0251,3620028.0
2021-12-01 12:00:00,49.69,49.77,49.65,49.67,2152058.0,45.016,45.0885,44.9798,44.9979,2152058.0
2021-12-01 12:30:00,49.68,49.71,49.51,49.52,1233102.0,45.0069,45.0341,44.8529,44.862,1233102.0
2021-12-01 13:00:00,49.51,49.58,49.44,49.54,2683274.0,44.8529,44.9163,44.7895,44.8801,2683274.0
2021-12-01 13:30:00,49.55,49.57,49.34,49.46,2773262.0,44.8892,44.9073,44.6989,44.8076,2773262.0
2021-12-01 14:00:00,49.45,49.48,49.29,49.39,1583649.0,44.7986,44.8258,44.6536,44.7442,1583649.0
2021-12-01 14:30:00,49.39,49.46,49.34,49.34,1896500.0,44.7442,44.8076,44.6989,44.6989,1896500.0
2021-12-01 15:00:00,49.35,49.38,49.04,49.14,3627180.0,44.708,44.7352,44.4271,44.5177,3627180.0
2021-12-01 15:30:00,49.13,49.22,48.98,49.0,8311844.0,44.5087,44.5902,44.3728,44.3909,8311844.0
2021-12-02 09:30:00,49.61,49.93,49.51,49.92,6679893.0,44.9435,45.2334,44.8529,45.2244,6679893.0
2021-12-02 10:00:00,49.93,49.97,49.66,49.8,6338027.0,45.2334,45.2697,44.9888,45.1157,6338027.0
2021-12-02 10:30:00,49.81,49.85,49.62,49.81,4809660.0,45.1247,45.161,44.9526,45.1247,4809660.0
2021-12-02 11:00:00,49.81,49.9,49.72,49.87,3337137.0,45.1247,45.2062,45.0432,45.1791,3337137.0
2021-12-02 11:30:00,49.88,49.9,49.73,49.84,3126959.0,45.1881,45.2062,45.0522,45.1519,3126959.0
2021-12-02 12:00:00,49.85,49.92,49.79,49.91,4011417.0,45.161,45.2244,45.1066,45.2153,4011417.0
2021-12-02 12:30:00,49.91,49.94,49.8,49.82,3693884.0,45.2153,45.2425,45.1157,45.1338,3693884.0
2021-12-02 13:00:00,49.81,49.82,49.48,49.51,5613005.0,45.1247,45.1338,44.8258,44.8529,5613005.0
2021-12-02 13:30:00,49.51,49.56,49.35,49.53,5459449.0,44.8529,44.8982,44.708,44.8711,5459449.0
2021-12-02 14:00:00,49.52,49.68,49.51,49.66,3940648.0,44.862,45.0069,44.8529,44.9888,3940648.0
2021-12-02 14:30:00,49.66,49.69,49.5,49.57,5704044.0,44.9888,45.016,44.8439,44.9073,5704044.0
2021-12-02 15:00:00,49.57,49.68,49.57,49.64,3321612.0,44.9073,45.0069,44.9073,44.9707,3321612.0
2021-12-02 15:30:00,49.65,49.73,49.61,49.63,9212571.0,44.9798,45.0522,44.9435,44.9616,9212571.0
2021-12-03 09:30:00,49.56,49.65,48.92,49.04,11841527.0,44.8982,44.9798,44.3184,44.4271,11841527.0
2021-12-03 10:00:00,49.03,49.06,48.82,49.03,6566474.0,44.4181,44.4453,44.2278,44.4181,6566474.0
2021-12-03 10:30:00,49.02,49.02,48.82,48.93,4899454.0,44.409,44.409,44.2278,44.3275,4899454.0
2021-12-03 11:00:00,48.94,49.03,48.84,48.98,4199853.0,44.3365,44.4181,44.246,44.3728,4199853.0
2021-12-03 11:30:00,48.98,49.01,48.78,48.79,4865231.0,44.3728,44.4,44.1916,44.2007,4865231.0
2021-12-03 12:00:00,48.79,48.95,48.72,48.91,5585803.0,44.2007,44.3456,44.1372,44.3094,5585803.0
2021-12-03 12:30:00,48.91,49.01,48.84,48.91,3080411.0,44.3094,44.4,44.246,44.3094,3080411.0
2021-12-03 13:00:00,48.9,49.01,48.86,48.95,3211799.0,44.3003,44.4,44.2641,44.3456,3211799.0
2021-12-03 13:30:00,48.95,48.95,48.83,48.87,2417588.0,44.3456,44.3456,44.2369,44.2731,2417588.0
2021-12-03 14:00:00,48.87,48.92,48.77,48.88,3039093.0,44.2731,44.3184,44.1825,44.2822,3039093.0
2021-12-03 14:30:00,48.88,48.9,48.75,48.75,3195697.0,44.2822,44.3003,44.1644,44.1644,3195697.0
2021-12-03 15:00:00,48.75,48.88,48.71,48.82,3141076.0,44.1644,44.2822,44.1282,44.2278,3141076.0
2021-12-03 15:30:00,48.83,48.96,48.78,48.93,10101357.0,44.2369,44.3547,44.1916,44.3275,10101357.0
2021-12-06 09:30:00,48.88,49.07,48.67,49.05,8775888.0,44.2822,44.4543,44.0919,44.4362,8775888.0
2021-12-06 10:00:00,49.05,49.17,48.95,49.15,5343152.0,44.4362,44.5449,44.3456,44.5268,5343152.0
2021-12-06 10:30:00,49.16,49.17,49.04,49.14,9217955.0,44.5359,44.5449,44.4271,44.5177,9217955.0
2021-12-06 11:00:00,49.14,49.15,49.03,49.14,3410247.0,44.5177,44.5268,44.4181,44.5177,3410247.0
2021-12-06 11:30:00,49.14,49.19,49.08,49.1,2590436.0,44.5177,44.563,44.4634,44.4815,2590436.0
2021-12-06 12:00:00,49.11,49.16,49.08,49.14,1615015.0,44.4906,44.5359,44.4634,44.5177,1615015.0
2021-12-06 12:30:00,49.14,49.23,49.13,49.23,1283971.0,44.5177,44.5993,44.5087,44.5993,1283971.0
2021-12-06 13:00:00,49.23,49.24,49.15,49.21,2321252.0,44.5993,44.6083,44.5268,44.5812,2321252.0
2021-12-06 13:30:00,49.21,49.25,49.19,49.24,1589963.0,44.5812,44.6174,44.563,44.6083,1589963.0
2021-12-06 14:00:00,49.23,49.31,49.22,49.29,1200475.0,44.5993,44.6717,44.5902,44.6536,1200475.0
2021-12-06 14:30:00,49.29,49.31,49.17,49.21,2080391.0,44.6536,44.6717,44.5449,44.5812,2080391.0
2021-12-06 15:00:00,49.2,49.3,49.2,49.26,1663081.0,44.5721,44.6627,44.5721,44.6264,1663081.0
2021-12-06 15:30:00,49.26,49.33,49.23,49.31,5143781.0,44.6264,44.6899,44.5993,44.6717,5143781.0
2021-12-07 09:30:00,49.92,50.04,49.87,49.98,8708692.0,45.2244,45.3331,45.1791,45.2787,8708692.0
2021-12-07 10:00:00,49.98,50.1,49.96,50.05,3543675.0,45.2787,45.3874,45.2606,45.3421,3543675.0
2021-12-07 10:30:00,50.05,50.09,49.96,49.99,3127068.0,45.3421,45.3784,45.2606,45.2878,3127068.0
2021-12-07 11:00:00,49.99,50.05,49.98,50.01,2840638.0,45.2878,45.3421,45.2787,45.3059,2840638.0
2021-12-07 11:30:00,50.01,50.07,50.0,50.06,2515358.0,45.3059,45.3603,45.2968,45.3512,2515358.0
2021-12-07 12:00:00,50.07,50.1,50.05,50.09,1334464.0,45.3603,45.3874,45.3421,45.3784,1334464.0
2021-12-07 12:30:00,50.09,50.11,50.06,50.1,1568791.0,45.3784,45.3965,45.3512,45.3874,1568791.0
2021-12-07 13:00:00,50.1,50.1,49.97,50.02,2034110.0,45.3874,45.3874,45.2697,45.315,2034110.0
2021-12-07 13:30:00,50.02,50.06,50.01,50.04,889067.0,45.315,45.3512,45.3059,45.3331,889067.0
2021-12-07 14:00:00,50.04,50.07,50.0,50.05,1504900.0,45.3331,45.3603,45.2968,45.3421,1504900.0
2021-12-07 14:30:00,50.05,50.06,49.98,50.02,1415863.0,45.3421,45.3512,45.2787,45.315,1415863.0
2021-12-07 15:00:00,50.03,50.06,49.99,50.0,1773866.0,45.324,45.3512,45.2878,45.2968,1773866.0
2021-12-07 15:30:00,50.0,50.1,49.96,50.08,6802470.0,45.2968,45.3874,45.2606,45.3693,6802470.0
2021-12-08 09:30:00,50.1,50.21,49.97,50.14,4842631.0,45.3874,45.4871,45.2697,45.4237,4842631.0
2021-12-08 10:00:00,50.14,50.19,50.08,50.13,2518431.0,45.4237,45.469,45.3693,45.4146,2518431.0
2021-12-08 10:30:00,50.13,50.32,50.13,50.31,2613025.0,45.4146,45.5867,45.4146,45.5777,2613025.0
2021-12-08 11:00:00,50.31,50.35,50.25,50.32,1687000.0,45.5777,45.6139,45.5233,45.5867,1687000.0
2021-12-08 11:30:00,50.32,50.4,50.3,50.38,1410875.0,45.5867,45.6592,45.5686,45.6411,1410875.0
2021-12-08 12:00:00,50.37,50.41,50.34,50.37,788348.0,45.632,45.6683,45.6049,45.632,788348.0
2021-12-08 12:30:00,50.37,50.42,50.35,50.37,1577534.0,45.632,45.6773,45.6139,45.632,1577534.0
2021-12-08 13:00:00,50.36,50.37,50.32,50.34,1996336.0,45.623,45.632,45.5867,45.6049,1996336.0
2021-12-08 13:30:00,50.34,50.37,50.33,50.35,798341.0,45.6049,45.632,45.5958,45.6139,798341.0
2021-12-08 14:00:00,50.35,50.38,50.28,50.3,2845537.0,45.6139,45.6411,45.5505,45.5686,2845537.0
2021-12-08 14:30:00,50.3,50.32,50.26,50.3,2027316.0,45.5686,45.5867,45.5324,45.5686,2027316.0
2021-12-08 15:00:00,50.3,50.31,50.25,50.3,1297106.0,45.5686,45.5777,45.5233,45.5686,1297106.0
2021-12-08 15:30:00,50.3,50.32,50.26,50.3,4155623.0,45.5686,45.5867,45.5324,45.5686,4155623.0
2021-12-09 09:30:00,50.12,50.31,50.08,50.25,4698600.0,45.4056,45.5777,45.3693,45.5233,4698600.0
2021-12-09 10:00:00,50.25,50.29,50.13,50.14,3144324.0,45.5233,45.5596,45.4146,45.4237,3144324.0
2021-12-09 10:30:00,50.14,50.18,50.03,50.16,3614743.0,45.4237,45.4599,45.324,45.4418,3614743.0
2021-12-09 11:00:00,50.17,50.23,50.13,50.22,2490276.0,45.4509,45.5052,45.4146,45.4961,2490276.0
2021-12-09 11:30:00,50.21,50.23,50.16,50.2,2064966.0,45.4871,45.5052,45.4418,45.478,2064966.0
2021-12-09 12:00:00,50.19,50.21,50.13,50.15,1012171.0,45.469,45.4871,45.4146,45.4327,1012171.0
2021-12-09 12:30:00,50.15,50.22,50.13,50.21,1308939.0,45.4327,45.4961,45.4146,45.4871,1308939.0
2021-12-09 13:00:00,50.2,50.2,50.13,50.14,1580968.0,45.478,45.478,45.4146,45.4237,1580968.0
2021-12-09 13:30:00,50.14,50.19,50.07,50.13,1345551.0,45.4237,45.469,45.3603,45.4146,1345551.0
2021-12-09 14:00:00,50.13,50.15,50.08,50.1,1068922.0,45.4146,45.4327,45.3693,45.3874,1068922.0
2021-12-09 14:30:00,50.09,50.11,50.01,50.03,1261512.0,45.3784,45.3965,45.3059,45.324,1261512.0
2021-12-09 15:00:00,50.03,50.07,49.97,50.01,2150858.0,45.324,45.3603,45.2697,45.3059,2150858.0
2021-12-09 15:30:00,50.0,50.09,49.99,50.05,4387919.0,45.2968,45.3784,45.2878,45.3421,4387919.0
2021-12-10 09:30:00,50.03,50.15,49.92,49.99,5723476.0,45.324,45.4327,45.2244,45.2878,5723476.0
2021-12-10 10:00:00,49.98,50.13,49.97,50.09,2087449.0,45.2787,45.4146,45.2697,45.3784,2087449.0
2021-12-10 10:30:00,50.09,50.1,49.94,49.99,1976345.0,45.3784,45.3874,45.2425,45.2878,1976345.0
2021-12-10 11:00:00,49.99,50.04,49.9,50.03,1680209.0,45.2878,45.3331,45.2062,45.324,1680209.0
2021-12-10 11:30:00,50.03,50.07,49.95,50.02,2102312.0,45.324,45.3603,45.2515,45.315,2102312.0
2021-12-10 12:00:00,50.02,50.04,49.99,50.03,1506458.0,45.315,45.3331,45.2878,45.324,1506458.0
2021-12-10 12:30:00,50.03,50.03,49.98,50.02,1296494.0,45.324,45.324,45.2787,45.315,1296494.0
2021-12-10 13:00:00,50.02,50.07,50.01,50.03,2097023.0,45.315,45.3603,45.3059,45.324,2097023.0
2021-12-10 13:30:00,50.03,50.03,49.96,50.0,1804551.0,45.324,45.324,45.2606,45.2968,1804551.0
2021-12-10 14:00:00,50.0,50.02,49.96,49.99,1065997.0,45.2968,45.315,45.2606,45.2878,1065997.0
2021-12-10 14:30:00,49.99,50.02,49.95,49.98,2414402.0,45.2878,45.315,45.2515,45.2787,2414402.0
2021-12-10 15:00:00,49.98,49.99,49.95,49.96,1660937.0,45.2787,45.2878,45.2515,45.2606,1660937.0
2021-12-10 15:30:00,49.96,50.1,49.96,50.1,4989740.0,45.2606,45.3874,45.2606,45.3874,4989740.0
2021-12-13 09:30:00,48.98,49.03,48.82,48.88,4798784.0,45.0183,45.0642,44.8712,44.9264,4798784.0
2021-12-13 10:00:00,48.87,48.88,48.65,48.69,3298951.0,44.9172,44.9264,44.715,44.7517,3298951.0
2021-12-13 10:30:00,48.68,48.71,48.62,48.64,2938649.0,44.7425,44.7701,44.6874,44.7058,2938649.0
2021-12-13 11:00:00,48.63,48.65,48.54,48.57,3101814.0,44.6966,44.715,44.6139,44.6414,3101814.0
2021-12-13 11:30:00,48.57,48.61,48.48,48.53,3545924.0,44.6414,44.6782,44.5587,44.6047,3545924.0
2021-12-13 12:00:00,48.52,48.61,48.47,48.61,6039522.0,44.5955,44.6782,44.5495,44.6782,6039522.0
2021-12-13 12:30:00,48.6,48.64,48.56,48.58,2567496.0,44.669,44.7058,44.6322,44.6506,2567496.0
2021-12-13 13:00:00,48.58,48.63,48.57,48.61,1909455.0,44.6506,44.6966,44.6414,44.6782,1909455.0
2021-12-13 13:30:00,48.61,48.63,48.57,48.62,1111584.0,44.6782,44.6966,44.6414,44.6874,1111584.0
2021-12-13 14:00:00,48.62,48.65,48.58,48.61,1788772.0,44.6874,44.715,44.6506,44.6782,1788772.0
2021-12-13 14:30:00,48.61,48.68,48.59,48.67,1340880.0,44.6782,44.7425,44.6598,44.7333,1340880.0
2021-12-13 15:00:00,48.67,48.7,48.66,48.68,2698814.0,44.7333,44.7609,44.7241,44.7425,2698814.0
2021-12-13 15:30:00,48.67,48.7,48.55,48.57,8377255.0,44.7333,44.7609,44.623,44.6414,8377255.0
2021-12-14 09:30:00,48.31,48.61,48.27,48.55,6092954.0,44.4025,44.6782,44.3657,44.623,6092954.0
2021-12-14 10:00:00,48.55,48.61,48.44,48.55,3257265.0,44.623,44.6782,44.5219,44.623,3257265.0
2021-12-14 10:30:00,48.56,48.57,48.33,48.37,2307906.0,44.6322,44.6414,44.4208,44.4576,2307906.0
2021-12-14 11:00:00,48.36,48.39,48.3,48.35,2967896.0,44.4484,44.476,44.3933,44.4392,2967896.0
2021-12-14 11:30:00,48.35,48.37,48.28,48.31,2662957.0,44.4392,44.4576,44.3749,44.4025,2662957.0
2021-12-14 12:00:00,48.31,48.35,48.27,48.34,2568619.0,44.4025,44.4392,44.3657,44.43,2568619.0
2021-12-14 12:30:00,48.34,48.35,48.29,48.31,2034549.0,44.43,44.4392,44.3841,44.4025,2034549.0
2021-12-14 13:00:00,48.3,48.38,48.28,48.36,983123.0,44.3933,44.4668,44.3749,44.4484,983123.0
2021-12-14 13:30:00,48.37,48.37,48.32,48.34,1121328.0,44.4576,44.4576,44.4117,44.43,1121328.0
2021-12-14 14:00:00,48.33,48.45,48.33,48.42,1421766.0,44.4208,44.5311,44.4208,44.5036,1421766.0
2021-12-14 14:30:00,48.42,48.47,48.41,48.43,1247203.0,44.5036,44.5495,44.4944,44.5128,1247203.0
2021-12-14 15:00:00,48.43,48.54,48.42,48.53,2251545.0,44.5128,44.6139,44.5036,44.6047,2251545.0
2021-12-14 15:30:00,48.53,48.53,48.43,48.48,5239587.0,44.6047,44.6047,44.5128,44.5587,5239587.0
2021-12-15 09:30:00,48.16,48.19,47.83,47.89,6167661.0,44.2646,44.2922,43.9613,44.0164,6167661.0
2021-12-15 10:00:00,47.89,47.91,47.8,47.87,3426414.0,44.0164,44.0348,43.9337,43.998,3426414.0
2021-12-15 10:30:00,47.88,47.95,47.82,47.83,2791843.0,44.0072,44.0716,43.9521,43.9613,2791843.0
2021-12-15 11:00:00,47.83,47.89,47.79,47.8,2321503.0,43.9613,44.0164,43.9245,43.9337,2321503.0
2021-12-15 11:30:00,47.8,47.81,47.7,47.77,4118332.0,43.9337,43.9429,43.8418,43.9061,4118332.0
2021-12-15 12:00:00,47.76,47.84,47.74,47.84,2170589.0,43.8969,43.9705,43.8786,43.9705,2170589.0
2021-12-15 12:30:00,47.84,47.86,47.79,47.84,1925016.0,43.9705,43.9889,43.9245,43.9705,1925016.0
2021-12-15 13:00:00,47.84,47.87,47.83,47.86,1283459.0,43.9705,43.998,43.9613,43.9889,1283459.0
2021-12-15 13:30:00,47.86,47.97,47.84,47.92,1763754.0,43.9889,44.09,43.9705,44.044,1763754.0
2021-12-15 14:00:00,47.92,48.06,47.65,47.87,6502193.0,44.044,44.1727,43.7958,43.998,6502193.0
2021-12-15 14:30:00,47.86,48.01,47.79,47.94,3548010.0,43.9889,44.1267,43.9245,44.0624,3548010.0
2021-12-15 15:00:00,47.95,48.3,47.93,48.29,5316623.0,44.0716,44.3933,44.0532,44.3841,5316623.0
2021-12-15 15:30:00,48.3,48.38,48.23,48.34,8390231.0,44.3933,44.4668,44.3289,44.43,8390231.0
2021-12-16 09:30:00,48.72,48.91,48.69,48.69,8821473.0,44.7793,44.9539,44.7517,44.7517,8821473.0
2021-12-16 10:00:00,48.7,48.73,48.57,48.66,3810380.0,44.7609,44.7885,44.6414,44.7241,3810380.0
2021-12-16 10:30:00,48.66,48.68,48.53,48.64,4114639.0,44.7241,44.7425,44.6047,44.7058,4114639.0
2021-12-16 11:00:00,48.64,48.65,48.47,48.65,4495259.0,44.7058,44.715,44.5495,44.715,4495259.0
2021-12-16 11:30:00,48.65,48.65,48.48,48.5,4219009.0,44.715,44.715,44.5587,44.5771,4219009.0
2021-12-16 12:00:00,48.5,48.54,48.43,48.45,3524234.0,44.5771,44.6139,44.5128,44.5311,3524234.0
2021-12-16 12:30:00,48.45,48.48,48.42,48.43,3405627.0,44.5311,44.5587,44.5036,44.5128,3405627.0
2021-12-16 13:00:00,48.43,48.54,48.42,48.52,2548840.0,44.5128,44.6139,44.5036,44.5955,2548840.0
2021-12-16 13:30:00,48.51,48.56,48.47,48.49,1800948.0,44.5863,44.6322,44.5495,44.5679,1800948.0
2021-12-16 14:00:00,48.49,48.52,48.36,48.4,2241413.0,44.5679,44.5955,44.4484,44.4852,2241413.0
2021-12-16 14:30:00,48.4,48.45,48.3,48.36,4008690.0,44.4852,44.5311,44.3933,44.4484,4008690.0
2021-12-16 15:00:00,48.35,48.45,48.31,48.44,2488788.0,44.4392,44.5311,44.4025,44.5219,2488788.0
2021-12-16 15:30:00,48.45,48.5,48.39,48.39,6671208.0,44.5311,44.5771,44.476,44.476,6671208.0
2021-12-17 09:30:00,48.04,48.19,47.93,48.09,6278773.0,44.1543,44.2922,44.0532,44.2003,6278773.0
2021-12-17 10:00:00,48.09,48.16,47.95,48.1,6532914.0,44.2003,44.2646,44.0716,44.2094,6532914.0
2021-12-17 10:30:00,48.1,48.27,48.06,48.23,4857953.0,44.2094,44.3657,44.1727,44.3289,4857953.0
2021-12-17 11:00:00,48.23,48.31,48.18,48.29,2935136.0,44.3289,44.4025,44.283,44.3841,2935136.0
2021-12-17 11:30:00,48.29,48.35,48.11,48.21,3611691.0,44.3841,44.4392,44.2186,44.3105,3611691.0
2021-12-17 12:00:00,48.21,48.26,48.11,48.23,1971360.0,44.3105,44.3565,44.2186,44.3289,1971360.0
2021-12-17 12:30:00,48.23,48.28,48.2,48.25,1390558.0,44.3289,44.3749,44.3014,44.3473,1390558.0
2021-12-17 13:00:00,48.25,48.28,48.21,48.28,1816309.0,44.3473,44.3749,44.3105,44.3749,1816309.0
2021-12-17 13:30:00,48.28,48.3,48.22,48.3,2071748.0,44.3749,44.3933,44.3197,44.3933,2071748.0
2021-12-17 14:00:00,48.3,48.3,48.24,48.27,1224468.0,44.3933,44.3933,44.3381,44.3657,1224468.0
2021-12-17 14:30:00,48.26,48.33,48.23,48.27,2235373.0,44.3565,44.4208,44.3289,44.3657,2235373.0
2021-12-17 15:00:00,48.27,48.32,48.17,48.22,2538590.0,44.3657,44.4117,44.2738,44.3197,2538590.0
2021-12-17 15:30:00,48.22,48.23,48.12,48.14,10604513.0,44.3197,44.3289,44.2278,44.2462,10604513.0
2021-12-20 09:30:00,47.49,47.49,47.26,47.41,6997477.0,43.6488,43.6488,43.4374,43.5753,6997477.0
2021-12-20 10:00:00,47.41,47.47,47.33,47.36,4057416.0,43.5753,43.6304,43.5017,43.5293,4057416.0
2021-12-20 10:30:00,47.36,47.37,47.2,47.22,3567278.0,43.5293,43.5385,43.3822,43.4006,3567278.0
2021-12-20 11:00:00,47.22,47.26,47.16,47.21,2904409.0,43.4006,43.4374,43.3455,43.3914,2904409.0
2021-12-20 11:30:00,47.21,47.28,47.15,47.28,1950951.0,43.3914,43.4558,43.3363,43.4558,1950951.0
2021-12-20 12:00:00,47.27,47.32,47.22,47.27,1447057.0,43.4466,43.4925,43.4006,43.4466,1447057.0
2021-12-20 12:30:00,47.28,47.29,47.22,47.23,1143757.0,43.4558,43.465,43.4006,43.4098,1143757.0
2021-12-20 13:00:00,47.23,47.3,47.21,47.26,1837771.0,43.4098,43.4742,43.3914,43.4374,1837771.0
2021-12-20 13:30:00,47.27,47.37,47.25,47.33,1582970.0,43.4466,43.5385,43.4282,43.5017,1582970.0
2021-12-20 14:00:00,47.33,47.4,47.32,47.35,1305002.0,43.5017,43.5661,43.4925,43.5201,1305002.0
2021-12-20 14:30:00,47.36,47.42,47.33,47.39,1592160.0,43.5293,43.5844,43.5017,43.5569,1592160.0
2021-12-20 15:00:00,47.39,47.48,47.39,47.45,1439408.0,43.5569,43.6396,43.5569,43.612,1439408.0
2021-12-20 15:30:00,47.45,47.45,47.36,47.43,5656059.0,43.612,43.612,43.5293,43.5936,5656059.0
2021-12-21 09:30:00,47.83,48.04,47.79,47.84,4712239.0,43.9613,44.1543,43.9245,43.9705,4712239.0
2021-12-21 10:00:00,47.84,48.0,47.83,47.87,2150250.0,43.9705,44.1175,43.9613,43.998,2150250.0
2021-12-21 10:30:00,47.88,47.98,47.85,47.96,1574104.0,44.0072,44.0992,43.9797,44.0808,1574104.0
2021-12-21 11:00:00,47.97,48.08,47.93,48.04,2339382.0,44.09,44.1911,44.0532,44.1543,2339382.0
2021-12-21 11:30:00,48.04,48.13,48.03,48.09,2245257.0,44.1543,44.237,44.1451,44.2003,2245257.0
2021-12-21 12:00:00,48.1,48.12,48.05,48.07,1575670.0,44.2094,44.2278,44.1635,44.1819,1575670.0
2021-12-21 12:30:00,48.08,48.14,48.05,48.13,1480868.0,44.1911,44.2462,44.1635,44.237,1480868.0
2021-12-21 13:00:00,48.13,48.16,48.09,48.16,849748.0,44.237,44.2646,44.2003,44.2646,849748.0
2021-12-21 13:30:00,48.16,48.2,48.15,48.16,1133610.0,44.2646,44.3014,44.2554,44.2646,1133610.0
2021-12-21 14:00:00,48.16,48.19,48.15,48.19,1038493.0,44.2646,44.2922,44.2554,44.2922,1038493.0
2021-12-21 14:30:00,48.19,48.21,48.15,48.21,2048028.0,44.2922,44.3105,44.2554,44.3105,2048028.0
2021-12-21 15:00:00,48.21,48.24,48.19,48.21,1233370.0,44.3105,44.3381,44.2922,44.3105,1233370.0
2021-12-21 15:30:00,48.21,48.25,48.14,48.25,5139327.0,44.3105,44.3473,44.2462,44.3473,5139327.0
2021-12-22 09:30:00,48.1,48.22,48.0,48.18,3806231.0,44.2094,44.3197,44.1175,44.283,3806231.0
2021-12-22 10:00:00,48.18,48.28,48.13,48.23,2377306.0,44.283,44.3749,44.237,44.3289,2377306.0
2021-12-22 10:30:00,48.23,48.32,48.23,48.31,2061860.0,44.3289,44.4117,44.3289,44.4025,2061860.0
2021-12-22 11:00:00,48.31,48.39,48.3,48.39,2234179.0,44.4025,44.476,44.3933,44.476,2234179.0
2021-12-22 11:30:00,48.39,48.41,48.37,48.39,1289210.0,44.476,44.4944,44.4576,44.476,1289210.0
2021-12-22 12:00:00,48.38,48.4,48.34,48.39,1374376.0,44.4668,44.4852,44.43,44.476,1374376.0
2021-12-22 12:30:00,48.38,48.45,48.38,48.44,1781294.0,44.4668,44.5311,44.4668,44.5219,1781294.0
2021-12-22 13:00:00,48.43,48.44,48.39,48.4,717587.0,44.5128,44.5219,44.476,44.4852,717587.0
2021-12-22 13:30:00,48.4,48.42,48.36,48.37,1158629.0,44.4852,44.5036,44.4484,44.4576,1158629.0
2021-12-22 14:00:00,48.37,48.4,48.33,48.35,972204.0,44.4576,44.4852,44.4208,44.4392,972204.0
2021-12-22 14:30:00,48.35,48.43,48.35,48.43,1183558.0,44.4392,44.5128,44.4392,44.5128,1183558.0
2021-12-22 15:00:00,48.43,48.45,48.41,48.44,1643221.0,44.5128,44.5311,44.4944,44.5219,1643221.0
2021-12-22 15:30:00,48.44,48.49,48.43,48.49,3432532.0,44.5219,44.5679,44.5128,44.5679,3432532.0
2021-12-23 09:30:00,48.54,48.55,48.4,48.43,4434069.0,44.6139,44.623,44.4852,44.5128,4434069.0
2021-12-23 10:00:00,48.44,48.59,48.4,48.56,1828694.0,44.5219,44.6598,44.4852,44.6322,1828694.0
2021-12-23 10:30:00,48.56,48.66,48.55,48.65,1288106.0,44.6322,44.7241,44.623,44.715,1288106.0
2021-12-23 11:00:00,48.65,48.69,48.63,48.66,1108281.0,44.715,44.7517,44.6966,44.7241,1108281.0
2021-12-23 11:30:00,48.67,48.7,48.65,48.7,1042692.0,44.7333,44.7609,44.715,44.7609,1042692.0
2021-12-23 12:00:00,48.69,48.72,48.67,48.7,506120.0,44.7517,44.7793,44.7333,44.7609,506120.0
2021-12-23 12:30:00,48.71,48.76,48.7,48.76,885380.0,44.7701,44.8161,44.7609,44.8161,885380.0
2021-12-23 13:00:00,48.76,48.81,48.75,48.8,1703879.0,44.8161,44.862,44.8069,44.8528,1703879.0
2021-12-23 13:30:00,48.8,48.81,48.78,48.78,777228.0,44.8528,44.862,44.8344,44.8344,777228.0
2021-12-23 14:00:00,48.79,48.8,48.76,48.79,692617.0,44.8436,44.8528,44.8161,44.8436,692617.0
2021-12-23 14:30:00,48.79,48.79,48.76,48.78,661072.0,44.8436,44.8436,44.8161,44.8344,661072.0
2021-12-23 15:00:00,48.77,48.78,48.72,48.75,838331.0,44.8253,44.8344,44.7793,44.8069,838331.0
2021-12-23 15:30:00,48.75,48.81,48.71,48.72,3491457.0,44.8069,44.862,44.7701,44.7793,3491457.0
2021-12-27 09:30:00,48.73,49.0,48.73,48.88,4007526.0,44.7885,45.0366,44.7885,44.9264,4007526.0
2021-12-27 10:00:00,48.88,48.98,48.81,48.97,1838043.0,44.9264,45.0183,44.862,45.0091,1838043.0
2021-12-27 10:30:00,48.96,49.01,48.92,48.98,2053596.0,44.9999,45.0458,44.9631,45.0183,2053596.0
2021-12-27 11:00:00,48.97,49.0,48.91,48.97,2161696.0,45.0091,45.0366,44.9539,45.0091,2161696.0
2021-12-27 11:30:00,48.97,48.98,48.9,48.91,1912559.0,45.0091,45.0183,44.9447,44.9539,1912559.0
2021-12-27 12:00:00,48.91,48.92,48.86,48.91,871013.0,44.9539,44.9631,44.908,44.9539,871013.0
2021-12-27 12:30:00,48.91,48.93,48.89,48.93,744426.0,44.9539,44.9723,44.9355,44.9723,744426.0
2021-12-27 13:00:00,48.93,48.94,48.91,48.93,489227.0,44.9723,44.9815,44.9539,44.9723,489227.0
2021-12-27 13:30:00,48.93,48.94,48.9,48.93,483566.0,44.9723,44.9815,44.9447,44.9723,483566.0
2021-12-27 14:00:00,48.93,48.94,48.9,48.93,811539.0,44.9723,44.9815,44.9447,44.9723,811539.0
2021-12-27 14:30:00,48.94,48.96,48.92,48.93,1445881.0,44.9815,44.9999,44.9631,44.9723,1445881.0
2021-12-27 15:00:00,48.93,48.93,48.89,48.91,1525490.0,44.9723,44.9723,44.9355,44.9539,1525490.0
2021-12-27 15:30:00,48.91,48.98,48.87,48.94,5286129.0,44.9539,45.0183,44.9172,44.9815,5286129.0
2021-12-28 09:30:00,48.96,49.0,48.85,48.93,4183611.0,44.9999,45.0366,44.8988,44.9723,4183611.0
2021-12-28 10:00:00,48.92,48.97,48.85,48.91,1584577.0,44.9631,45.0091,44.8988,44.9539,1584577.0
2021-12-28 10:30:00,48.91,48.93,48.83,48.83,1714933.0,44.9539,44.9723,44.8804,44.8804,1714933.0
2021-12-28 11:00:00,48.84,48.86,48.79,48.81,1760115.0,44.8896,44.908,44.8436,44.862,1760115.0
2021-12-28 11:30:00,48.82,48.84,48.78,48.83,1054889.0,44.8712,44.8896,44.8344,44.8804,1054889.0
2021-12-28 12:00:00,48.83,48.88,48.8,48.84,1709827.0,44.8804,44.9264,44.8528,44.8896,1709827.0
2021-12-28 12:30:00,48.84,48.84,48.78,48.8,1072063.0,44.8896,44.8896,44.8344,44.8528,1072063.0
2021-12-28 13:00:00,48.8,48.84,48.78,48.83,927997.0,44.8528,44.8896,44.8344,44.8804,927997.0
2021-12-28 13:30:00,48.83,48.83,48.79,48.81,1097967.0,44.8804,44.8804,44.8436,44.862,1097967.0
2021-12-28 14:00:00,48.81,48.83,48.77,48.82,927941.0,44.862,44.8804,44.8253,44.8712,927941.0
2021-12-28 14:30:00,48.82,48.84,48.79,48.83,914016.0,44.8712,44.8896,44.8436,44.8804,914016.0
2021-12-28 15:00:00,48.83,48.85,48.8,48.83,773721.0,44.8804,44.8988,44.8528,44.8804,773721.0
2021-12-28 15:30:00,48.83,48.86,48.76,48.78,3707079.0,44.8804,44.908,44.8161,44.8344,3707079.0
2021-12-29 09:30:00,48.69,48.71,48.52,48.54,3317584.0,44.7517,44.7701,44.5955,44.6139,3317584.0
2021-12-29 10:00:00,48.54,48.55,48.34,48.41,3829158.0,44.6139,44.623,44.43,44.4944,3829158.0
2021-12-29 10:30:00,48.41,48.54,48.39,48.51,2616755.0,44.4944,44.6139,44.476,44.5863,2616755.0
2021-12-29 11:00:00,48.51,48.58,48.5,48.54,2569990.0,44.5863,44.6506,44.5771,44.6139,2569990.0
2021-12-29 11:30:00,48.54,48.54,48.46,48.48,1313208.0,44.6139,44.6139,44.5403,44.5587,1313208.0
2021-12-29 12:00:00,48.47,48.5,48.46,48.47,1130663.0,44.5495,44.5771,44.5403,44.5495,1130663.0
2021-12-29 12:30:00,48.47,48.51,48.45,48.48,896872.0,44.5495,44.5863,44.5311,44.5587,896872.0
2021-12-29 13:00:00,48.48,48.53,48.48,48.53,818280.0,44.5587,44.6047,44.5587,44.6047,818280.0
2021-12-29 13:30:00,48.52,48.55,48.5,48.54,670980.0,44.5955,44.623,44.5771,44.6139,670980.0
2021-12-29 14:00:00,48.54,48.59,48.54,48.59,576189.0,44.6139,44.6598,44.6139,44.6598,576189.0
2021-12-29 14:30:00,48.59,48.59,48.57,48.59,545159.0,44.6598,44.6598,44.6414,44.6598,545159.0
2021-12-29 15:00:00,48.59,48.59,48.52,48.54,916418.0,44.6598,44.6598,44.5955,44.6139,916418.0
2021-12-29 15:30:00,48.55,48.58,48.53,48.56,3714005.0,44.623,44.6506,44.6047,44.6322,3714005.0
2021-12-30 09:30:00,48.5,48.93,48.5,48.91,4772513.0,44.6007,44.9961,44.6007,44.9777,4772513.0
2021-12-30 10:00:00,48.91,48.98,48.87,48.9,3426225.0,44.9777,45.0421,44.941,44.9685,3426225.0
2021-12-30 10:30:00,48.91,48.97,48.9,48.94,1998144.0,44.9777,45.0329,44.9685,45.0053,1998144.0
2021-12-30 11:00:00,48.93,48.98,48.9,48.97,2074789.0,44.9961,45.0421,44.9685,45.0329,2074789.0
2021-12-30 11:30:00,48.98,49.07,48.96,49.05,1861660.0,45.0421,45.1249,45.0237,45.1065,1861660.0
2021-12-30 12:00:00,49.05,49.09,49.04,49.07,2060857.0,45.1065,45.1433,45.0973,45.1249,2060857.0
2021-12-30 12:30:00,49.07,49.09,49.06,49.08,932758.0,45.1249,45.1433,45.1157,45.1341,932758.0
2021-12-30 13:00:00,49.08,49.1,49.05,49.09,1532416.0,45.1341,45.1525,45.1065,45.1433,1532416.0
2021-12-30 13:30:00,49.09,49.16,49.09,49.16,2731953.0,45.1433,45.2076,45.1433,45.2076,2731953.0
2021-12-30 14:00:00,49.15,49.2,49.1,49.2,1634517.0,45.1984,45.2444,45.1525,45.2444,1634517.0
2021-12-30 14:30:00,49.2,49.22,49.17,49.22,1078252.0,45.2444,45.2628,45.2168,45.2628,1078252.0
2021-12-30 15:00:00,49.22,49.22,49.12,49.12,2261026.0,45.2628,45.2628,45.1709,45.1709,2261026.0
2021-12-30 15:30:00,49.12,49.15,49.06,49.09,5613394.0,45.1709,45.1984,45.1157,45.1433,5613394.0
2021-12-31 09:30:00,48.98,49.35,48.95,49.15,6220433.0,45.0421,45.3824,45.0145,45.1984,6220433.0
2021-12-31 10:00:00,49.15,49.21,49.02,49.07,1915970.0,45.1984,45.2536,45.0789,45.1249,1915970.0
2021-12-31 10:30:00,49.08,49.13,49.01,49.12,2156460.0,45.1341,45.1801,45.0697,45.1709,2156460.0
2021-12-31 11:00:00,49.12,49.25,49.02,49.23,1651141.0,45.1709,45.2904,45.0789,45.272,1651141.0
2021-12-31 11:30:00,49.23,49.25,49.09,49.12,1152942.0,45.272,45.2904,45.1433,45.1709,1152942.0
2021-12-31 12:00:00,49.12,49.15,49.08,49.12,740295.0,45.1709,45.1984,45.1341,45.1709,740295.0
2021-12-31 12:30:00,49.12,49.16,49.09,49.16,351681.0,45.1709,45.2076,45.1433,45.2076,351681.0
2021-12-31 13:00:00,49.17,49.19,49.14,49.16,470158.0,45.2168,45.2352,45.1893,45.2076,470158.0
2021-12-31 13:30:00,49.17,49.22,49.17,49.22,596505.0,45.2168,45.2628,45.2168,45.2628,596505.0
2021-12-31 14:00:00,49.21,49.22,49.12,49.16,1411508.0,45.2536,45.2628,45.1709,45.2076,1411508.0
2021-12-31 14:30:00,49.16,49.17,49.06,49.07,956774.0,45.2076,45.2168,45.1157,45.1249,956774.0
2021-12-31 15:00:00,49.08,49.11,48.98,48.98,1322780.0,45.1341,45.1617,45.0421,45.0421,1322780.0
2021-12-31 15:30:00,48.98,49.04,48.84,48.86,9751147.0,45.0421,45.0973,44.9134,44.9318,9751147.0
2022-01-03 09:30:00,49.08,49.09,48.78,48.96,6295296.0,45.1341,45.1433,44.8582,45.0237,6295296.0
2022-01-03 10:00:00,48.96,49.17,48.95,49.11,3921963.0,45.0237,45.2168,45.0145,45.1617,3921963.0
2022-01-03 10:30:00,49.11,49.18,49.06,49.17,1777081.0,45.1617,45.226,45.1157,45.2168,1777081.0
2022-01-03 11:00:00,49.17,49.23,49.11,49.17,2145109.0,45.2168,45.272,45.1617,45.2168,2145109.0
2022-01-03 11:30:00,49.17,49.26,49.15,49.23,1952832.0,45.2168,45.2996,45.1984,45.272,1952832.0
2022-01-03 12:00:00,49.23,49.26,49.18,49.2,678048.0,45.272,45.2996,45.226,45.2444,678048.0
2022-01-03 12:30:00,49.21,49.23,49.19,49.2,802381.0,45.2536,45.272,45.2352,45.2444,802381.0
2022-01-03 13:00:00,49.2,49.2,49.15,49.2,1059515.0,45.2444,45.2444,45.1984,45.2444,1059515.0
2022-01-03 13:30:00,49.2,49.23,49.18,49.2,730127.0,45.2444,45.272,45.226,45.2444,730127.0
2022-01-03 14:00:00,49.2,49.22,49.17,49.21,614438.0,45.2444,45.2628,45.2168,45.2536,614438.0
2022-01-03 14:30:00,49.21,49.22,49.18,49.19,772281.0,45.2536,45.2628,45.226,45.2352,772281.0
2022-01-03 15:00:00,49.19,49.23,49.17,49.2,885664.0,45.2352,45.272,45.2168,45.2444,885664.0
2022-01-03 15:30:00,49.2,49.25,49.16,49.21,3219739.0,45.2444,45.2904,45.2076,45.2536,3219739.0
2022-01-04 09:30:00,49.26,49.26,49.09,49.19,4105480.0,45.2996,45.2996,45.1433,45.2352,4105480.0
2022-01-04 10:00:00,49.2,49.23,49.1,49.21,1408893.0,45.2444,45.272,45.1525,45.2536,1408893.0
2022-01-04 10:30:00,49.22,49.22,49.03,49.04,1717241.0,45.2628,45.2628,45.0881,45.0973,1717241.0
2022-01-04 11:00:00,49.03,49.06,48.93,48.98,2979465.0,45.0881,45.1157,44.9961,45.0421,2979465.0
2022-01-04 11:30:00,48.98,49.09,48.97,49.04,1104348.0,45.0421,45.1433,45.0329,45.0973,1104348.0
2022-01-04 12:00:00,49.04,49.06,48.99,49.05,1041127.0,45.0973,45.1157,45.0513,45.1065,1041127.0
2022-01-04 12:30:00,49.05,49.07,49.01,49.02,1616170.0,45.1065,45.1249,45.0697,45.0789,1616170.0
2022-01-04 13:00:00,49.02,49.05,48.99,49.02,1043799.0,45.0789,45.1065,45.0513,45.0789,1043799.0
2022-01-04 13:30:00,49.01,49.02,48.93,48.94,861915.0,45.0697,45.0789,44.9961,45.0053,861915.0
2022-01-04 14:00:00,48.94,49.0,48.93,48.98,556959.0,45.0053,45.0605,44.9961,45.0421,556959.0
2022-01-04 14:30:00,48.98,49.06,48.97,49.05,733138.0,45.0421,45.1157,45.0329,45.1065,733138.0
2022-01-04 15:00:00,49.06,49.1,49.03,49.09,1022960.0,45.1157,45.1525,45.0881,45.1433,1022960.0
2022-01-04 15:30:00,49.09,49.11,49.01,49.02,4118136.0,45.1433,45.1617,45.0697,45.0789,4118136.0
2022-01-05 09:30:00,48.8,49.09,48.74,49.08,6232981.0,44.8766,45.1433,44.8214,45.1341,6232981.0
2022-01-05 10:00:00,49.08,49.15,48.96,48.98,5427203.0,45.1341,45.1984,45.0237,45.0421,5427203.0
2022-01-05 10:30:00,48.98,48.99,48.9,48.94,2588681.0,45.0421,45.0513,44.9685,45.0053,2588681.0
2022-01-05 11:00:00,48.95,48.97,48.87,48.89,1725631.0,45.0145,45.0329,44.941,44.9594,1725631.0
2022-01-05 11:30:00,48.89,48.9,48.82,48.87,1836329.0,44.9594,44.9685,44.895,44.941,1836329.0
2022-01-05 12:00:00,48.88,48.97,48.85,48.95,1009184.0,44.9502,45.0329,44.9226,45.0145,1009184.0
2022-01-05 12:30:00,48.96,48.96,48.78,48.8,1184768.0,45.0237,45.0237,44.8582,44.8766,1184768.0
2022-01-05 13:00:00,48.8,48.81,48.72,48.79,1156664.0,44.8766,44.8858,44.803,44.8674,1156664.0
2022-01-05 13:30:00,48.78,48.8,48.76,48.78,1217005.0,44.8582,44.8766,44.8398,44.8582,1217005.0
2022-01-05 14:00:00,48.78,48.84,48.53,48.58,3327307.0,44.8582,44.9134,44.6283,44.6743,3327307.0
2022-01-05 14:30:00,48.59,48.62,48.37,48.43,4223824.0,44.6835,44.7111,44.4812,44.5363,4223824.0
2022-01-05 15:00:00,48.42,48.42,48.3,48.34,1616097.0,44.5271,44.5271,44.4168,44.4536,1616097.0
2022-01-05 15:30:00,48.34,48.37,48.22,48.24,9786896.0,44.4536,44.4812,44.3432,44.3616,9786896.0
2022-01-06 09:30:00,48.36,48.67,48.33,48.38,5818357.0,44.472,44.757,44.4444,44.4904,5818357.0
2022-01-06 10:00:00,48.36,48.44,48.15,48.38,3913584.0,44.472,44.5455,44.2788,44.4904,3913584.0
2022-01-06 10:30:00,48.38,48.55,48.37,48.48,2606995.0,44.4904,44.6467,44.4812,44.5823,2606995.0
2022-01-06 11:00:00,48.49,48.64,48.44,48.53,4194503.0,44.5915,44.7295,44.5455,44.6283,4194503.0
2022-01-06 11:30:00,48.54,48.59,48.45,48.56,1456845.0,44.6375,44.6835,44.5547,44.6559,1456845.0
2022-01-06 12:00:00,48.55,48.61,48.52,48.61,1309743.0,44.6467,44.7019,44.6191,44.7019,1309743.0
2022-01-06 12:30:00,48.6,48.68,48.58,48.61,733796.0,44.6927,44.7662,44.6743,44.7019,733796.0
2022-01-06 13:00:00,48.61,48.63,48.52,48.52,953956.0,44.7019,44.7203,44.6191,44.6191,953956.0
2022-01-06 13:30:00,48.53,48.56,48.49,48.55,1160469.0,44.6283,44.6559,44.5915,44.6467,1160469.0
2022-01-06 14:00:00,48.55,48.57,48.49,48.52,1103878.0,44.6467,44.6651,44.5915,44.6191,1103878.0
2022-01-06 14:30:00,48.52,48.54,48.49,48.51,850790.0,44.6191,44.6375,44.5915,44.6099,850790.0
2022-01-06 15:00:00,48.51,48.56,48.44,48.49,1481009.0,44.6099,44.6559,44.5455,44.5915,1481009.0
2022-01-06 15:30:00,48.49,48.52,48.39,48.46,2898625.0,44.5915,44.6191,44.4996,44.5639,2898625.0
2022-01-07 09:30:00,48.69,48.98,48.6,48.94,5364633.0,44.7754,45.0421,44.6927,45.0053,5364633.0
2022-01-07 10:00:00,48.94,48.94,48.76,48.78,1984241.0,45.0053,45.0053,44.8398,44.8582,1984241.0
2022-01-07 10:30:00,48.78,48.81,48.5,48.59,2449699.0,44.8582,44.8858,44.6007,44.6835,2449699.0
2022-01-07 11:00:00,48.59,48.75,48.57,48.75,1890012.0,44.6835,44.8306,44.6651,44.8306,1890012.0
2022-01-07 11:30:00,48.74,48.87,48.73,48.86,2067418.0,44.8214,44.941,44.8122,44.9318,2067418.0
2022-01-07 12:00:00,48.86,48.88,48.79,48.86,1130334.0,44.9318,44.9502,44.8674,44.9318,1130334.0
2022-01-07 12:30:00,48.85,48.86,48.8,48.84,1489389.0,44.9226,44.9318,44.8766,44.9134,1489389.0
2022-01-07 13:00:00,48.84,48.85,48.77,48.79,1900504.0,44.9134,44.9226,44.849,44.8674,1900504.0
2022-01-07 13:30:00,48.78,48.86,48.78,48.83,799026.0,44.8582,44.9318,44.8582,44.9042,799026.0
2022-01-07 14:00:00,48.83,48.85,48.76,48.83,1588242.0,44.9042,44.9226,44.8398,44.9042,1588242.0
2022-01-07 14:30:00,48.83,48.91,48.82,48.89,776602.0,44.9042,44.9777,44.895,44.9594,776602.0
2022-01-07 15:00:00,48.89,48.93,48.86,48.9,892783.0,44.9594,44.9961,44.9318,44.9685,892783.0
2022-01-07 15:30:00,48.89,48.93,48.87,48.91,5205964.0,44.9594,44.9961,44.941,44.9777,5205964.0
2022-01-10 09:30:00,48.94,49.08,48.68,48.71,5152368.0,45.0053,45.1341,44.7662,44.7938,5152368.0
2022-01-10 10:00:00,48.7,48.8,48.65,48.71,7048666.0,44.7846,44.8766,44.7386,44.7938,7048666.0
2022-01-10 10:30:00,48.71,48.74,48.56,48.62,2228236.0,44.7938,44.8214,44.6559,44.7111,2228236.0
2022-01-10 11:00:00,48.62,48.79,48.57,48.78,2330139.0,44.7111,44.8674,44.6651,44.8582,2330139.0
2022-01-10 11:30:00,48.78,48.8,48.68,48.77,1969873.0,44.8582,44.8766,44.7662,44.849,1969873.0
2022-01-10 12:00:00,48.76,48.77,48.66,48.66,1628527.0,44.8398,44.849,44.7478,44.7478,1628527.0
2022-01-10 12:30:00,48.66,48.74,48.62,48.69,2444504.0,44.7478,44.8214,44.7111,44.7754,2444504.0
2022-01-10 13:00:00,48.69,48.78,48.67,48.77,2203427.0,44.7754,44.8582,44.757,44.849,2203427.0
2022-01-10 13:30:00,48.77,48.85,48.75,48.82,2011636.0,44.849,44.9226,44.8306,44.895,2011636.0
2022-01-10 14:00:00,48.81,48.9,48.8,48.87,1511705.0,44.8858,44.9685,44.8766,44.941,1511705.0
2022-01-10 14:30:00,48.87,48.9,48.79,48.83,1670265.0,44.941,44.9685,44.8674,44.9042,1670265.0
2022-01-10 15:00:00,48.83,48.85,48.74,48.8,2371324.0,44.9042,44.9226,44.8214,44.8766,2371324.0
2022-01-10 15:30:00,48.8,48.93,48.77,48.92,6495081.0,44.8766,44.9961,44.849,44.9869,6495081.0
2022-01-11 09:30:00,49.31,49.51,49.16,49.5,8200781.0,45.3456,45.5295,45.2076,45.5203,8200781.0
2022-01-11 10:00:00,49.51,49.73,49.49,49.7,3893057.0,45.5295,45.7318,45.5111,45.7042,3893057.0
2022-01-11 10:30:00,49.71,49.74,49.56,49.66,3081447.0,45.7134,45.741,45.5755,45.6674,3081447.0
2022-01-11 11:00:00,49.66,49.85,49.66,49.84,5249514.0,45.6674,45.8422,45.6674,45.833,5249514.0
2022-01-11 11:30:00,49.84,49.9,49.81,49.87,2530004.0,45.833,45.8882,45.8054,45.8606,2530004.0
2022-01-11 12:00:00,49.88,49.9,49.78,49.8,1665230.0,45.8698,45.8882,45.7778,45.7962,1665230.0
2022-01-11 12:30:00,49.8,49.86,49.78,49.84,1142205.0,45.7962,45.8514,45.7778,45.833,1142205.0
2022-01-11 13:00:00,49.84,49.88,49.76,49.85,3734725.0,45.833,45.8698,45.7594,45.8422,3734725.0
2022-01-11 13:30:00,49.86,49.93,49.85,49.92,1772785.0,45.8514,45.9157,45.8422,45.9065,1772785.0
2022-01-11 14:00:00,49.91,49.96,49.9,49.96,2855085.0,45.8973,45.9433,45.8882,45.9433,2855085.0
2022-01-11 14:30:00,49.95,50.03,49.9,49.99,2875100.0,45.9341,46.0077,45.8882,45.9709,2875100.0
2022-01-11 15:00:00,50.0,50.04,49.99,49.99,2383194.0,45.9801,46.0169,45.9709,45.9709,2383194.0
2022-01-11 15:30:00,50.0,50.04,49.98,50.03,8629386.0,45.9801,46.0169,45.9617,46.0077,8629386.0
2022-01-12 09:30:00,50.64,50.78,50.59,50.71,7244164.0,46.5687,46.6974,46.5227,46.633,7244164.0
2022-01-12 10:00:00,50.71,50.71,50.58,50.66,4156058.0,46.633,46.633,46.5135,46.587,4156058.0
2022-01-12 10:30:00,50.67,50.67,50.49,50.57,3826409.0,46.5962,46.5962,46.4307,46.5043,3826409.0
2022-01-12 11:00:00,50.58,50.63,50.46,50.61,5375092.0,46.5135,46.5595,46.4031,46.5411,5375092.0
2022-01-12 11:30:00,50.61,50.71,50.6,50.67,2208278.0,46.5411,46.633,46.5319,46.5962,2208278.0
2022-01-12 12:00:00,50.68,50.79,50.64,50.77,4372428.0,46.6054,46.7066,46.5687,46.6882,4372428.0
2022-01-12 12:30:00,50.77,50.81,50.74,50.8,2952395.0,46.6882,46.725,46.6606,46.7158,2952395.0
2022-01-12 13:00:00,50.8,50.8,50.73,50.76,1501157.0,46.7158,46.7158,46.6514,46.679,1501157.0
2022-01-12 13:30:00,50.76,50.8,50.73,50.76,1080594.0,46.679,46.7158,46.6514,46.679,1080594.0
2022-01-12 14:00:00,50.76,50.83,50.73,50.83,1584041.0,46.679,46.7434,46.6514,46.7434,1584041.0
2022-01-12 14:30:00,50.82,50.84,50.77,50.82,2177165.0,46.7342,46.7526,46.6882,46.7342,2177165.0
2022-01-12 15:00:00,50.83,50.84,50.76,50.83,1571384.0,46.7434,46.7526,46.679,46.7434,1571384.0
2022-01-12 15:30:00,50.82,50.89,50.81,50.84,7489961.0,46.7342,46.7986,46.725,46.7526,7489961.0
2022-01-13 09:30:00,50.64,50.68,50.53,50.63,5746731.0,46.5687,46.6054,46.4675,46.5595,5746731.0
2022-01-13 10:00:00,50.63,50.65,50.42,50.46,1926553.0,46.5595,46.5779,46.3663,46.4031,1926553.0
2022-01-13 10:30:00,50.45,50.47,50.26,50.33,2648471.0,46.3939,46.4123,46.2192,46.2836,2648471.0
2022-01-13 11:00:00,50.33,50.44,50.3,50.44,1818943.0,46.2836,46.3847,46.256,46.3847,1818943.0
2022-01-13 11:30:00,50.44,50.51,50.41,50.48,1666850.0,46.3847,46.4491,46.3571,46.4215,1666850.0
2022-01-13 12:00:00,50.48,50.48,50.26,50.31,1677201.0,46.4215,46.4215,46.2192,46.2652,1677201.0
2022-01-13 12:30:00,50.3,50.37,50.28,50.37,1127519.0,46.256,46.3204,46.2376,46.3204,1127519.0
2022-01-13 13:00:00,50.36,50.41,50.31,50.39,1618167.0,46.3112,46.3571,46.2652,46.3388,1618167.0
2022-01-13 13:30:00,50.39,50.45,50.36,50.43,757032.0,46.3388,46.3939,46.3112,46.3755,757032.0
2022-01-13 14:00:00,50.43,50.46,50.4,50.41,959282.0,46.3755,46.4031,46.348,46.3571,959282.0
2022-01-13 14:30:00,50.41,50.41,50.34,50.38,1355336.0,46.3571,46.3571,46.2928,46.3296,1355336.0
2022-01-13 15:00:00,50.38,50.38,50.24,50.27,2410614.0,46.3296,46.3296,46.2008,46.2284,2410614.0
2022-01-13 15:30:00,50.27,50.3,50.09,50.12,5922985.0,46.2284,46.256,46.0629,46.0905,5922985.0
2022-01-14 09:30:00,49.99,50.19,49.94,50.16,5335672.0,45.9709,46.1548,45.9249,46.1272,5335672.0
2022-01-14 10:00:00,50.16,50.2,50.0,50.15,3048985.0,46.1272,46.164,45.9801,46.1181,3048985.0
2022-01-14 10:30:00,50.15,50.15,50.0,50.06,3991870.0,46.1181,46.1181,45.9801,46.0353,3991870.0
2022-01-14 11:00:00,50.06,50.12,49.97,49.99,2577348.0,46.0353,46.0905,45.9525,45.9709,2577348.0
2022-01-14 11:30:00,49.99,50.03,49.94,49.98,2536302.0,45.9709,46.0077,45.9249,45.9617,2536302.0
2022-01-14 12:00:00,49.98,50.0,49.92,49.96,1519315.0,45.9617,45.9801,45.9065,45.9433,1519315.0
2022-01-14 12:30:00,49.96,49.97,49.84,49.86,1278023.0,45.9433,45.9525,45.833,45.8514,1278023.0
2022-01-14 13:00:00,49.85,49.89,49.82,49.86,1223804.0,45.8422,45.879,45.8146,45.8514,1223804.0
2022-01-14 13:30:00,49.86,49.96,49.83,49.96,1433119.0,45.8514,45.9433,45.8238,45.9433,1433119.0
2022-01-14 14:00:00,49.96,49.98,49.91,49.92,1941067.0,45.9433,45.9617,45.8973,45.9065,1941067.0
2022-01-14 14:30:00,49.92,50.03,49.92,49.99,2629516.0,45.9065,46.0077,45.9065,45.9709,2629516.0
2022-01-14 15:00:00,50.0,50.09,49.98,50.05,2643437.0,45.9801,46.0629,45.9617,46.0261,2643437.0
2022-01-14 15:30:00,50.05,50.14,50.05,50.11,5316155.0,46.0261,46.1089,46.0261,46.0813,5316155.0
2022-01-18 09:30:00,49.2,49.37,49.17,49.32,8101450.0,45.2444,45.4008,45.2168,45.3548,8101450.0
2022-01-18 10:00:00,49.31,49.48,49.26,49.48,3670376.0,45.3456,45.5019,45.2996,45.5019,3670376.0
2022-01-18 10:30:00,49.48,49.5,49.34,49.44,2958194.0,45.5019,45.5203,45.3732,45.4651,2958194.0
2022-01-18 11:00:00,49.45,49.47,49.36,49.39,2853295.0,45.4743,45.4927,45.3916,45.4192,2853295.0
2022-01-18 11:30:00,49.39,49.47,49.32,49.46,2295684.0,45.4192,45.4927,45.3548,45.4835,2295684.0
2022-01-18 12:00:00,49.46,49.46,49.29,49.32,1534569.0,45.4835,45.4835,45.3272,45.3548,1534569.0
2022-01-18 12:30:00,49.32,49.32,49.21,49.24,2320213.0,45.3548,45.3548,45.2536,45.2812,2320213.0
2022-01-18 13:00:00,49.23,49.24,49.15,49.19,1764499.0,45.272,45.2812,45.1984,45.2352,1764499.0
2022-01-18 13:30:00,49.19,49.29,49.17,49.28,1624633.0,45.2352,45.3272,45.2168,45.318,1624633.0
2022-01-18 14:00:00,49.29,49.33,49.27,49.31,1438738.0,45.3272,45.364,45.3088,45.3456,1438738.0
2022-01-18 14:30:00,49.31,49.45,49.3,49.41,2614927.0,45.3456,45.4743,45.3364,45.4375,2614927.0
2022-01-18 15:00:00,49.4,49.42,49.22,49.23,2661810.0,45.4283,45.4467,45.2628,45.272,2661810.0
2022-01-18 15:30:00,49.23,49.28,49.17,49.21,6102664.0,45.272,45.318,45.2168,45.2536,6102664.0
2022-01-19 09:30:00,49.59,49.67,49.48,49.61,8959288.0,45.6031,45.6766,45.5019,45.6215,8959288.0
2022-01-19 10:00:00,49.6,49.7,49.52,49.54,4384389.0,45.6123,45.7042,45.5387,45.5571,4384389.0
2022-01-19 10:30:00,49.54,49.56,49.39,49.54,2562233.0,45.5571,45.5755,45.4192,45.5571,2562233.0
2022-01-19 11:00:00,49.54,49.59,49.48,49.56,4531919.0,45.5571,45.6031,45.5019,45.5755,4531919.0
2022-01-19 11:30:00,49.56,49.63,49.51,49.6,2034250.0,45.5755,45.6399,45.5295,45.6123,2034250.0
2022-01-19 12:00:00,49.6,49.69,49.57,49.67,1531698.0,45.6123,45.695,45.5847,45.6766,1531698.0
2022-01-19 12:30:00,49.68,49.68,49.59,49.67,1118740.0,45.6858,45.6858,45.6031,45.6766,1118740.0
2022-01-19 13:00:00,49.68,49.7,49.62,49.65,2159677.0,45.6858,45.7042,45.6307,45.6582,2159677.0
2022-01-19 13:30:00,49.66,49.69,49.62,49.63,901589.0,45.6674,45.695,45.6307,45.6399,901589.0
2022-01-19 14:00:00,49.63,49.65,49.55,49.55,2136255.0,45.6399,45.6582,45.5663,45.5663,2136255.0
2022-01-19 14:30:00,49.55,49.62,49.53,49.56,1407543.0,45.5663,45.6307,45.5479,45.5755,1407543.0
2022-01-19 15:00:00,49.56,49.62,49.53,49.54,1663495.0,45.5755,45.6307,45.5479,45.5571,1663495.0
2022-01-19 15:30:00,49.54,49.55,49.42,49.44,5124007.0,45.5571,45.5663,45.4467,45.4651,5124007.0
2022-01-20 09:30:00,50.26,50.36,50.12,50.28,9695137.0,46.2192,46.3112,46.0905,46.2376,9695137.0
2022-01-20 10:00:00,50.28,50.38,50.25,50.36,3001605.0,46.2376,46.3296,46.21,46.3112,3001605.0
2022-01-20 10:30:00,50.36,50.51,50.36,50.5,5816215.0,46.3112,46.4491,46.3112,46.4399,5816215.0
2022-01-20 11:00:00,50.5,50.54,50.37,50.43,3945220.0,46.4399,46.4767,46.3204,46.3755,3945220.0
2022-01-20 11:30:00,50.43,50.46,50.37,50.41,2650097.0,46.3755,46.4031,46.3204,46.3571,2650097.0
2022-01-20 12:00:00,50.42,50.5,50.41,50.47,2678180.0,46.3663,46.4399,46.3571,46.4123,2678180.0
2022-01-20 12:30:00,50.47,50.49,50.33,50.36,1799362.0,46.4123,46.4307,46.2836,46.3112,1799362.0
2022-01-20 13:00:00,50.36,50.36,50.27,50.3,1947900.0,46.3112,46.3112,46.2284,46.256,1947900.0
2022-01-20 13:30:00,50.3,50.31,50.25,50.26,1159634.0,46.256,46.2652,46.21,46.2192,1159634.0
2022-01-20 14:00:00,50.26,50.32,50.15,50.16,2155987.0,46.2192,46.2744,46.1181,46.1272,2155987.0
2022-01-20 14:30:00,50.16,50.17,50.06,50.09,2063330.0,46.1272,46.1364,46.0353,46.0629,2063330.0
2022-01-20 15:00:00,50.09,50.14,49.93,49.95,3576048.0,46.0629,46.1089,45.9157,45.9341,3576048.0
2022-01-20 15:30:00,49.94,49.95,49.67,49.74,9023146.0,45.9249,45.9341,45.6766,45.741,9023146.0
2022-01-21 09:30:00,49.62,49.69,49.42,49.44,5890552.0,45.6307,45.695,45.4467,45.4651,5890552.0
2022-01-21 10:00:00,49.44,49.49,49.16,49.34,6021234.0,45.4651,45.5111,45.2076,45.3732,6021234.0
2022-01-21 10:30:00,49.33,49.56,49.31,49.48,4530823.0,45.364,45.5755,45.3456,45.5019,4530823.0
2022-01-21 11:00:00,49.48,49.56,49.4,49.51,3245492.0,45.5019,45.5755,45.4283,45.5295,3245492.0
2022-01-21 11:30:00,49.5,49.52,49.31,49.39,2360866.0,45.5203,45.5387,45.3456,45.4192,2360866.0
2022-01-21 12:00:00,49.38,49.44,49.33,49.39,2393820.0,45.41,45.4651,45.364,45.4192,2393820.0
2022-01-21 12:30:00,49.38,49.44,49.31,49.34,2000240.0,45.41,45.4651,45.3456,45.3732,2000240.0
2022-01-21 13:00:00,49.33,49.37,49.22,49.23,1745753.0,45.364,45.4008,45.2628,45.272,1745753.0
2022-01-21 13:30:00,49.23,49.32,49.22,49.25,1619089.0,45.272,45.3548,45.2628,45.2904,1619089.0
2022-01-21 14:00:00,49.26,49.29,49.18,49.19,1480429.0,45.2996,45.3272,45.226,45.2352,1480429.0
2022-01-21 14:30:00,49.19,49.25,49.12,49.13,1945758.0,45.2352,45.2904,45.1709,45.1801,1945758.0
2022-01-21 15:00:00,49.13,49.13,48.95,48.98,5129052.0,45.1801,45.1801,45.0145,45.0421,5129052.0
2022-01-21 15:30:00,48.98,49.11,48.97,48.99,11919072.0,45.0421,45.1617,45.0329,45.0513,11919072.0
2022-01-24 09:30:00,48.23,48.28,47.89,47.9,8890007.0,44.3524,44.3984,44.0397,44.0489,8890007.0
2022-01-24 10:00:00,47.9,47.98,47.61,47.82,5985891.0,44.0489,44.1225,43.7823,43.9754,5985891.0
2022-01-24 10:30:00,47.82,47.99,47.78,47.79,6446612.0,43.9754,44.1317,43.9386,43.9478,6446612.0
2022-01-24 11:00:00,47.79,47.8,47.62,47.74,11875489.0,43.9478,43.957,43.7915,43.9018,11875489.0
2022-01-24 11:30:00,47.75,47.75,47.38,47.54,6360512.0,43.911,43.911,43.5708,43.7179,6360512.0
2022-01-24 12:00:00,47.53,47.53,47.19,47.33,6858938.0,43.7087,43.7087,43.396,43.5248,6858938.0
2022-01-24 12:30:00,47.33,47.56,47.24,47.54,4588355.0,43.5248,43.7363,43.442,43.7179,4588355.0
2022-01-24 13:00:00,47.53,47.76,47.5,47.6,3129210.0,43.7087,43.9202,43.6811,43.7731,3129210.0
2022-01-24 13:30:00,47.59,47.83,47.58,47.82,2611791.0,43.7639,43.9846,43.7547,43.9754,2611791.0
2022-01-24 14:00:00,47.82,47.94,47.71,47.75,4294177.0,43.9754,44.0857,43.8742,43.911,4294177.0
2022-01-24 14:30:00,47.75,47.86,47.62,47.86,3367272.0,43.911,44.0122,43.7915,44.0122,3367272.0
2022-01-24 15:00:00,47.86,48.03,47.82,47.97,3515866.0,44.0122,44.1685,43.9754,44.1133,3515866.0
2022-01-24 15:30:00,47.97,48.32,47.94,48.3,11426636.0,44.1133,44.4352,44.0857,44.4168,11426636.0
2022-01-25 09:30:00,48.02,48.25,47.79,47.84,9878710.0,44.1593,44.3708,43.9478,43.9938,9878710.0
2022-01-25 10:00:00,47.84,48.04,47.71,48.04,4235889.0,43.9938,44.1777,43.8742,44.1777,4235889.0
2022-01-25 10:30:00,48.04,48.09,47.91,47.96,4993180.0,44.1777,44.2237,44.0581,44.1041,4993180.0
2022-01-25 11:00:00,47.95,48.04,47.91,47.99,3929838.0,44.0949,44.1777,44.0581,44.1317,3929838.0
2022-01-25 11:30:00,47.98,48.02,47.83,47.9,2506201.0,44.1225,44.1593,43.9846,44.0489,2506201.0
2022-01-25 12:00:00,47.9,48.03,47.88,47.97,2540102.0,44.0489,44.1685,44.0306,44.1133,2540102.0
2022-01-25 12:30:00,47.96,47.97,47.87,47.95,1907262.0,44.1041,44.1133,44.0214,44.0949,1907262.0
2022-01-25 13:00:00,47.95,48.14,47.9,48.13,2355022.0,44.0949,44.2697,44.0489,44.2605,2355022.0
2022-01-25 13:30:00,48.13,48.3,48.11,48.3,1563874.0,44.2605,44.4168,44.2421,44.4168,1563874.0
2022-01-25 14:00:00,48.3,48.39,48.23,48.36,2093555.0,44.4168,44.4996,44.3524,44.472,2093555.0
2022-01-25 14:30:00,48.36,48.48,48.28,48.47,2120736.0,44.472,44.5823,44.3984,44.5731,2120736.0
2022-01-25 15:00:00,48.47,48.47,48.23,48.26,2180257.0,44.5731,44.5731,44.3524,44.38,2180257.0
2022-01-25 15:30:00,48.26,48.34,48.19,48.21,7870008.0,44.38,44.4536,44.3156,44.334,7870008.0
2022-01-26 09:30:00,48.49,48.51,48.25,48.33,5775092.0,44.5915,44.6099,44.3708,44.4444,5775092.0
2022-01-26 10:00:00,48.33,48.43,48.13,48.17,2935753.0,44.4444,44.5363,44.2605,44.2972,2935753.0
2022-01-26 10:30:00,48.16,48.2,48.09,48.17,3058414.0,44.288,44.3248,44.2237,44.2972,3058414.0
2022-01-26 11:00:00,48.16,48.28,48.09,48.23,4591252.0,44.288,44.3984,44.2237,44.3524,4591252.0
2022-01-26 11:30:00,48.24,48.28,48.16,48.21,1490750.0,44.3616,44.3984,44.288,44.334,1490750.0
2022-01-26 12:00:00,48.22,48.3,48.21,48.27,1076131.0,44.3432,44.4168,44.334,44.3892,1076131.0
2022-01-26 12:30:00,48.27,48.34,48.24,48.34,1344110.0,44.3892,44.4536,44.3616,44.4536,1344110.0
2022-01-26 13:00:00,48.33,48.34,48.23,48.29,1311037.0,44.4444,44.4536,44.3524,44.4076,1311037.0
2022-01-26 13:30:00,48.29,48.33,48.26,48.28,1014003.0,44.4076,44.4444,44.38,44.3984,1014003.0
2022-01-26 14:00:00,48.28,48.58,48.2,48.39,5648802.0,44.3984,44.6743,44.3248,44.4996,5648802.0
2022-01-26 14:30:00,48.38,48.39,47.81,47.93,9026608.0,44.4904,44.4996,43.9662,44.0765,9026608.0
2022-01-26 15:00:00,47.92,47.92,47.5,47.72,5359177.0,44.0673,44.0673,43.6811,43.8834,5359177.0
2022-01-26 15:30:00,47.71,47.75,47.56,47.61,9274124.0,43.8742,43.911,43.7363,43.7823,9274124.0
2022-01-27 09:30:00,47.6,47.66,47.37,47.6,7828819.0,43.7731,43.8282,43.5616,43.7731,7828819.0
2022-01-27 10:00:00,47.61,47.68,47.46,47.46,3732838.0,43.7823,43.8466,43.6443,43.6443,3732838.0
2022-01-27 10:30:00,47.45,47.57,47.28,47.53,4652037.0,43.6351,43.7455,43.4788,43.7087,4652037.0
2022-01-27 11:00:00,47.53,47.63,47.45,47.51,3650121.0,43.7087,43.8007,43.6351,43.6903,3650121.0
2022-01-27 11:30:00,47.51,47.65,47.48,47.54,2385600.0,43.6903,43.819,43.6627,43.7179,2385600.0
2022-01-27 12:00:00,47.54,47.54,47.32,47.34,2351440.0,43.7179,43.7179,43.5156,43.534,2351440.0
2022-01-27 12:30:00,47.33,47.37,47.18,47.28,2481097.0,43.5248,43.5616,43.3868,43.4788,2481097.0
2022-01-27 13:00:00,47.27,47.31,47.07,47.08,2223676.0,43.4696,43.5064,43.2857,43.2949,2223676.0
2022-01-27 13:30:00,47.08,47.23,47.07,47.19,2428097.0,43.2949,43.4328,43.2857,43.396,2428097.0
2022-01-27 14:00:00,47.19,47.31,47.1,47.12,2781336.0,43.396,43.5064,43.3133,43.3317,2781336.0
2022-01-27 14:30:00,47.12,47.23,47.07,47.13,2859376.0,43.3317,43.4328,43.2857,43.3409,2859376.0
2022-01-27 15:00:00,47.13,47.21,47.05,47.13,2709785.0,43.3409,43.4144,43.2673,43.3409,2709785.0
2022-01-27 15:30:00,47.12,47.21,47.04,47.05,5884234.0,43.3317,43.4144,43.2581,43.2673,5884234.0
2022-01-28 09:30:00,47.16,47.16,46.73,46.76,6504479.0,43.3684,43.3684,42.973,43.0006,6504479.0
2022-01-28 10:00:00,46.76,46.89,46.66,46.77,4489220.0,43.0006,43.1201,42.9086,43.0098,4489220.0
2022-01-28 10:30:00,46.77,46.95,46.69,46.93,4810976.0,43.0098,43.1753,42.9362,43.1569,4810976.0
2022-01-28 11:00:00,46.94,47.16,46.86,47.09,3384379.0,43.1661,43.3684,43.0926,43.3041,3384379.0
2022-01-28 11:30:00,47.09,47.2,47.04,47.2,2315389.0,43.3041,43.4052,43.2581,43.4052,2315389.0
2022-01-28 12:00:00,47.2,47.24,47.07,47.1,1442792.0,43.4052,43.442,43.2857,43.3133,1442792.0
2022-01-28 12:30:00,47.09,47.12,47.0,47.02,2117133.0,43.3041,43.3317,43.2213,43.2397,2117133.0
2022-01-28 13:00:00,47.01,47.13,47.0,47.05,2176308.0,43.2305,43.3409,43.2213,43.2673,2176308.0
2022-01-28 13:30:00,47.06,47.14,47.06,47.09,2202494.0,43.2765,43.35,43.2765,43.3041,2202494.0
2022-01-28 14:00:00,47.09,47.14,46.83,46.85,1859395.0,43.3041,43.35,43.065,43.0834,1859395.0
2022-01-28 14:30:00,46.85,47.06,46.81,47.05,3358210.0,43.0834,43.2765,43.0466,43.2673,3358210.0
2022-01-28 15:00:00,47.05,47.14,47.02,47.09,2997934.0,43.2673,43.35,43.2397,43.3041,2997934.0
2022-01-28 15:30:00,47.08,47.32,47.01,47.29,7358496.0,43.2949,43.5156,43.2305,43.488,7358496.0
2022-01-31 09:30:00,47.89,48.27,47.84,48.27,8658758.0,44.0397,44.3892,43.9938,44.3892,8658758.0
2022-01-31 10:00:00,48.27,48.36,48.21,48.28,4221641.0,44.3892,44.472,44.334,44.3984,4221641.0
2022-01-31 10:30:00,48.28,48.43,48.24,48.43,2935012.0,44.3984,44.5363,44.3616,44.5363,2935012.0
2022-01-31 11:00:00,48.43,48.47,48.3,48.31,3058480.0,44.5363,44.5731,44.4168,44.426,3058480.0
2022-01-31 11:30:00,48.32,48.54,48.29,48.5,2363217.0,44.4352,44.6375,44.4076,44.6007,2363217.0
2022-01-31 12:00:00,48.5,48.54,48.43,48.46,3166293.0,44.6007,44.6375,44.5363,44.5639,3166293.0
2022-01-31 12:30:00,48.46,48.54,48.43,48.53,3310314.0,44.5639,44.6375,44.5363,44.6283,3310314.0
2022-01-31 13:00:00,48.53,48.63,48.5,48.6,4332611.0,44.6283,44.7203,44.6007,44.6927,4332611.0
2022-01-31 13:30:00,48.6,48.74,48.56,48.74,5050156.0,44.6927,44.8214,44.6559,44.8214,5050156.0
2022-01-31 14:00:00,48.73,48.78,48.71,48.78,3444052.0,44.8122,44.8582,44.7938,44.8582,3444052.0
2022-01-31 14:30:00,48.78,48.85,48.76,48.84,3880526.0,44.8582,44.9226,44.8398,44.9134,3880526.0
2022-01-31 15:00:00,48.84,48.85,48.65,48.71,4346210.0,44.9134,44.9226,44.7386,44.7938,4346210.0
2022-01-31 15:30:00,48.71,48.9,48.69,48.82,12832349.0,44.7938,44.9685,44.7754,44.895,12832349.0
2022-02-01 09:30:00,49.02,49.03,48.65,48.87,6817211.0,45.0789,45.0881,44.7386,44.941,6817211.0
2022-02-01 10:00:00,48.88,48.94,48.6,48.83,6841369.0,44.9502,45.0053,44.6927,44.9042,6841369.0
2022-02-01 10:30:00,48.83,48.92,48.78,48.89,3113074.0,44.9042,44.9869,44.8582,44.9594,3113074.0
2022-02-01 11:00:00,48.89,49.01,48.89,48.98,2826619.0,44.9594,45.0697,44.9594,45.0421,2826619.0
2022-02-01 11:30:00,48.97,49.03,48.91,48.94,4698653.0,45.0329,45.0881,44.9777,45.0053,4698653.0
2022-02-01 12:00:00,48.94,48.95,48.8,48.84,2619989.0,45.0053,45.0145,44.8766,44.9134,2619989.0
2022-02-01 12:30:00,48.84,48.88,48.74,48.86,2861219.0,44.9134,44.9502,44.8214,44.9318,2861219.0
2022-02-01 13:00:00,48.86,48.91,48.81,48.9,3095494.0,44.9318,44.9777,44.8858,44.9685,3095494.0
2022-02-01 13:30:00,48.9,48.91,48.83,48.89,2959587.0,44.9685,44.9777,44.9042,44.9594,2959587.0
2022-02-01 14:00:00,48.89,48.94,48.82,48.86,1633253.0,44.9594,45.0053,44.895,44.9318,1633253.0
2022-02-01 14:30:00,48.86,48.89,48.84,48.89,1633431.0,44.9318,44.9594,44.9134,44.9594,1633431.0
2022-02-01 15:00:00,48.89,48.96,48.87,48.94,3241195.0,44.9594,45.0237,44.941,45.0053,3241195.0
2022-02-01 15:30:00,48.94,49.13,48.93,49.13,4800034.0,45.0053,45.1801,44.9961,45.1801,4800034.0
2022-02-02 09:30:00,49.33,49.36,48.86,48.97,6762645.0,45.364,45.3916,44.9318,45.0329,6762645.0
2022-02-02 10:00:00,48.97,49.06,48.91,48.97,2884308.0,45.0329,45.1157,44.9777,45.0329,2884308.0
2022-02-02 10:30:00,48.97,49.1,48.87,49.03,4447350.0,45.0329,45.1525,44.941,45.0881,4447350.0
2022-02-02 11:00:00,49.03,49.04,48.82,48.86,3683577.0,45.0881,45.0973,44.895,44.9318,3683577.0
2022-02-02 11:30:00,48.87,48.89,48.73,48.88,1777530.0,44.941,44.9594,44.8122,44.9502,1777530.0
2022-02-02 12:00:00,48.88,48.99,48.85,48.93,1342663.0,44.9502,45.0513,44.9226,44.9961,1342663.0
2022-02-02 12:30:00,48.92,49.08,48.9,49.08,1314188.0,44.9869,45.1341,44.9685,45.1341,1314188.0
2022-02-02 13:00:00,49.08,49.09,48.96,48.98,1124392.0,45.1341,45.1433,45.0237,45.0421,1124392.0
2022-02-02 13:30:00,48.98,49.04,48.98,49.04,689140.0,45.0421,45.0973,45.0421,45.0973,689140.0
2022-02-02 14:00:00,49.03,49.06,48.97,49.02,899313.0,45.0881,45.1157,45.0329,45.0789,899313.0
2022-02-02 14:30:00,49.02,49.1,49.02,49.08,1395085.0,45.0789,45.1525,45.0789,45.1341,1395085.0
2022-02-02 15:00:00,49.09,49.19,49.06,49.13,1979406.0,45.1433,45.2352,45.1157,45.1801,1979406.0
2022-02-02 15:30:00,49.14,49.15,49.06,49.06,3405786.0,45.1893,45.1984,45.1157,45.1157,3405786.0
2022-02-03 09:30:00,48.45,48.7,48.37,48.45,5552424.0,44.5547,44.7846,44.4812,44.5547,5552424.0
2022-02-03 10:00:00,48.46,48.76,48.38,48.7,4638896.0,44.5639,44.8398,44.4904,44.7846,4638896.0
2022-02-03 10:30:00,48.7,48.73,48.61,48.66,1431335.0,44.7846,44.8122,44.7019,44.7478,1431335.0
2022-02-03 11:00:00,48.66,48.78,48.59,48.67,1501483.0,44.7478,44.8582,44.6835,44.757,1501483.0
2022-02-03 11:30:00,48.68,48.7,48.48,48.48,1265204.0,44.7662,44.7846,44.5823,44.5823,1265204.0
2022-02-03 12:00:00,48.48,48.55,48.42,48.55,1679838.0,44.5823,44.6467,44.5271,44.6467,1679838.0
2022-02-03 12:30:00,48.55,48.6,48.51,48.59,1471330.0,44.6467,44.6927,44.6099,44.6835,1471330.0
2022-02-03 13:00:00,48.58,48.64,48.54,48.61,1317684.0,44.6743,44.7295,44.6375,44.7019,1317684.0
2022-02-03 13:30:00,48.61,48.67,48.6,48.66,1604967.0,44.7019,44.757,44.6927,44.7478,1604967.0
2022-02-03 14:00:00,48.66,48.74,48.65,48.67,1839192.0,44.7478,44.8214,44.7386,44.757,1839192.0
2022-02-03 14:30:00,48.67,48.67,48.52,48.58,1588920.0,44.757,44.757,44.6191,44.6743,1588920.0
2022-02-03 15:00:00,48.58,48.7,48.55,48.68,2163227.0,44.6743,44.7846,44.6467,44.7662,2163227.0
2022-02-03 15:30:00,48.68,48.68,48.49,48.56,6495496.0,44.7662,44.7662,44.5915,44.6559,6495496.0
2022-02-04 09:30:00,48.32,48.57,48.22,48.55,4791334.0,44.4352,44.6651,44.3432,44.6467,4791334.0
2022-02-04 10:00:00,48.55,48.68,48.47,48.54,2776676.0,44.6467,44.7662,44.5731,44.6375,2776676.0
2022-02-04 10:30:00,48.53,48.6,48.38,48.43,2679323.0,44.6283,44.6927,44.4904,44.5363,2679323.0
2022-02-04 11:00:00,48.43,48.54,48.36,48.51,2197705.0,44.5363,44.6375,44.472,44.6099,2197705.0
2022-02-04 11:30:00,48.51,48.66,48.48,48.6,2121620.0,44.6099,44.7478,44.5823,44.6927,2121620.0
2022-02-04 12:00:00,48.6,48.63,48.56,48.58,1705655.0,44.6927,44.7203,44.6559,44.6743,1705655.0
2022-02-04 12:30:00,48.58,48.63,48.54,48.62,1079273.0,44.6743,44.7203,44.6375,44.7111,1079273.0
2022-02-04 13:00:00,48.62,48.73,48.62,48.7,1292315.0,44.7111,44.8122,44.7111,44.7846,1292315.0
2022-02-04 13:30:00,48.7,48.73,48.67,48.72,1540825.0,44.7846,44.8122,44.757,44.803,1540825.0
2022-02-04 14:00:00,48.72,48.74,48.67,48.71,2139381.0,44.803,44.8214,44.757,44.7938,2139381.0
2022-02-04 14:30:00,48.71,48.76,48.7,48.75,1394019.0,44.7938,44.8398,44.7846,44.8306,1394019.0
2022-02-04 15:00:00,48.75,48.84,48.75,48.8,1433040.0,44.8306,44.9134,44.8306,44.8766,1433040.0
2022-02-04 15:30:00,48.81,48.89,48.65,48.68,6276074.0,44.8858,44.9594,44.7386,44.7662,6276074.0
2022-02-07 09:30:00,48.45,48.66,48.41,48.61,5694084.0,44.5547,44.7478,44.5179,44.7019,5694084.0
2022-02-07 10:00:00,48.62,48.66,48.53,48.63,2206154.0,44.7111,44.7478,44.6283,44.7203,2206154.0
2022-02-07 10:30:00,48.63,48.67,48.55,48.65,2367527.0,44.7203,44.757,44.6467,44.7386,2367527.0
2022-02-07 11:00:00,48.65,48.68,48.6,48.64,1365378.0,44.7386,44.7662,44.6927,44.7295,1365378.0
2022-02-07 11:30:00,48.64,48.64,48.41,48.55,1292899.0,44.7295,44.7295,44.5179,44.6467,1292899.0
2022-02-07 12:00:00,48.54,48.58,48.5,48.52,858321.0,44.6375,44.6743,44.6007,44.6191,858321.0
2022-02-07 12:30:00,48.51,48.59,48.48,48.56,739531.0,44.6099,44.6835,44.5823,44.6559,739531.0
2022-02-07 13:00:00,48.56,48.66,48.54,48.66,1048071.0,44.6559,44.7478,44.6375,44.7478,1048071.0
2022-02-07 13:30:00,48.66,48.71,48.64,48.71,651660.0,44.7478,44.7938,44.7295,44.7938,651660.0
2022-02-07 14:00:00,48.7,48.74,48.64,48.73,756566.0,44.7846,44.8214,44.7295,44.8122,756566.0
2022-02-07 14:30:00,48.74,48.81,48.72,48.77,1110331.0,44.8214,44.8858,44.803,44.849,1110331.0
2022-02-07 15:00:00,48.77,48.84,48.69,48.7,1464687.0,44.849,44.9134,44.7754,44.7846,1464687.0
2022-02-07 15:30:00,48.7,48.74,48.55,48.58,7835402.0,44.7846,44.8214,44.6467,44.6743,7835402.0
2022-02-08 09:30:00,48.49,48.88,48.46,48.73,4297600.0,44.5915,44.9502,44.5639,44.8122,4297600.0
2022-02-08 10:00:00,48.72,48.82,48.61,48.74,1662769.0,44.803,44.895,44.7019,44.8214,1662769.0
2022-02-08 10:30:00,48.74,48.89,48.71,48.83,1513307.0,44.8214,44.9594,44.7938,44.9042,1513307.0
2022-02-08 11:00:00,48.84,48.91,48.83,48.89,805077.0,44.9134,44.9777,44.9042,44.9594,805077.0
2022-02-08 11:30:00,48.89,48.98,48.88,48.96,972058.0,44.9594,45.0421,44.9502,45.0237,972058.0
2022-02-08 12:00:00,48.96,48.99,48.91,48.98,1207845.0,45.0237,45.0513,44.9777,45.0421,1207845.0
2022-02-08 12:30:00,48.99,49.04,48.96,48.96,1065631.0,45.0513,45.0973,45.0237,45.0237,1065631.0
2022-02-08 13:00:00,48.96,48.97,48.86,48.88,1004809.0,45.0237,45.0329,44.9318,44.9502,1004809.0
2022-02-08 13:30:00,48.88,48.94,48.87,48.93,922895.0,44.9502,45.0053,44.941,44.9961,922895.0
2022-02-08 14:00:00,48.93,49.0,48.85,48.86,1302431.0,44.9961,45.0605,44.9226,44.9318,1302431.0
2022-02-08 14:30:00,48.86,48.91,48.83,48.87,796302.0,44.9318,44.9777,44.9042,44.941,796302.0
2022-02-08 15:00:00,48.86,48.96,48.82,48.94,1701357.0,44.9318,45.0237,44.895,45.0053,1701357.0
2022-02-08 15:30:00,48.94,49.04,48.93,49.03,4771316.0,45.0053,45.0973,44.9961,45.0881,4771316.0
2022-02-09 09:30:00,49.44,49.55,49.38,49.5,6169002.0,45.4651,45.5663,45.41,45.5203,6169002.0
2022-02-09 10:00:00,49.5,49.66,49.5,49.65,5931524.0,45.5203,45.6674,45.5203,45.6582,5931524.0
2022-02-09 10:30:00,49.65,49.72,49.62,49.71,1796897.0,45.6582,45.7226,45.6307,45.7134,1796897.0
2022-02-09 11:00:00,49.71,49.75,49.66,49.7,2326219.0,45.7134,45.7502,45.6674,45.7042,2326219.0
2022-02-09 11:30:00,49.7,49.72,49.63,49.63,1820081.0,45.7042,45.7226,45.6399,45.6399,1820081.0
2022-02-09 12:00:00,49.63,49.66,49.59,49.64,1010432.0,45.6399,45.6674,45.6031,45.6491,1010432.0
2022-02-09 12:30:00,49.65,49.74,49.61,49.73,1653672.0,45.6582,45.741,45.6215,45.7318,1653672.0
2022-02-09 13:00:00,49.74,49.75,49.69,49.7,991377.0,45.741,45.7502,45.695,45.7042,991377.0
2022-02-09 13:30:00,49.7,49.74,49.67,49.73,849926.0,45.7042,45.741,45.6766,45.7318,849926.0
2022-02-09 14:00:00,49.74,49.78,49.74,49.78,1097575.0,45.741,45.7778,45.741,45.7778,1097575.0
2022-02-09 14:30:00,49.78,49.8,49.75,49.76,1989768.0,45.7778,45.7962,45.7502,45.7594,1989768.0
2022-02-09 15:00:00,49.75,49.76,49.67,49.76,1856616.0,45.7502,45.7594,45.6766,45.7594,1856616.0
2022-02-09 15:30:00,49.76,49.83,49.73,49.82,6707166.0,45.7594,45.8238,45.7318,45.8146,6707166.0
2022-02-10 09:30:00,49.39,49.8,49.38,49.8,5245664.0,45.4192,45.7962,45.41,45.7962,5245664.0
2022-02-10 10:00:00,49.8,50.0,49.75,49.94,4783553.0,45.7962,45.9801,45.7502,45.9249,4783553.0
2022-02-10 10:30:00,49.94,50.11,49.93,50.0,4344974.0,45.9249,46.0813,45.9157,45.9801,4344974.0
2022-02-10 11:00:00,50.0,50.05,49.94,50.04,3615159.0,45.9801,46.0261,45.9249,46.0169,3615159.0
2022-02-10 11:30:00,50.04,50.08,49.92,50.04,2963735.0,46.0169,46.0537,45.9065,46.0169,2963735.0
2022-02-10 12:00:00,50.04,50.04,49.96,50.0,1999256.0,46.0169,46.0169,45.9433,45.9801,1999256.0
2022-02-10 12:30:00,50.0,50.02,49.7,49.83,5279576.0,45.9801,45.9985,45.7042,45.8238,5279576.0
2022-02-10 13:00:00,49.83,49.91,49.71,49.72,3711610.0,45.8238,45.8973,45.7134,45.7226,3711610.0
2022-02-10 13:30:00,49.72,49.77,49.6,49.77,3224958.0,45.7226,45.7686,45.6123,45.7686,3224958.0
2022-02-10 14:00:00,49.77,49.77,49.57,49.68,2245390.0,45.7686,45.7686,45.5847,45.6858,2245390.0
2022-02-10 14:30:00,49.68,49.74,49.55,49.58,2494722.0,45.6858,45.741,45.5663,45.5939,2494722.0
2022-02-10 15:00:00,49.58,49.66,49.52,49.57,2376100.0,45.5939,45.6674,45.5387,45.5847,2376100.0
2022-02-10 15:30:00,49.56,49.56,49.39,49.47,7403401.0,45.5755,45.5755,45.4192,45.4927,7403401.0
2022-02-11 09:30:00,49.49,49.7,49.47,49.52,4187932.0,45.5111,45.7042,45.4927,45.5387,4187932.0
2022-02-11 10:00:00,49.52,49.67,49.51,49.64,2092985.0,45.5387,45.6766,45.5295,45.6491,2092985.0
2022-02-11 10:30:00,49.64,49.7,49.59,49.63,2306061.0,45.6491,45.7042,45.6031,45.6399,2306061.0
2022-02-11 11:00:00,49.64,49.69,49.51,49.57,2299026.0,45.6491,45.695,45.5295,45.5847,2299026.0
2022-02-11 11:30:00,49.57,49.61,49.45,49.56,1702440.0,45.5847,45.6215,45.4743,45.5755,1702440.0
2022-02-11 12:00:00,49.56,49.6,49.5,49.57,1334943.0,45.5755,45.6123,45.5203,45.5847,1334943.0
2022-02-11 12:30:00,49.56,49.58,49.44,49.49,1519357.0,45.5755,45.5939,45.4651,45.5111,1519357.0
2022-02-11 13:00:00,49.48,49.53,49.42,49.42,1539625.0,45.5019,45.5479,45.4467,45.4467,1539625.0
2022-02-11 13:30:00,49.42,49.43,48.95,49.05,7199302.0,45.4467,45.4559,45.0145,45.1065,7199302.0
2022-02-11 14:00:00,49.05,49.15,48.91,48.98,6187669.0,45.1065,45.1984,44.9777,45.0421,6187669.0
2022-02-11 14:30:00,48.98,49.09,48.75,48.85,4099009.0,45.0421,45.1433,44.8306,44.9226,4099009.0
2022-02-11 15:00:00,48.85,48.98,48.74,48.83,4833623.0,44.9226,45.0421,44.8214,44.9042,4833623.0
2022-02-11 15:30:00,48.82,48.85,48.64,48.74,10096954.0,44.895,44.9226,44.7295,44.8214,10096954.0
2022-02-14 09:30:00,48.51,48.62,48.35,48.48,6856179.0,44.6099,44.7111,44.4628,44.5823,6856179.0
2022-02-14 10:00:00,48.47,48.54,48.3,48.37,3858998.0,44.5731,44.6375,44.4168,44.4812,3858998.0
2022-02-14 10:30:00,48.37,48.43,48.26,48.33,3161553.0,44.4812,44.5363,44.38,44.4444,3161553.0
2022-02-14 11:00:00,48.34,48.48,48.31,48.45,3533153.0,44.4536,44.5823,44.426,44.5547,3533153.0
2022-02-14 11:30:00,48.46,48.52,48.42,48.46,3106742.0,44.5639,44.6191,44.5271,44.5639,3106742.0
2022-02-14 12:00:00,48.46,48.56,48.44,48.55,2141854.0,44.5639,44.6559,44.5455,44.6467,2141854.0
2022-02-14 12:30:00,48.55,48.6,48.54,48.55,1646559.0,44.6467,44.6927,44.6375,44.6467,1646559.0
2022-02-14 13:00:00,48.55,48.6,48.47,48.49,1469912.0,44.6467,44.6927,44.5731,44.5915,1469912.0
2022-02-14 13:30:00,48.49,48.49,48.2,48.21,4148851.0,44.5915,44.5915,44.3248,44.334,4148851.0
2022-02-14 14:00:00,48.21,48.38,48.12,48.26,4638120.0,44.334,44.4904,44.2513,44.38,4638120.0
2022-02-14 14:30:00,48.26,48.44,48.23,48.4,2272646.0,44.38,44.5455,44.3524,44.5087,2272646.0
2022-02-14 15:00:00,48.39,48.49,48.3,48.41,2294789.0,44.4996,44.5915,44.4168,44.5179,2294789.0
2022-02-14 15:30:00,48.41,48.51,48.38,48.38,5004795.0,44.5179,44.6099,44.4904,44.4904,5004795.0
2022-02-15 09:30:00,49.03,49.23,48.98,49.1,4443448.0,45.0881,45.272,45.0421,45.1525,4443448.0
2022-02-15 10:00:00,49.1,49.17,49.03,49.16,2917117.0,45.1525,45.2168,45.0881,45.2076,2917117.0
2022-02-15 10:30:00,49.16,49.25,49.14,49.22,2489752.0,45.2076,45.2904,45.1893,45.2628,2489752.0
2022-02-15 11:00:00,49.22,49.24,49.16,49.19,2649051.0,45.2628,45.2812,45.2076,45.2352,2649051.0
2022-02-15 11:30:00,49.19,49.34,49.19,49.32,1311667.0,45.2352,45.3732,45.2352,45.3548,1311667.0
2022-02-15 12:00:00,49.33,49.35,49.18,49.23,1812324.0,45.364,45.3824,45.226,45.272,1812324.0
2022-02-15 12:30:00,49.22,49.26,49.18,49.24,1234141.0,45.2628,45.2996,45.226,45.2812,1234141.0
2022-02-15 13:00:00,49.24,49.34,49.22,49.32,826854.0,45.2812,45.3732,45.2628,45.3548,826854.0
2022-02-15 13:30:00,49.32,49.34,49.28,49.33,871023.0,45.3548,45.3732,45.318,45.364,871023.0
2022-02-15 14:00:00,49.34,49.36,49.28,49.34,978318.0,45.3732,45.3916,45.318,45.3732,978318.0
2022-02-15 14:30:00,49.34,49.41,49.31,49.38,899281.0,45.3732,45.4375,45.3456,45.41,899281.0
2022-02-15 15:00:00,49.39,49.42,49.36,49.4,1080319.0,45.4192,45.4467,45.3916,45.4283,1080319.0
2022-02-15 15:30:00,49.4,49.47,49.3,49.43,6288902.0,45.4283,45.4927,45.3364,45.4559,6288902.0
2022-02-16 09:30:00,49.37,49.49,49.33,49.45,7228786.0,45.4008,45.5111,45.364,45.4743,7228786.0
2022-02-16 10:00:00,49.44,49.52,49.41,49.48,2656881.0,45.4651,45.5387,45.4375,45.5019,2656881.0
2022-02-16 10:30:00,49.48,49.54,49.46,49.51,3371828.0,45.5019,45.5571,45.4835,45.5295,3371828.0
2022-02-16 11:00:00,49.51,49.59,49.49,49.58,1750353.0,45.5295,45.6031,45.5111,45.5939,1750353.0
2022-02-16 11:30:00,49.58,49.59,49.52,49.59,1498925.0,45.5939,45.6031,45.5387,45.6031,1498925.0
2022-02-16 12:00:00,49.59,49.63,49.58,49.62,1358035.0,45.6031,45.6399,45.5939,45.6307,1358035.0
2022-02-16 12:30:00,49.62,49.62,49.5,49.59,1032705.0,45.6307,45.6307,45.5203,45.6031,1032705.0
2022-02-16 13:00:00,49.6,49.68,49.57,49.65,1319632.0,45.6123,45.6858,45.5847,45.6582,1319632.0
2022-02-16 13:30:00,49.65,49.73,49.61,49.72,2227083.0,45.6582,45.7318,45.6215,45.7226,2227083.0
2022-02-16 14:00:00,49.72,49.95,49.62,49.95,7493003.0,45.7226,45.9341,45.6307,45.9341,7493003.0
2022-02-16 14:30:00,49.95,49.99,49.79,49.88,2743059.0,45.9341,45.9709,45.787,45.8698,2743059.0
2022-02-16 15:00:00,49.88,49.97,49.86,49.89,2030043.0,45.8698,45.9525,45.8514,45.879,2030043.0
2022-02-16 15:30:00,49.89,49.9,49.76,49.79,6583183.0,45.879,45.8882,45.7594,45.787,6583183.0
2022-02-17 09:30:00,49.56,49.66,49.42,49.47,5925718.0,45.5755,45.6674,45.4467,45.4927,5925718.0
2022-02-17 10:00:00,49.47,49.6,49.4,49.45,4067049.0,45.4927,45.6123,45.4283,45.4743,4067049.0
2022-02-17 10:30:00,49.44,49.53,49.37,49.53,4187185.0,45.4651,45.5479,45.4008,45.5479,4187185.0
2022-02-17 11:00:00,49.52,49.59,49.42,49.59,2281129.0,45.5387,45.6031,45.4467,45.6031,2281129.0
2022-02-17 11:30:00,49.59,49.61,49.46,49.46,2689844.0,45.6031,45.6215,45.4835,45.4835,2689844.0
2022-02-17 12:00:00,49.47,49.53,49.42,49.5,1281990.0,45.4927,45.5479,45.4467,45.5203,1281990.0
2022-02-17 12:30:00,49.49,49.53,49.48,49.51,1032717.0,45.5111,45.5479,45.5019,45.5295,1032717.0
2022-02-17 13:00:00,49.5,49.52,49.41,49.43,1170226.0,45.5203,45.5387,45.4375,45.4559,1170226.0
2022-02-17 13:30:00,49.43,49.47,49.41,49.45,1518942.0,45.4559,45.4927,45.4375,45.4743,1518942.0
2022-02-17 14:00:00,49.44,49.45,49.39,49.43,2256369.0,45.4651,45.4743,45.4192,45.4559,2256369.0
2022-02-17 14:30:00,49.43,49.43,49.28,49.29,1355099.0,45.4559,45.4559,45.318,45.3272,1355099.0
2022-02-17 15:00:00,49.29,49.29,49.11,49.19,2786082.0,45.3272,45.3272,45.1617,45.2352,2786082.0
2022-02-17 15:30:00,49.19,49.31,49.17,49.22,7057646.0,45.2352,45.3456,45.2168,45.2628,7057646.0
2022-02-18 09:30:00,49.03,49.06,48.74,48.98,5019477.0,45.0881,45.1157,44.8214,45.0421,5019477.0
2022-02-18 10:00:00,48.97,49.02,48.85,48.86,3262307.0,45.0329,45.0789,44.9226,44.9318,3262307.0
2022-02-18 10:30:00,48.87,48.89,48.77,48.8,2830444.0,44.941,44.9594,44.849,44.8766,2830444.0
2022-02-18 11:00:00,48.8,48.82,48.62,48.76,4246752.0,44.8766,44.895,44.7111,44.8398,4246752.0
2022-02-18 11:30:00,48.76,48.83,48.67,48.69,2287211.0,44.8398,44.9042,44.757,44.7754,2287211.0
2022-02-18 12:00:00,48.69,48.84,48.68,48.78,2260763.0,44.7754,44.9134,44.7662,44.8582,2260763.0
2022-02-18 12:30:00,48.78,48.81,48.67,48.68,2196510.0,44.8582,44.8858,44.757,44.7662,2196510.0
2022-02-18 13:00:00,48.68,48.75,48.64,48.73,1385558.0,44.7662,44.8306,44.7295,44.8122,1385558.0
2022-02-18 13:30:00,48.73,48.85,48.71,48.8,1884593.0,44.8122,44.9226,44.7938,44.8766,1884593.0
2022-02-18 14:00:00,48.8,48.94,48.78,48.92,1825124.0,44.8766,45.0053,44.8582,44.9869,1825124.0
2022-02-18 14:30:00,48.92,49.01,48.8,48.91,1934232.0,44.9869,45.0697,44.8766,44.9777,1934232.0
2022-02-18 15:00:00,48.91,48.96,48.74,48.75,2343254.0,44.9777,45.0237,44.8214,44.8306,2343254.0
2022-02-18 15:30:00,48.74,48.86,48.68,48.73,6492906.0,44.8214,44.9318,44.7662,44.8122,6492906.0
2022-02-22 09:30:00,48.02,48.34,48.01,48.26,5604449.0,44.1593,44.4536,44.1501,44.38,5604449.0
2022-02-22 10:00:00,48.25,48.37,48.13,48.36,3471417.0,44.3708,44.4812,44.2605,44.472,3471417.0
2022-02-22 10:30:00,48.36,48.36,48.13,48.14,3150036.0,44.472,44.472,44.2605,44.2697,3150036.0
2022-02-22 11:00:00,48.14,48.17,48.01,48.06,4424134.0,44.2697,44.2972,44.1501,44.1961,4424134.0
2022-02-22 11:30:00,48.05,48.16,47.99,48.05,2886932.0,44.1869,44.288,44.1317,44.1869,2886932.0
2022-02-22 12:00:00,48.04,48.08,47.97,48.0,1438968.0,44.1777,44.2145,44.1133,44.1409,1438968.0
2022-02-22 12:30:00,48.0,48.02,47.91,47.94,1642429.0,44.1409,44.1593,44.0581,44.0857,1642429.0
2022-02-22 13:00:00,47.94,48.03,47.87,47.92,3037260.0,44.0857,44.1685,44.0214,44.0673,3037260.0
2022-02-22 13:30:00,47.92,47.96,47.78,47.83,1596454.0,44.0673,44.1041,43.9386,43.9846,1596454.0
2022-02-22 14:00:00,47.82,47.94,47.71,47.9,3452053.0,43.9754,44.0857,43.8742,44.0489,3452053.0
2022-02-22 14:30:00,47.9,48.22,47.87,48.15,4729341.0,44.0489,44.3432,44.0214,44.2788,4729341.0
2022-02-22 15:00:00,48.15,48.27,48.09,48.15,3993813.0,44.2788,44.3892,44.2237,44.2788,3993813.0
2022-02-22 15:30:00,48.14,48.14,47.93,48.04,10533820.0,44.2697,44.2697,44.0765,44.1777,10533820.0
2022-02-23 09:30:00,48.24,48.27,47.98,47.98,4876149.0,44.3616,44.3892,44.1225,44.1225,4876149.0
2022-02-23 10:00:00,47.98,47.99,47.75,47.79,3170117.0,44.1225,44.1317,43.911,43.9478,3170117.0
2022-02-23 10:30:00,47.79,47.91,47.72,47.77,2485131.0,43.9478,44.0581,43.8834,43.9294,2485131.0
2022-02-23 11:00:00,47.77,47.79,47.65,47.73,2784931.0,43.9294,43.9478,43.819,43.8926,2784931.0
2022-02-23 11:30:00,47.74,47.88,47.71,47.83,1654957.0,43.9018,44.0306,43.8742,43.9846,1654957.0
2022-02-23 12:00:00,47.83,47.94,47.79,47.93,1407241.0,43.9846,44.0857,43.9478,44.0765,1407241.0
2022-02-23 12:30:00,47.93,47.94,47.76,47.79,908327.0,44.0765,44.0857,43.9202,43.9478,908327.0
2022-02-23 13:00:00,47.79,47.79,47.62,47.63,1116196.0,43.9478,43.9478,43.7915,43.8007,1116196.0
2022-02-23 13:30:00,47.63,47.74,47.6,47.68,1661469.0,43.8007,43.9018,43.7731,43.8466,1661469.0
2022-02-23 14:00:00,47.68,47.71,47.54,47.55,1814781.0,43.8466,43.8742,43.7179,43.7271,1814781.0
2022-02-23 14:30:00,47.56,47.58,47.46,47.51,2116718.0,43.7363,43.7547,43.6443,43.6903,2116718.0
2022-02-23 15:00:00,47.51,47.57,47.44,47.54,3526517.0,43.6903,43.7455,43.6259,43.7179,3526517.0
2022-02-23 15:30:00,47.53,47.56,47.38,47.47,6486020.0,43.7087,43.7363,43.5708,43.6535,6486020.0
2022-02-24 09:30:00,45.04,45.47,45.01,45.42,12838810.0,41.4189,41.8143,41.3913,41.7683,12838810.0
2022-02-24 10:00:00,45.42,45.5,45.18,45.25,9763045.0,41.7683,41.8419,41.5476,41.612,9763045.0
2022-02-24 10:30:00,45.25,45.27,45.07,45.21,7444128.0,41.612,41.6304,41.4465,41.5752,7444128.0
2022-02-24 11:00:00,45.21,45.46,45.16,45.36,6623275.0,41.5752,41.8051,41.5292,41.7132,6623275.0
2022-02-24 11:30:00,45.36,45.47,45.32,45.46,5145752.0,41.7132,41.8143,41.6764,41.8051,5145752.0
2022-02-24 12:00:00,45.46,45.49,45.22,45.3,3884213.0,41.8051,41.8327,41.5844,41.658,3884213.0
2022-02-24 12:30:00,45.29,45.46,45.24,45.37,3392072.0,41.6488,41.8051,41.6028,41.7224,3392072.0
2022-02-24 13:00:00,45.37,45.54,45.31,45.43,3640287.0,41.7224,41.8787,41.6672,41.7775,3640287.0
2022-02-24 13:30:00,45.42,45.83,45.42,45.71,4019574.0,41.7683,42.1454,41.7683,42.035,4019574.0
2022-02-24 14:00:00,45.71,45.93,45.66,45.89,4883509.0,42.035,42.2373,41.989,42.2005,4883509.0
2022-02-24 14:30:00,45.89,46.27,45.86,46.2,6248860.0,42.2005,42.55,42.173,42.4856,6248860.0
2022-02-24 15:00:00,46.19,46.35,46.16,46.27,4996226.0,42.4764,42.6236,42.4488,42.55,4996226.0
2022-02-24 15:30:00,46.26,46.52,46.26,46.51,9676224.0,42.5408,42.7799,42.5408,42.7707,9676224.0
2022-02-25 09:30:00,46.69,46.86,46.55,46.56,9227580.0,42.9362,43.0926,42.8075,42.8167,9227580.0
2022-02-25 10:00:00,46.55,46.75,46.45,46.73,6854171.0,42.8075,42.9914,42.7155,42.973,6854171.0
2022-02-25 10:30:00,46.73,46.9,46.68,46.83,3417841.0,42.973,43.1293,42.927,43.065,3417841.0
2022-02-25 11:00:00,46.83,46.96,46.75,46.9,3141712.0,43.065,43.1845,42.9914,43.1293,3141712.0
2022-02-25 11:30:00,46.9,46.98,46.83,46.98,2326816.0,43.1293,43.2029,43.065,43.2029,2326816.0
2022-02-25 12:00:00,46.98,47.01,46.92,46.97,1490329.0,43.2029,43.2305,43.1477,43.1937,1490329.0
2022-02-25 12:30:00,46.98,47.02,46.87,46.91,1745937.0,43.2029,43.2397,43.1018,43.1385,1745937.0
2022-02-25 13:00:00,46.91,46.97,46.84,46.97,1883772.0,43.1385,43.1937,43.0742,43.1937,1883772.0
2022-02-25 13:30:00,46.97,47.03,46.93,46.98,1271195.0,43.1937,43.2489,43.1569,43.2029,1271195.0
2022-02-25 14:00:00,46.98,47.08,46.94,47.06,1514689.0,43.2029,43.2949,43.1661,43.2765,1514689.0
2022-02-25 14:30:00,47.07,47.11,47.01,47.08,2689295.0,43.2857,43.3225,43.2305,43.2949,2689295.0
2022-02-25 15:00:00,47.07,47.19,47.03,47.13,2650336.0,43.2857,43.396,43.2489,43.3409,2650336.0
2022-02-25 15:30:00,47.13,47.4,47.13,47.37,12125336.0,43.3409,43.5891,43.3409,43.5616,12125336.0
2022-02-28 09:30:00,46.25,46.37,46.17,46.36,6823914.0,42.5316,42.642,42.458,42.6328,6823914.0
2022-02-28 10:00:00,46.35,46.39,46.2,46.35,3695186.0,42.6236,42.6603,42.4856,42.6236,3695186.0
2022-02-28 10:30:00,46.36,46.63,46.34,46.63,6432955.0,42.6328,42.8811,42.6144,42.8811,6432955.0
2022-02-28 11:00:00,46.64,46.71,46.54,46.64,4316714.0,42.8902,42.9546,42.7983,42.8902,4316714.0
2022-02-28 11:30:00,46.64,46.71,46.54,46.67,3219965.0,42.8902,42.9546,42.7983,42.9178,3219965.0
2022-02-28 12:00:00,46.66,46.69,46.42,46.46,3473957.0,42.9086,42.9362,42.6879,42.7247,3473957.0
2022-02-28 12:30:00,46.45,46.47,46.22,46.29,4559585.0,42.7155,42.7339,42.504,42.5684,4559585.0
2022-02-28 13:00:00,46.29,46.37,46.24,46.34,3430227.0,42.5684,42.642,42.5224,42.6144,3430227.0
2022-02-28 13:30:00,46.34,46.53,46.32,46.53,3784074.0,42.6144,42.7891,42.596,42.7891,3784074.0
2022-02-28 14:00:00,46.52,46.53,46.25,46.32,5967159.0,42.7799,42.7891,42.5316,42.596,5967159.0
2022-02-28 14:30:00,46.32,46.56,46.29,46.55,2590546.0,42.596,42.8167,42.5684,42.8075,2590546.0
2022-02-28 15:00:00,46.55,46.85,46.49,46.69,6176699.0,42.8075,43.0834,42.7523,42.9362,6176699.0
2022-02-28 15:30:00,46.7,46.85,46.61,46.77,12998470.0,42.9454,43.0834,42.8627,43.0098,12998470.0
2022-03-01 09:30:00,46.49,46.77,46.47,46.76,8022959.0,42.7523,43.0098,42.7339,43.0006,8022959.0
2022-03-01 10:00:00,46.76,46.86,46.47,46.59,5925141.0,43.0006,43.0926,42.7339,42.8443,5925141.0
2022-03-01 10:30:00,46.6,46.73,46.43,46.54,4739706.0,42.8535,42.973,42.6971,42.7983,4739706.0
2022-03-01 11:00:00,46.53,46.55,46.39,46.43,5197989.0,42.7891,42.8075,42.6603,42.6971,5197989.0
2022-03-01 11:30:00,46.43,46.44,46.05,46.09,8009389.0,42.6971,42.7063,42.3477,42.3845,8009389.0
2022-03-01 12:00:00,46.09,46.11,45.95,46.03,4507150.0,42.3845,42.4029,42.2557,42.3293,4507150.0
2022-03-01 12:30:00,46.02,46.1,45.95,46.01,3654716.0,42.3201,42.3937,42.2557,42.3109,3654716.0
2022-03-01 13:00:00,46.01,46.04,45.85,45.85,3794780.0,42.3109,42.3385,42.1638,42.1638,3794780.0
2022-03-01 13:30:00,45.85,45.99,45.84,45.96,3396208.0,42.1638,42.2925,42.1546,42.2649,3396208.0
2022-03-01 14:00:00,45.96,45.98,45.84,45.96,3269909.0,42.2649,42.2833,42.1546,42.2649,3269909.0
2022-03-01 14:30:00,45.96,46.09,45.93,45.98,2986287.0,42.2649,42.3845,42.2373,42.2833,2986287.0
2022-03-01 15:00:00,45.98,46.17,45.96,46.0,3347424.0,42.2833,42.458,42.2649,42.3017,3347424.0
2022-03-01 15:30:00,46.0,46.16,45.94,46.1,8783665.0,42.3017,42.4488,42.2465,42.3937,8783665.0
2022-03-02 09:30:00,46.15,46.21,45.88,45.93,8314600.0,42.4396,42.4948,42.1913,42.2373,8314600.0
2022-03-02 10:00:00,45.94,45.97,45.73,45.93,5416587.0,42.2465,42.2741,42.0534,42.2373,5416587.0
2022-03-02 10:30:00,45.92,45.97,45.7,45.75,5641705.0,42.2281,42.2741,42.0258,42.0718,5641705.0
2022-03-02 11:00:00,45.76,46.2,45.72,46.14,8294072.0,42.081,42.4856,42.0442,42.4304,8294072.0
2022-03-02 11:30:00,46.15,46.3,46.09,46.22,4662043.0,42.4396,42.5776,42.3845,42.504,4662043.0
2022-03-02 12:00:00,46.21,46.27,46.12,46.17,2488284.0,42.4948,42.55,42.4121,42.458,2488284.0
2022-03-02 12:30:00,46.17,46.23,46.14,46.22,3469627.0,42.458,42.5132,42.4304,42.504,3469627.0
2022-03-02 13:00:00,46.22,46.39,46.22,46.28,1556813.0,42.504,42.6603,42.504,42.5592,1556813.0
2022-03-02 13:30:00,46.29,46.33,46.21,46.24,1256004.0,42.5684,42.6052,42.4948,42.5224,1256004.0
2022-03-02 14:00:00,46.25,46.3,46.18,46.22,1772107.0,42.5316,42.5776,42.4672,42.504,1772107.0
2022-03-02 14:30:00,46.21,46.26,46.15,46.17,2257905.0,42.4948,42.5408,42.4396,42.458,2257905.0
2022-03-02 15:00:00,46.16,46.24,46.13,46.22,3762451.0,42.4488,42.5224,42.4213,42.504,3762451.0
2022-03-02 15:30:00,46.22,46.29,46.17,46.17,5683200.0,42.504,42.5684,42.458,42.458,5683200.0
2022-03-03 09:30:00,46.01,46.1,45.81,45.85,7118146.0,42.3109,42.3937,42.127,42.1638,7118146.0
2022-03-03 10:00:00,45.86,45.9,45.73,45.75,3228901.0,42.173,42.2097,42.0534,42.0718,3228901.0
2022-03-03 10:30:00,45.74,45.79,45.52,45.53,3026286.0,42.0626,42.1086,41.8603,41.8695,3026286.0
2022-03-03 11:00:00,45.53,45.67,45.45,45.61,3430613.0,41.8695,41.9982,41.7959,41.9431,3430613.0
2022-03-03 11:30:00,45.61,45.69,45.56,45.65,3393230.0,41.9431,42.0166,41.8971,41.9798,3393230.0
2022-03-03 12:00:00,45.65,45.73,45.6,45.62,2795771.0,41.9798,42.0534,41.9339,41.9523,2795771.0
2022-03-03 12:30:00,45.62,45.88,45.61,45.8,4372665.0,41.9523,42.1913,41.9431,42.1178,4372665.0
2022-03-03 13:00:00,45.8,45.89,45.78,45.82,2529449.0,42.1178,42.2005,42.0994,42.1362,2529449.0
2022-03-03 13:30:00,45.82,45.82,45.68,45.73,2814887.0,42.1362,42.1362,42.0074,42.0534,2814887.0
2022-03-03 14:00:00,45.72,45.78,45.68,45.7,2379517.0,42.0442,42.0994,42.0074,42.0258,2379517.0
2022-03-03 14:30:00,45.69,45.69,45.52,45.57,2469353.0,42.0166,42.0166,41.8603,41.9063,2469353.0
2022-03-03 15:00:00,45.56,45.56,45.46,45.55,7829711.0,41.8971,41.8971,41.8051,41.8879,7829711.0
2022-03-03 15:30:00,45.55,45.57,45.46,45.56,5795310.0,41.8879,41.9063,41.8051,41.8971,5795310.0
2022-03-04 09:30:00,44.64,44.91,44.57,44.71,10000796.0,41.051,41.2993,40.9867,41.1154,10000796.0
2022-03-04 10:00:00,44.7,44.77,44.49,44.58,5346941.0,41.1062,41.1706,40.9131,40.9959,5346941.0
2022-03-04 10:30:00,44.58,44.62,44.46,44.49,5549191.0,40.9959,41.0327,40.8855,40.9131,5549191.0
2022-03-04 11:00:00,44.49,44.53,44.42,44.49,4674936.0,40.9131,40.9499,40.8487,40.9131,4674936.0
2022-03-04 11:30:00,44.48,44.54,44.39,44.49,3222628.0,40.9039,40.9591,40.8211,40.9131,3222628.0
2022-03-04 12:00:00,44.48,44.69,44.46,44.65,3335608.0,40.9039,41.097,40.8855,41.0602,3335608.0
2022-03-04 12:30:00,44.64,44.69,44.59,44.66,2180975.0,41.051,41.097,41.0051,41.0694,2180975.0
2022-03-04 13:00:00,44.66,44.75,44.61,44.61,2347436.0,41.0694,41.1522,41.0235,41.0235,2347436.0
2022-03-04 13:30:00,44.61,44.65,44.51,44.51,2513314.0,41.0235,41.0602,40.9315,40.9315,2513314.0
2022-03-04 14:00:00,44.52,44.58,44.46,44.55,2813481.0,40.9407,40.9959,40.8855,40.9683,2813481.0
2022-03-04 14:30:00,44.54,44.58,44.42,44.42,2055135.0,40.9591,40.9959,40.8487,40.8487,2055135.0
2022-03-04 15:00:00,44.42,44.52,44.37,44.49,4640516.0,40.8487,40.9407,40.8028,40.9131,4640516.0
2022-03-04 15:30:00,44.48,44.65,44.4,44.64,12855977.0,40.9039,41.0602,40.8303,41.051,12855977.0
2022-03-07 09:30:00,43.85,44.02,43.75,43.77,8470232.0,40.3246,40.4809,40.2326,40.251,8470232.0
2022-03-07 10:00:00,43.76,43.81,43.52,43.56,5590446.0,40.2418,40.2878,40.0211,40.0579,5590446.0
2022-03-07 10:30:00,43.56,43.65,43.5,43.55,6144133.0,40.0579,40.1406,40.0027,40.0487,6144133.0
2022-03-07 11:00:00,43.54,43.62,43.49,43.5,5963355.0,40.0395,40.113,39.9935,40.0027,5963355.0
2022-03-07 11:30:00,43.5,43.52,43.33,43.36,3373693.0,40.0027,40.0211,39.8464,39.874,3373693.0
2022-03-07 12:00:00,43.36,43.39,43.22,43.27,4428619.0,39.874,39.9015,39.7452,39.7912,4428619.0
2022-03-07 12:30:00,43.27,43.43,43.23,43.3,4488463.0,39.7912,39.9383,39.7544,39.8188,4488463.0
2022-03-07 13:00:00,43.29,43.38,43.18,43.22,4487152.0,39.8096,39.8923,39.7084,39.7452,4487152.0
2022-03-07 13:30:00,43.22,43.29,43.15,43.17,3989358.0,39.7452,39.8096,39.6808,39.6992,3989358.0
2022-03-07 14:00:00,43.17,43.25,43.13,43.15,5047408.0,39.6992,39.7728,39.6624,39.6808,5047408.0
2022-03-07 14:30:00,43.15,43.16,43.02,43.03,3226780.0,39.6808,39.69,39.5613,39.5705,3226780.0
2022-03-07 15:00:00,43.02,43.06,42.91,43.01,5151467.0,39.5613,39.5981,39.4601,39.5521,5151467.0
2022-03-07 15:30:00,43.01,43.05,42.93,42.96,10353150.0,39.5521,39.5889,39.4785,39.5061,10353150.0
2022-03-08 09:30:00,43.17,43.18,42.87,42.91,11062974.0,39.6992,39.7084,39.4233,39.4601,11062974.0
2022-03-08 10:00:00,42.91,43.04,42.74,42.85,7649838.0,39.4601,39.5797,39.3038,39.405,7649838.0
2022-03-08 10:30:00,42.85,43.02,42.73,43.01,5511825.0,39.405,39.5613,39.2946,39.5521,5511825.0
2022-03-08 11:00:00,43.01,43.05,42.88,42.92,5766548.0,39.5521,39.5889,39.4325,39.4693,5766548.0
2022-03-08 11:30:00,42.93,43.1,42.81,43.02,5977064.0,39.4785,39.6349,39.3682,39.5613,5977064.0
2022-03-08 12:00:00,43.02,43.49,43.0,43.42,7747165.0,39.5613,39.9935,39.5429,39.9291,7747165.0
2022-03-08 12:30:00,43.42,43.51,43.35,43.5,4889109.0,39.9291,40.0119,39.8648,40.0027,4889109.0
2022-03-08 13:00:00,43.51,43.63,43.37,43.38,4522950.0,40.0119,40.1222,39.8831,39.8923,4522950.0
2022-03-08 13:30:00,43.39,43.39,43.15,43.15,6040522.0,39.9015,39.9015,39.6808,39.6808,6040522.0
2022-03-08 14:00:00,43.15,43.25,43.02,43.24,4323457.0,39.6808,39.7728,39.5613,39.7636,4323457.0
2022-03-08 14:30:00,43.23,43.34,43.16,43.24,3242769.0,39.7544,39.8556,39.69,39.7636,3242769.0
2022-03-08 15:00:00,43.24,43.38,43.16,43.17,3794468.0,39.7636,39.8923,39.69,39.6992,3794468.0
2022-03-08 15:30:00,43.17,43.21,43.08,43.12,9385796.0,39.6992,39.736,39.6165,39.6532,9385796.0
2022-03-09 09:30:00,43.77,43.87,43.61,43.8,6924985.0,40.251,40.3429,40.1039,40.2786,6924985.0
2022-03-09 10:00:00,43.81,44.04,43.81,44.0,5050335.0,40.2878,40.4993,40.2878,40.4625,5050335.0
2022-03-09 10:30:00,44.01,44.13,43.96,44.1,3255695.0,40.4717,40.582,40.4257,40.5545,3255695.0
2022-03-09 11:00:00,44.1,44.13,43.98,44.13,2212631.0,40.5545,40.582,40.4441,40.582,2212631.0
2022-03-09 11:30:00,44.12,44.27,44.09,44.24,4533647.0,40.5728,40.7108,40.5453,40.6832,4533647.0
2022-03-09 12:00:00,44.24,44.27,44.16,44.21,4047407.0,40.6832,40.7108,40.6096,40.6556,4047407.0
2022-03-09 12:30:00,44.21,44.34,44.2,44.27,3886681.0,40.6556,40.7752,40.6464,40.7108,3886681.0
2022-03-09 13:00:00,44.27,44.3,44.18,44.29,2016953.0,40.7108,40.7384,40.628,40.7292,2016953.0
2022-03-09 13:30:00,44.29,44.31,44.14,44.19,2572079.0,40.7292,40.7476,40.5912,40.6372,2572079.0
2022-03-09 14:00:00,44.19,44.26,44.18,44.22,2099608.0,40.6372,40.7016,40.628,40.6648,2099608.0
2022-03-09 14:30:00,44.22,44.33,44.21,44.3,2257151.0,40.6648,40.766,40.6556,40.7384,2257151.0
2022-03-09 15:00:00,44.3,44.41,44.3,44.39,3149466.0,40.7384,40.8395,40.7384,40.8211,3149466.0
2022-03-09 15:30:00,44.39,44.42,44.28,44.34,8563620.0,40.8211,40.8487,40.72,40.7752,8563620.0
2022-03-10 09:30:00,43.62,43.64,43.37,43.63,6742952.0,40.113,40.1314,39.8831,40.1222,6742952.0
2022-03-10 10:00:00,43.63,43.69,43.45,43.52,4853749.0,40.1222,40.1774,39.9567,40.0211,4853749.0
2022-03-10 10:30:00,43.51,43.54,43.38,43.41,3164543.0,40.0119,40.0395,39.8923,39.9199,3164543.0
2022-03-10 11:00:00,43.41,43.41,43.25,43.32,2838677.0,39.9199,39.9199,39.7728,39.8372,2838677.0
2022-03-10 11:30:00,43.32,43.45,43.25,43.44,4881111.0,39.8372,39.9567,39.7728,39.9475,4881111.0
2022-03-10 12:00:00,43.43,43.45,43.33,43.39,5006145.0,39.9383,39.9567,39.8464,39.9015,5006145.0
2022-03-10 12:30:00,43.39,43.4,43.23,43.25,2406521.0,39.9015,39.9107,39.7544,39.7728,2406521.0
2022-03-10 13:00:00,43.26,43.34,43.2,43.34,1646426.0,39.782,39.8556,39.7268,39.8556,1646426.0
2022-03-10 13:30:00,43.33,43.45,43.32,43.4,3362520.0,39.8464,39.9567,39.8372,39.9107,3362520.0
2022-03-10 14:00:00,43.4,43.53,43.38,43.51,2548850.0,39.9107,40.0303,39.8923,40.0119,2548850.0
2022-03-10 14:30:00,43.51,43.57,43.45,43.54,2933361.0,40.0119,40.0671,39.9567,40.0395,2933361.0
2022-03-10 15:00:00,43.54,43.55,43.44,43.51,2872120.0,40.0395,40.0487,39.9475,40.0119,2872120.0
2022-03-10 15:30:00,43.51,43.53,43.45,43.5,5890530.0,40.0119,40.0303,39.9567,40.0027,5890530.0
2022-03-11 09:30:00,43.73,43.78,43.28,43.35,6231740.0,40.2142,40.2602,39.8004,39.8648,6231740.0
2022-03-11 10:00:00,43.34,43.36,43.08,43.16,5496698.0,39.8556,39.874,39.6165,39.69,5496698.0
2022-03-11 10:30:00,43.16,43.18,43.09,43.14,6504325.0,39.69,39.7084,39.6257,39.6716,6504325.0
2022-03-11 11:00:00,43.14,43.16,42.92,42.94,3666645.0,39.6716,39.69,39.4693,39.4877,3666645.0
2022-03-11 11:30:00,42.93,42.94,42.8,42.88,6641761.0,39.4785,39.4877,39.359,39.4325,6641761.0
2022-03-11 12:00:00,42.88,42.97,42.81,42.84,3344818.0,39.4325,39.5153,39.3682,39.3958,3344818.0
2022-03-11 12:30:00,42.84,42.87,42.79,42.83,4805658.0,39.3958,39.4233,39.3498,39.3866,4805658.0
2022-03-11 13:00:00,42.84,42.91,42.81,42.88,2415785.0,39.3958,39.4601,39.3682,39.4325,2415785.0
2022-03-11 13:30:00,42.88,42.92,42.77,42.79,4454586.0,39.4325,39.4693,39.3314,39.3498,4454586.0
2022-03-11 14:00:00,42.78,42.85,42.74,42.84,3759988.0,39.3406,39.405,39.3038,39.3958,3759988.0
2022-03-11 14:30:00,42.85,42.85,42.67,42.7,2935250.0,39.405,39.405,39.2394,39.267,2935250.0
2022-03-11 15:00:00,42.7,42.71,42.61,42.64,3554432.0,39.267,39.2762,39.1843,39.2118,3554432.0
2022-03-11 15:30:00,42.64,42.64,42.56,42.57,8601519.0,39.2118,39.2118,39.1383,39.1475,8601519.0
2022-03-14 09:30:00,42.07,42.19,41.85,42.09,10947464.0,38.6877,38.798,38.4854,38.7061,10947464.0
2022-03-14 10:00:00,42.08,42.37,42.01,42.28,6621930.0,38.6969,38.9635,38.6325,38.8808,6621930.0
2022-03-14 10:30:00,42.29,42.29,42.12,42.2,6311632.0,38.89,38.89,38.7336,38.8072,6311632.0
2022-03-14 11:00:00,42.2,42.22,42.05,42.07,5463923.0,38.8072,38.8256,38.6693,38.6877,5463923.0
2022-03-14 11:30:00,42.07,42.12,41.8,41.81,9724863.0,38.6877,38.7336,38.4394,38.4486,9724863.0
2022-03-14 12:00:00,41.82,41.93,41.76,41.93,6697050.0,38.4578,38.5589,38.4026,38.5589,6697050.0
2022-03-14 12:30:00,41.93,41.97,41.71,41.72,5466248.0,38.5589,38.5957,38.3566,38.3658,5466248.0
2022-03-14 13:00:00,41.72,41.73,41.62,41.63,3076606.0,38.3658,38.375,38.2738,38.283,3076606.0
2022-03-14 13:30:00,41.64,41.66,41.5,41.59,6187094.0,38.2922,38.3106,38.1635,38.2463,6187094.0
2022-03-14 14:00:00,41.59,41.61,41.46,41.47,3394127.0,38.2463,38.2646,38.1267,38.1359,3394127.0
2022-03-14 14:30:00,41.47,41.54,41.42,41.46,2068914.0,38.1359,38.2003,38.0899,38.1267,2068914.0
2022-03-14 15:00:00,41.46,41.57,41.45,41.52,4003125.0,38.1267,38.2279,38.1175,38.1819,4003125.0
2022-03-14 15:30:00,41.51,41.58,41.42,41.54,10510178.0,38.1727,38.2371,38.0899,38.2003,10510178.0
2022-03-15 09:30:00,40.96,41.16,40.8,40.98,13153238.0,37.6669,37.8508,37.5198,37.6853,13153238.0
2022-03-15 10:00:00,40.98,41.42,40.91,41.41,5915529.0,37.6853,38.0899,37.6209,38.0807,5915529.0
2022-03-15 10:30:00,41.41,41.61,41.38,41.45,8841568.0,38.0807,38.2646,38.0531,38.1175,8841568.0
2022-03-15 11:00:00,41.45,41.51,41.39,41.47,5308301.0,38.1175,38.1727,38.0623,38.1359,5308301.0
2022-03-15 11:30:00,41.48,41.53,41.26,41.36,5741210.0,38.1451,38.1911,37.9428,38.0347,5741210.0
2022-03-15 12:00:00,41.36,41.51,41.3,41.49,4725126.0,38.0347,38.1727,37.9796,38.1543,4725126.0
2022-03-15 12:30:00,41.48,41.52,41.32,41.42,3273045.0,38.1451,38.1819,37.998,38.0899,3273045.0
2022-03-15 13:00:00,41.41,41.45,41.32,41.32,4239832.0,38.0807,38.1175,37.998,37.998,4239832.0
2022-03-15 13:30:00,41.33,41.38,41.3,41.37,3349061.0,38.0072,38.0531,37.9796,38.0439,3349061.0
2022-03-15 14:00:00,41.37,41.38,41.27,41.34,3586739.0,38.0439,38.0531,37.952,38.0164,3586739.0
2022-03-15 14:30:00,41.34,41.54,41.31,41.54,4300190.0,38.0164,38.2003,37.9888,38.2003,4300190.0
2022-03-15 15:00:00,41.53,41.64,41.5,41.63,4259285.0,38.1911,38.2922,38.1635,38.283,4259285.0
2022-03-15 15:30:00,41.63,41.67,41.57,41.62,9703976.0,38.283,38.3198,38.2279,38.2738,9703976.0
2022-03-16 09:30:00,43.53,43.72,43.32,43.7,12559120.0,40.0303,40.205,39.8372,40.1866,12559120.0
2022-03-16 10:00:00,43.7,44.07,43.6,44.04,8334982.0,40.1866,40.5269,40.0947,40.4993,8334982.0
2022-03-16 10:30:00,44.04,44.15,43.87,44.05,9659366.0,40.4993,40.6004,40.3429,40.5085,9659366.0
2022-03-16 11:00:00,44.05,44.14,43.95,44.1,6866355.0,40.5085,40.5912,40.4165,40.5545,6866355.0
2022-03-16 11:30:00,44.1,44.17,44.03,44.14,2776462.0,40.5545,40.6188,40.4901,40.5912,2776462.0
2022-03-16 12:00:00,44.14,44.25,44.12,44.25,6955779.0,40.5912,40.6924,40.5728,40.6924,6955779.0
2022-03-16 12:30:00,44.24,44.25,44.08,44.17,5819215.0,40.6832,40.6924,40.5361,40.6188,5819215.0
2022-03-16 13:00:00,44.17,44.22,44.07,44.15,4965642.0,40.6188,40.6648,40.5269,40.6004,4965642.0
2022-03-16 13:30:00,44.15,44.31,44.15,44.27,7626728.0,40.6004,40.7476,40.6004,40.7108,7626728.0
2022-03-16 14:00:00,44.26,44.26,43.74,43.89,7099333.0,40.7016,40.7016,40.2234,40.3613,7099333.0
2022-03-16 14:30:00,43.88,44.43,43.58,44.31,9120327.0,40.3521,40.8579,40.0763,40.7476,9120327.0
2022-03-16 15:00:00,44.31,44.71,44.25,44.71,7751240.0,40.7476,41.1154,40.6924,41.1154,7751240.0
2022-03-16 15:30:00,44.71,45.04,44.6,44.99,23045163.0,41.1154,41.4189,41.0143,41.3729,23045163.0
2022-03-17 09:30:00,44.56,44.58,44.18,44.42,10114255.0,40.9775,40.9959,40.628,40.8487,10114255.0
2022-03-17 10:00:00,44.42,44.58,44.36,44.44,4623945.0,40.8487,40.9959,40.7936,40.8671,4623945.0
2022-03-17 10:30:00,44.45,44.45,44.18,44.22,4512345.0,40.8763,40.8763,40.628,40.6648,4512345.0
2022-03-17 11:00:00,44.21,44.38,44.15,44.32,3944313.0,40.6556,40.8119,40.6004,40.7568,3944313.0
2022-03-17 11:30:00,44.32,44.47,44.29,44.45,2945453.0,40.7568,40.8947,40.7292,40.8763,2945453.0
2022-03-17 12:00:00,44.45,44.57,44.41,44.57,3216630.0,40.8763,40.9867,40.8395,40.9867,3216630.0
2022-03-17 12:30:00,44.57,44.63,44.51,44.62,3010926.0,40.9867,41.0418,40.9315,41.0327,3010926.0
2022-03-17 13:00:00,44.61,44.69,44.55,44.68,2765380.0,41.0235,41.097,40.9683,41.0878,2765380.0
2022-03-17 13:30:00,44.68,44.8,44.65,44.77,2244778.0,41.0878,41.1982,41.0602,41.1706,2244778.0
2022-03-17 14:00:00,44.76,44.77,44.58,44.59,3346764.0,41.1614,41.1706,40.9959,41.0051,3346764.0
2022-03-17 14:30:00,44.59,44.73,44.59,44.73,2002431.0,41.0051,41.1338,41.0051,41.1338,2002431.0
2022-03-17 15:00:00,44.72,44.78,44.57,44.63,4038960.0,41.1246,41.1798,40.9867,41.0418,4038960.0
2022-03-17 15:30:00,44.64,44.75,44.61,44.74,13079130.0,41.051,41.1522,41.0235,41.143,13079130.0
2022-03-18 09:30:00,44.35,44.78,44.24,44.78,7241050.0,40.7844,41.1798,40.6832,41.1798,7241050.0
2022-03-18 10:00:00,44.78,45.07,44.75,44.85,5010336.0,41.1798,41.4465,41.1522,41.2442,5010336.0
2022-03-18 10:30:00,44.85,44.92,44.71,44.91,3886540.0,41.2442,41.3085,41.1154,41.2993,3886540.0
2022-03-18 11:00:00,44.91,45.0,44.84,44.9,5534775.0,41.2993,41.3821,41.235,41.2901,5534775.0
2022-03-18 11:30:00,44.9,45.09,44.89,45.08,3594163.0,41.2901,41.4649,41.2809,41.4557,3594163.0
2022-03-18 12:00:00,45.08,45.31,45.02,45.25,6665034.0,41.4557,41.6672,41.4005,41.612,6665034.0
2022-03-18 12:30:00,45.26,45.43,45.24,45.37,2451998.0,41.6212,41.7775,41.6028,41.7224,2451998.0
2022-03-18 13:00:00,45.38,45.44,45.34,45.43,1261389.0,41.7315,41.7867,41.6948,41.7775,1261389.0
2022-03-18 13:30:00,45.43,45.43,45.35,45.41,2069874.0,41.7775,41.7775,41.704,41.7591,2069874.0
2022-03-18 14:00:00,45.41,45.43,45.28,45.34,1872569.0,41.7591,41.7775,41.6396,41.6948,1872569.0
2022-03-18 14:30:00,45.34,45.4,45.3,45.39,3242774.0,41.6948,41.7499,41.658,41.7407,3242774.0
2022-03-18 15:00:00,45.38,45.42,45.32,45.41,2390358.0,41.7315,41.7683,41.6764,41.7591,2390358.0
2022-03-18 15:30:00,45.4,45.45,45.32,45.37,13327723.0,41.7499,41.7959,41.6764,41.7224,13327723.0
2022-03-21 09:30:00,44.7,44.85,44.44,44.55,9485325.0,41.1062,41.2442,40.8671,40.9683,9485325.0
2022-03-21 10:00:00,44.55,44.58,44.33,44.34,5122526.0,40.9683,40.9959,40.766,40.7752,5122526.0
2022-03-21 10:30:00,44.34,44.59,44.32,44.57,3818517.0,40.7752,41.0051,40.7568,40.9867,3818517.0
2022-03-21 11:00:00,44.57,44.7,44.47,44.68,4240307.0,40.9867,41.1062,40.8947,41.0878,4240307.0
2022-03-21 11:30:00,44.69,44.74,44.61,44.7,3071573.0,41.097,41.143,41.0235,41.1062,3071573.0
2022-03-21 12:00:00,44.7,44.72,44.6,44.68,3654307.0,41.1062,41.1246,41.0143,41.0878,3654307.0
2022-03-21 12:30:00,44.69,44.69,44.43,44.49,4783378.0,41.097,41.097,40.8579,40.9131,4783378.0
2022-03-21 13:00:00,44.49,44.51,44.37,44.44,2849584.0,40.9131,40.9315,40.8028,40.8671,2849584.0
2022-03-21 13:30:00,44.44,44.56,44.42,44.55,1824341.0,40.8671,40.9775,40.8487,40.9683,1824341.0
2022-03-21 14:00:00,44.55,44.71,44.48,44.69,3131391.0,40.9683,41.1154,40.9039,41.097,3131391.0
2022-03-21 14:30:00,44.69,44.7,44.55,44.56,2883221.0,41.097,41.1062,40.9683,40.9775,2883221.0
2022-03-21 15:00:00,44.56,44.65,44.54,44.65,3001459.0,40.9775,41.0602,40.9591,41.0602,3001459.0
2022-03-21 15:30:00,44.65,44.69,44.55,44.67,5925652.0,41.0602,41.097,40.9683,41.0786,5925652.0
2022-03-22 09:30:00,45.28,45.48,45.24,45.38,11496909.0,41.6396,41.8235,41.6028,41.7315,11496909.0
2022-03-22 10:00:00,45.39,45.55,45.37,45.5,4552813.0,41.7407,41.8879,41.7224,41.8419,4552813.0
2022-03-22 10:30:00,45.5,45.62,45.49,45.58,3063954.0,41.8419,41.9523,41.8327,41.9155,3063954.0
2022-03-22 11:00:00,45.58,45.59,45.47,45.48,1489359.0,41.9155,41.9247,41.8143,41.8235,1489359.0
2022-03-22 11:30:00,45.48,45.51,45.42,45.46,1191548.0,41.8235,41.8511,41.7683,41.8051,1191548.0
2022-03-22 12:00:00,45.45,45.51,45.37,45.39,3277118.0,41.7959,41.8511,41.7224,41.7407,3277118.0
2022-03-22 12:30:00,45.39,45.47,45.35,45.46,1684229.0,41.7407,41.8143,41.704,41.8051,1684229.0
2022-03-22 13:00:00,45.45,45.53,45.43,45.48,3275994.0,41.7959,41.8695,41.7775,41.8235,3275994.0
2022-03-22 13:30:00,45.48,45.52,45.47,45.51,2038980.0,41.8235,41.8603,41.8143,41.8511,2038980.0
2022-03-22 14:00:00,45.51,45.52,45.4,45.41,3593876.0,41.8511,41.8603,41.7499,41.7591,3593876.0
2022-03-22 14:30:00,45.41,45.47,45.37,45.43,4271845.0,41.7591,41.8143,41.7224,41.7775,4271845.0
2022-03-22 15:00:00,45.43,45.45,45.39,45.41,6133924.0,41.7775,41.7959,41.7407,41.7591,6133924.0
2022-03-22 15:30:00,45.41,45.49,45.4,45.46,6324375.0,41.7591,41.8327,41.7499,41.8051,6324375.0
2022-03-23 09:30:00,45.01,45.18,44.92,45.12,9681965.0,41.3913,41.5476,41.3085,41.4925,9681965.0
2022-03-23 10:00:00,45.11,45.37,45.07,45.35,5861874.0,41.4833,41.7224,41.4465,41.704,5861874.0
2022-03-23 10:30:00,45.35,45.44,45.28,45.41,5086154.0,41.704,41.7867,41.6396,41.7591,5086154.0
2022-03-23 11:00:00,45.41,45.57,45.4,45.56,6693681.0,41.7591,41.9063,41.7499,41.8971,6693681.0
2022-03-23 11:30:00,45.57,45.67,45.55,45.63,5677213.0,41.9063,41.9982,41.8879,41.9614,5677213.0
2022-03-23 12:00:00,45.63,45.66,45.47,45.56,5910785.0,41.9614,41.989,41.8143,41.8971,5910785.0
2022-03-23 12:30:00,45.55,45.58,45.4,45.48,2656497.0,41.8879,41.9155,41.7499,41.8235,2656497.0
2022-03-23 13:00:00,45.48,45.51,45.26,45.26,4463830.0,41.8235,41.8511,41.6212,41.6212,4463830.0
2022-03-23 13:30:00,45.26,45.33,45.22,45.3,3097898.0,41.6212,41.6856,41.5844,41.658,3097898.0
2022-03-23 14:00:00,45.3,45.32,45.2,45.28,3982970.0,41.658,41.6764,41.566,41.6396,3982970.0
2022-03-23 14:30:00,45.28,45.37,45.21,45.28,3993159.0,41.6396,41.7224,41.5752,41.6396,3993159.0
2022-03-23 15:00:00,45.29,45.34,45.2,45.28,2464903.0,41.6488,41.6948,41.566,41.6396,2464903.0
2022-03-23 15:30:00,45.28,45.33,45.18,45.19,5994050.0,41.6396,41.6856,41.5476,41.5568,5994050.0
2022-03-24 09:30:00,45.2,45.33,45.08,45.11,7203124.0,41.566,41.6856,41.4557,41.4833,7203124.0
2022-03-24 10:00:00,45.11,45.24,45.04,45.1,5427774.0,41.4833,41.6028,41.4189,41.4741,5427774.0
2022-03-24 10:30:00,45.1,45.22,45.07,45.16,3001551.0,41.4741,41.5844,41.4465,41.5292,3001551.0
2022-03-24 11:00:00,45.16,45.36,45.13,45.32,5131784.0,41.5292,41.7132,41.5016,41.6764,5131784.0
2022-03-24 11:30:00,45.33,45.43,45.32,45.38,3468273.0,41.6856,41.7775,41.6764,41.7315,3468273.0
2022-03-24 12:00:00,45.38,45.41,45.3,45.36,2105757.0,41.7315,41.7591,41.658,41.7132,2105757.0
2022-03-24 12:30:00,45.36,45.37,45.29,45.33,2387366.0,41.7132,41.7224,41.6488,41.6856,2387366.0
2022-03-24 13:00:00,45.34,45.34,45.25,45.27,2283450.0,41.6948,41.6948,41.612,41.6304,2283450.0
2022-03-24 13:30:00,45.27,45.33,45.27,45.32,2613578.0,41.6304,41.6856,41.6304,41.6764,2613578.0
2022-03-24 14:00:00,45.32,45.36,45.26,45.3,1712645.0,41.6764,41.7132,41.6212,41.658,1712645.0
2022-03-24 14:30:00,45.3,45.33,45.27,45.32,1595245.0,41.658,41.6856,41.6304,41.6764,1595245.0
2022-03-24 15:00:00,45.32,45.45,45.29,45.42,2284335.0,41.6764,41.7959,41.6488,41.7683,2284335.0
2022-03-24 15:30:00,45.43,45.45,45.39,45.41,6541338.0,41.7775,41.7959,41.7407,41.7591,6541338.0
2022-03-25 09:30:00,45.0,45.01,44.83,44.91,4945732.0,41.3821,41.3913,41.2258,41.2993,4945732.0
2022-03-25 10:00:00,44.91,44.96,44.85,44.93,2767954.0,41.2993,41.3453,41.2442,41.3177,2767954.0
2022-03-25 10:30:00,44.93,45.07,44.92,45.03,2496056.0,41.3177,41.4465,41.3085,41.4097,2496056.0
2022-03-25 11:00:00,45.03,45.04,44.74,44.8,3083936.0,41.4097,41.4189,41.143,41.1982,3083936.0
2022-03-25 11:30:00,44.8,44.9,44.77,44.83,3134144.0,41.1982,41.2901,41.1706,41.2258,3134144.0
2022-03-25 12:00:00,44.84,44.94,44.81,44.93,1687604.0,41.235,41.3269,41.2074,41.3177,1687604.0
2022-03-25 12:30:00,44.94,44.96,44.86,44.93,1440245.0,41.3269,41.3453,41.2534,41.3177,1440245.0
2022-03-25 13:00:00,44.93,44.99,44.92,44.95,1512894.0,41.3177,41.3729,41.3085,41.3361,1512894.0
2022-03-25 13:30:00,44.95,45.02,44.94,45.01,2143068.0,41.3361,41.4005,41.3269,41.3913,2143068.0
2022-03-25 14:00:00,45.01,45.06,44.99,45.04,2194348.0,41.3913,41.4373,41.3729,41.4189,2194348.0
2022-03-25 14:30:00,45.04,45.06,45.0,45.04,1303605.0,41.4189,41.4373,41.3821,41.4189,1303605.0
2022-03-25 15:00:00,45.04,45.04,44.92,44.93,1872003.0,41.4189,41.4189,41.3085,41.3177,1872003.0
2022-03-25 15:30:00,44.93,45.05,44.9,45.05,5227869.0,41.3177,41.4281,41.2901,41.4281,5227869.0
2022-03-28 09:30:00,45.09,45.21,45.02,45.12,4095427.0,41.4649,41.5752,41.4005,41.4925,4095427.0
2022-03-28 10:00:00,45.12,45.12,44.92,44.98,3455102.0,41.4925,41.4925,41.3085,41.3637,3455102.0
2022-03-28 10:30:00,44.98,45.06,44.93,45.04,2788761.0,41.3637,41.4373,41.3177,41.4189,2788761.0
2022-03-28 11:00:00,45.04,45.05,44.92,45.0,3065675.0,41.4189,41.4281,41.3085,41.3821,3065675.0
2022-03-28 11:30:00,45.0,45.01,44.84,44.84,2596330.0,41.3821,41.3913,41.235,41.235,2596330.0
2022-03-28 12:00:00,44.84,44.9,44.81,44.89,3950069.0,41.235,41.2901,41.2074,41.2809,3950069.0
2022-03-28 12:30:00,44.88,44.99,44.88,44.98,3601098.0,41.2717,41.3729,41.2717,41.3637,3601098.0
2022-03-28 13:00:00,44.98,45.09,44.97,45.06,2968119.0,41.3637,41.4649,41.3545,41.4373,2968119.0
2022-03-28 13:30:00,45.06,45.08,45.0,45.02,2328995.0,41.4373,41.4557,41.3821,41.4005,2328995.0
2022-03-28 14:00:00,45.02,45.05,44.98,45.03,1943411.0,41.4005,41.4281,41.3637,41.4097,1943411.0
2022-03-28 14:30:00,45.03,45.19,45.02,45.19,3473314.0,41.4097,41.5568,41.4005,41.5568,3473314.0
2022-03-28 15:00:00,45.19,45.22,45.16,45.21,4391249.0,41.5568,41.5844,41.5292,41.5752,4391249.0
2022-03-28 15:30:00,45.21,45.22,45.14,45.22,4913514.0,41.5752,41.5844,41.5108,41.5844,4913514.0
2022-03-29 09:30:00,45.98,46.1,45.89,46.01,10981429.0,42.2833,42.3937,42.2005,42.3109,10981429.0
2022-03-29 10:00:00,46.0,46.04,45.81,45.89,4814342.0,42.3017,42.3385,42.127,42.2005,4814342.0
2022-03-29 10:30:00,45.89,45.97,45.83,45.93,4877723.0,42.2005,42.2741,42.1454,42.2373,4877723.0
2022-03-29 11:00:00,45.93,45.97,45.84,45.92,3109479.0,42.2373,42.2741,42.1546,42.2281,3109479.0
2022-03-29 11:30:00,45.92,45.93,45.87,45.89,2933791.0,42.2281,42.2373,42.1822,42.2005,2933791.0
2022-03-29 12:00:00,45.89,45.89,45.78,45.8,2196368.0,42.2005,42.2005,42.0994,42.1178,2196368.0
2022-03-29 12:30:00,45.8,45.82,45.73,45.79,1983581.0,42.1178,42.1362,42.0534,42.1086,1983581.0
2022-03-29 13:00:00,45.79,45.79,45.74,45.78,1520223.0,42.1086,42.1086,42.0626,42.0994,1520223.0
2022-03-29 13:30:00,45.78,45.88,45.76,45.87,1293267.0,42.0994,42.1913,42.081,42.1822,1293267.0
2022-03-29 14:00:00,45.87,45.96,45.86,45.95,1961488.0,42.1822,42.2649,42.173,42.2557,1961488.0
2022-03-29 14:30:00,45.95,45.97,45.92,45.95,2451712.0,42.2557,42.2741,42.2281,42.2557,2451712.0
2022-03-29 15:00:00,45.95,45.98,45.93,45.97,2021775.0,42.2557,42.2833,42.2373,42.2741,2021775.0
2022-03-29 15:30:00,45.98,46.0,45.9,45.99,7514703.0,42.2833,42.3017,42.2097,42.2925,7514703.0
2022-03-30 09:30:00,45.9,46.15,45.86,46.15,10744182.0,42.2097,42.4396,42.173,42.4396,10744182.0
2022-03-30 10:00:00,46.15,46.2,46.08,46.19,5127058.0,42.4396,42.4856,42.3753,42.4764,5127058.0
2022-03-30 10:30:00,46.19,46.23,46.12,46.14,2755760.0,42.4764,42.5132,42.4121,42.4304,2755760.0
2022-03-30 11:00:00,46.14,46.17,46.04,46.07,4046139.0,42.4304,42.458,42.3385,42.3661,4046139.0
2022-03-30 11:30:00,46.07,46.16,46.06,46.15,4357439.0,42.3661,42.4488,42.3569,42.4396,4357439.0
2022-03-30 12:00:00,46.15,46.17,46.07,46.09,1263530.0,42.4396,42.458,42.3661,42.3845,1263530.0
2022-03-30 12:30:00,46.09,46.11,46.04,46.04,835493.0,42.3845,42.4029,42.3385,42.3385,835493.0
2022-03-30 13:00:00,46.04,46.04,45.91,45.93,1901767.0,42.3385,42.3385,42.2189,42.2373,1901767.0
2022-03-30 13:30:00,45.93,45.95,45.87,45.88,2637823.0,42.2373,42.2557,42.1822,42.1913,2637823.0
2022-03-30 14:00:00,45.88,45.94,45.86,45.89,2650379.0,42.1913,42.2465,42.173,42.2005,2650379.0
2022-03-30 14:30:00,45.88,45.95,45.85,45.86,1278710.0,42.1913,42.2557,42.1638,42.173,1278710.0
2022-03-30 15:00:00,45.86,45.87,45.74,45.76,4547639.0,42.173,42.1822,42.0626,42.081,4547639.0
2022-03-30 15:30:00,45.77,45.85,45.74,45.85,6222257.0,42.0902,42.1638,42.0626,42.1638,6222257.0
2022-03-31 09:30:00,45.63,45.66,45.43,45.5,11130739.0,41.9614,41.989,41.7775,41.8419,11130739.0
2022-03-31 10:00:00,45.49,45.5,45.36,45.38,4775447.0,41.8327,41.8419,41.7132,41.7315,4775447.0
2022-03-31 10:30:00,45.39,45.57,45.38,45.53,5265839.0,41.7407,41.9063,41.7315,41.8695,5265839.0
2022-03-31 11:00:00,45.53,45.53,45.41,45.43,4081981.0,41.8695,41.8695,41.7591,41.7775,4081981.0
2022-03-31 11:30:00,45.42,45.49,45.41,45.45,3016427.0,41.7683,41.8327,41.7591,41.7959,3016427.0
2022-03-31 12:00:00,45.46,45.47,45.38,45.41,2374168.0,41.8051,41.8143,41.7315,41.7591,2374168.0
2022-03-31 12:30:00,45.41,45.44,45.39,45.41,3156027.0,41.7591,41.7867,41.7407,41.7591,3156027.0
2022-03-31 13:00:00,45.41,45.44,45.36,45.42,4971104.0,41.7591,41.7867,41.7132,41.7683,4971104.0
2022-03-31 13:30:00,45.43,45.47,45.4,45.43,5207594.0,41.7775,41.8143,41.7499,41.7775,5207594.0
2022-03-31 14:00:00,45.43,45.43,45.37,45.41,4944325.0,41.7775,41.7775,41.7224,41.7591,4944325.0
2022-03-31 14:30:00,45.41,45.45,45.38,45.44,3898839.0,41.7591,41.7959,41.7315,41.7867,3898839.0
2022-03-31 15:00:00,45.45,45.51,45.35,45.37,3038613.0,41.7959,41.8511,41.704,41.7224,3038613.0
2022-03-31 15:30:00,45.37,45.39,45.13,45.13,11715606.0,41.7224,41.7407,41.5016,41.5016,11715606.0
2022-04-01 09:30:00,46.01,46.15,45.91,46.02,8250955.0,42.3109,42.4396,42.2189,42.3201,8250955.0
2022-04-01 10:00:00,46.02,46.07,45.93,45.97,3472864.0,42.3201,42.3661,42.2373,42.2741,3472864.0
2022-04-01 10:30:00,45.98,46.0,45.83,45.96,3475178.0,42.2833,42.3017,42.1454,42.2649,3475178.0
2022-04-01 11:00:00,45.96,45.98,45.81,45.82,3020140.0,42.2649,42.2833,42.127,42.1362,3020140.0
2022-04-01 11:30:00,45.83,45.84,45.71,45.73,3672483.0,42.1454,42.1546,42.035,42.0534,3672483.0
2022-04-01 12:00:00,45.73,45.74,45.65,45.7,2936128.0,42.0534,42.0626,41.9798,42.0258,2936128.0
2022-04-01 12:30:00,45.71,45.73,45.64,45.69,2010224.0,42.035,42.0534,41.9706,42.0166,2010224.0
2022-04-01 13:00:00,45.69,45.71,45.61,45.64,1602535.0,42.0166,42.035,41.9431,41.9706,1602535.0
2022-04-01 13:30:00,45.64,45.76,45.63,45.72,1855454.0,41.9706,42.081,41.9614,42.0442,1855454.0
2022-04-01 14:00:00,45.71,45.83,45.7,45.83,3207461.0,42.035,42.1454,42.0258,42.1454,3207461.0
2022-04-01 14:30:00,45.83,45.87,45.79,45.8,1721388.0,42.1454,42.1822,42.1086,42.1178,1721388.0
2022-04-01 15:00:00,45.8,45.84,45.72,45.77,3697209.0,42.1178,42.1546,42.0442,42.0902,3697209.0
2022-04-01 15:30:00,45.77,45.9,45.72,45.9,9090397.0,42.0902,42.2097,42.0442,42.2097,9090397.0
2022-04-04 09:30:00,46.5,46.61,46.34,46.58,5931175.0,42.7615,42.8627,42.6144,42.8351,5931175.0
2022-04-04 10:00:00,46.58,46.64,46.48,46.63,4742332.0,42.8351,42.8902,42.7431,42.8811,4742332.0
2022-04-04 10:30:00,46.64,46.73,46.57,46.71,2264133.0,42.8902,42.973,42.8259,42.9546,2264133.0
2022-04-04 11:00:00,46.71,46.78,46.66,46.7,5490643.0,42.9546,43.019,42.9086,42.9454,5490643.0
2022-04-04 11:30:00,46.7,46.72,46.66,46.69,3285029.0,42.9454,42.9638,42.9086,42.9362,3285029.0
2022-04-04 12:00:00,46.69,46.71,46.63,46.66,2263226.0,42.9362,42.9546,42.8811,42.9086,2263226.0
2022-04-04 12:30:00,46.66,46.67,46.57,46.61,2189901.0,42.9086,42.9178,42.8259,42.8627,2189901.0
2022-04-04 13:00:00,46.6,46.63,46.57,46.62,2279462.0,42.8535,42.8811,42.8259,42.8719,2279462.0
2022-04-04 13:30:00,46.62,46.65,46.58,46.64,1035604.0,42.8719,42.8994,42.8351,42.8902,1035604.0
2022-04-04 14:00:00,46.64,46.67,46.58,46.66,2459121.0,42.8902,42.9178,42.8351,42.9086,2459121.0
2022-04-04 14:30:00,46.66,46.68,46.64,46.66,1260292.0,42.9086,42.927,42.8902,42.9086,1260292.0
2022-04-04 15:00:00,46.66,46.71,46.62,46.68,2239293.0,42.9086,42.9546,42.8719,42.927,2239293.0
2022-04-04 15:30:00,46.68,46.71,46.65,46.7,6024026.0,42.927,42.9546,42.8994,42.9454,6024026.0
2022-04-05 09:30:00,46.52,46.53,46.22,46.36,5924939.0,42.7799,42.7891,42.504,42.6328,5924939.0
2022-04-05 10:00:00,46.35,46.36,45.95,46.04,8322178.0,42.6236,42.6328,42.2557,42.3385,8322178.0
2022-04-05 10:30:00,46.03,46.08,45.9,46.05,3993134.0,42.3293,42.3753,42.2097,42.3477,3993134.0
2022-04-05 11:00:00,46.05,46.08,45.91,45.94,2018939.0,42.3477,42.3753,42.2189,42.2465,2018939.0
2022-04-05 11:30:00,45.94,46.0,45.9,45.91,1595493.0,42.2465,42.3017,42.2097,42.2189,1595493.0
2022-04-05 12:00:00,45.91,45.94,45.8,45.81,1362798.0,42.2189,42.2465,42.1178,42.127,1362798.0
2022-04-05 12:30:00,45.8,45.95,45.79,45.95,2137403.0,42.1178,42.2557,42.1086,42.2557,2137403.0
2022-04-05 13:00:00,45.95,46.04,45.93,46.0,1570095.0,42.2557,42.3385,42.2373,42.3017,1570095.0
2022-04-05 13:30:00,46.0,46.01,45.86,45.89,1813764.0,42.3017,42.3109,42.173,42.2005,1813764.0
2022-04-05 14:00:00,45.89,45.97,45.85,45.92,1806707.0,42.2005,42.2741,42.1638,42.2281,1806707.0
2022-04-05 14:30:00,45.93,45.99,45.89,45.92,1751613.0,42.2373,42.2925,42.2005,42.2281,1751613.0
2022-04-05 15:00:00,45.93,45.95,45.81,45.83,2107197.0,42.2373,42.2557,42.127,42.1454,2107197.0
2022-04-05 15:30:00,45.82,45.87,45.76,45.85,6028813.0,42.1362,42.1822,42.081,42.1638,6028813.0
2022-04-06 09:30:00,45.55,45.61,45.27,45.28,6742917.0,41.8879,41.9431,41.6304,41.6396,6742917.0
2022-04-06 10:00:00,45.28,45.39,45.21,45.32,4393378.0,41.6396,41.7407,41.5752,41.6764,4393378.0
2022-04-06 10:30:00,45.32,45.4,45.28,45.29,6494582.0,41.6764,41.7499,41.6396,41.6488,6494582.0
2022-04-06 11:00:00,45.28,45.34,45.21,45.25,5559421.0,41.6396,41.6948,41.5752,41.612,5559421.0
2022-04-06 11:30:00,45.25,45.34,45.2,45.3,2504283.0,41.612,41.6948,41.566,41.658,2504283.0
2022-04-06 12:00:00,45.3,45.34,45.2,45.22,2922114.0,41.658,41.6948,41.566,41.5844,2922114.0
2022-04-06 12:30:00,45.21,45.24,45.19,45.23,1452395.0,41.5752,41.6028,41.5568,41.5936,1452395.0
2022-04-06 13:00:00,45.22,45.29,45.2,45.27,1725037.0,41.5844,41.6488,41.566,41.6304,1725037.0
2022-04-06 13:30:00,45.27,45.36,45.25,45.27,2097442.0,41.6304,41.7132,41.612,41.6304,2097442.0
2022-04-06 14:00:00,45.27,45.49,45.02,45.15,4950464.0,41.6304,41.8327,41.4005,41.52,4950464.0
2022-04-06 14:30:00,45.16,45.41,45.14,45.4,4131559.0,41.5292,41.7591,41.5108,41.7499,4131559.0
2022-04-06 15:00:00,45.41,45.51,45.23,45.24,3883908.0,41.7591,41.8511,41.5936,41.6028,3883908.0
2022-04-06 15:30:00,45.23,45.38,45.21,45.25,6415648.0,41.5936,41.7315,41.5752,41.612,6415648.0
2022-04-07 09:30:00,44.99,45.1,44.86,44.92,7372709.0,41.3729,41.4741,41.2534,41.3085,7372709.0
2022-04-07 10:00:00,44.93,44.97,44.79,44.82,2172656.0,41.3177,41.3545,41.189,41.2166,2172656.0
2022-04-07 10:30:00,44.82,44.92,44.74,44.79,2676428.0,41.2166,41.3085,41.143,41.189,2676428.0
2022-04-07 11:00:00,44.8,44.86,44.71,44.73,2265999.0,41.1982,41.2534,41.1154,41.1338,2265999.0
2022-04-07 11:30:00,44.73,44.79,44.66,44.71,1471436.0,41.1338,41.189,41.0694,41.1154,1471436.0
2022-04-07 12:00:00,44.7,44.77,44.69,44.74,1382385.0,41.1062,41.1706,41.097,41.143,1382385.0
2022-04-07 12:30:00,44.74,44.75,44.68,44.75,932632.0,41.143,41.1522,41.0878,41.1522,932632.0
2022-04-07 13:00:00,44.76,44.91,44.75,44.89,1275783.0,41.1614,41.2993,41.1522,41.2809,1275783.0
2022-04-07 13:30:00,44.89,44.96,44.84,44.95,1218092.0,41.2809,41.3453,41.235,41.3361,1218092.0
2022-04-07 14:00:00,44.95,44.98,44.89,44.91,1108586.0,41.3361,41.3637,41.2809,41.2993,1108586.0
2022-04-07 14:30:00,44.9,45.05,44.9,45.04,1550717.0,41.2901,41.4281,41.2901,41.4189,1550717.0
2022-04-07 15:00:00,45.03,45.1,44.99,45.0,2368830.0,41.4097,41.4741,41.3729,41.3821,2368830.0
2022-04-07 15:30:00,45.0,45.08,44.89,44.89,5628588.0,41.3821,41.4557,41.2809,41.2809,5628588.0
2022-04-08 09:30:00,45.02,45.04,44.88,44.88,5257115.0,41.4005,41.4189,41.2717,41.2717,5257115.0
2022-04-08 10:00:00,44.88,45.11,44.88,45.09,7050632.0,41.2717,41.4833,41.2717,41.4649,7050632.0
2022-04-08 10:30:00,45.1,45.15,45.0,45.15,1985344.0,41.4741,41.52,41.3821,41.52,1985344.0
2022-04-08 11:00:00,45.14,45.17,45.03,45.04,2929537.0,41.5108,41.5384,41.4097,41.4189,2929537.0
2022-04-08 11:30:00,45.05,45.09,45.0,45.05,2687554.0,41.4281,41.4649,41.3821,41.4281,2687554.0
2022-04-08 12:00:00,45.05,45.16,45.03,45.16,2052304.0,41.4281,41.5292,41.4097,41.5292,2052304.0
2022-04-08 12:30:00,45.16,45.17,45.12,45.15,1703988.0,41.5292,41.5384,41.4925,41.52,1703988.0
2022-04-08 13:00:00,45.15,45.15,45.07,45.07,1825268.0,41.52,41.52,41.4465,41.4465,1825268.0
2022-04-08 13:30:00,45.08,45.08,45.02,45.06,756916.0,41.4557,41.4557,41.4005,41.4373,756916.0
2022-04-08 14:00:00,45.05,45.09,44.96,44.98,2329680.0,41.4281,41.4649,41.3453,41.3637,2329680.0
2022-04-08 14:30:00,44.98,45.07,44.95,45.05,1031097.0,41.3637,41.4465,41.3361,41.4281,1031097.0
2022-04-08 15:00:00,45.05,45.08,45.0,45.04,1490296.0,41.4281,41.4557,41.3821,41.4189,1490296.0
2022-04-08 15:30:00,45.04,45.05,44.9,44.94,4106204.0,41.4189,41.4281,41.2901,41.3269,4106204.0
2022-04-11 09:30:00,44.54,44.67,44.38,44.66,9252935.0,40.9591,41.0786,40.8119,41.0694,9252935.0
2022-04-11 10:00:00,44.66,44.73,44.54,44.55,4561989.0,41.0694,41.1338,40.9591,40.9683,4561989.0
2022-04-11 10:30:00,44.55,44.61,44.47,44.48,2857575.0,40.9683,41.0235,40.8947,40.9039,2857575.0
2022-04-11 11:00:00,44.48,44.53,44.41,44.42,2465577.0,40.9039,40.9499,40.8395,40.8487,2465577.0
2022-04-11 11:30:00,44.42,44.52,44.41,44.47,3118841.0,40.8487,40.9407,40.8395,40.8947,3118841.0
2022-04-11 12:00:00,44.46,44.48,44.42,44.44,1164352.0,40.8855,40.9039,40.8487,40.8671,1164352.0
2022-04-11 12:30:00,44.43,44.51,44.43,44.49,1608948.0,40.8579,40.9315,40.8579,40.9131,1608948.0
2022-04-11 13:00:00,44.48,44.58,44.48,44.52,1549396.0,40.9039,40.9959,40.9039,40.9407,1549396.0
2022-04-11 13:30:00,44.52,44.56,44.51,44.55,825516.0,40.9407,40.9775,40.9315,40.9683,825516.0
2022-04-11 14:00:00,44.55,44.6,44.49,44.52,1776315.0,40.9683,41.0143,40.9131,40.9407,1776315.0
2022-04-11 14:30:00,44.52,44.62,44.5,44.59,1401847.0,40.9407,41.0327,40.9223,41.0051,1401847.0
2022-04-11 15:00:00,44.59,44.63,44.48,44.48,1542223.0,41.0051,41.0418,40.9039,40.9039,1542223.0
2022-04-11 15:30:00,44.48,44.5,44.35,44.39,7154890.0,40.9039,40.9223,40.7844,40.8211,7154890.0
2022-04-12 09:30:00,44.73,44.75,44.56,44.75,6962184.0,41.1338,41.1522,40.9775,41.1522,6962184.0
2022-04-12 10:00:00,44.75,44.77,44.61,44.62,4664008.0,41.1522,41.1706,41.0235,41.0327,4664008.0
2022-04-12 10:30:00,44.62,44.62,44.52,44.56,3280593.0,41.0327,41.0327,40.9407,40.9775,3280593.0
2022-04-12 11:00:00,44.56,44.65,44.53,44.63,2284209.0,40.9775,41.0602,40.9499,41.0418,2284209.0
2022-04-12 11:30:00,44.63,44.66,44.6,44.62,1517271.0,41.0418,41.0694,41.0143,41.0327,1517271.0
2022-04-12 12:00:00,44.62,44.66,44.53,44.55,2404669.0,41.0327,41.0694,40.9499,40.9683,2404669.0
2022-04-12 12:30:00,44.55,44.58,44.49,44.53,2017224.0,40.9683,40.9959,40.9131,40.9499,2017224.0
2022-04-12 13:00:00,44.53,44.58,44.47,44.52,1756453.0,40.9499,40.9959,40.8947,40.9407,1756453.0
2022-04-12 13:30:00,44.52,44.54,44.35,44.37,929182.0,40.9407,40.9591,40.7844,40.8028,929182.0
2022-04-12 14:00:00,44.37,44.43,44.28,44.29,1138167.0,40.8028,40.8579,40.72,40.7292,1138167.0
2022-04-12 14:30:00,44.29,44.34,44.25,44.32,1491034.0,40.7292,40.7752,40.6924,40.7568,1491034.0
2022-04-12 15:00:00,44.31,44.33,44.19,44.22,2589483.0,40.7476,40.766,40.6372,40.6648,2589483.0
2022-04-12 15:30:00,44.22,44.3,44.2,44.25,5087344.0,40.6648,40.7384,40.6464,40.6924,5087344.0
2022-04-13 09:30:00,44.47,44.74,44.44,44.68,6245475.0,40.8947,41.143,40.8671,41.0878,6245475.0
2022-04-13 10:00:00,44.68,44.72,44.61,44.62,2976790.0,41.0878,41.1246,41.0235,41.0327,2976790.0
2022-04-13 10:30:00,44.62,44.71,44.59,44.68,1852132.0,41.0327,41.1154,41.0051,41.0878,1852132.0
2022-04-13 11:00:00,44.67,44.79,44.66,44.79,1687863.0,41.0786,41.189,41.0694,41.189,1687863.0
2022-04-13 11:30:00,44.79,44.83,44.76,44.79,1946828.0,41.189,41.2258,41.1614,41.189,1946828.0
2022-04-13 12:00:00,44.79,44.85,44.76,44.82,1737013.0,41.189,41.2442,41.1614,41.2166,1737013.0
2022-04-13 12:30:00,44.82,44.86,44.82,44.85,1037614.0,41.2166,41.2534,41.2166,41.2442,1037614.0
2022-04-13 13:00:00,44.85,44.88,44.83,44.85,1284985.0,41.2442,41.2717,41.2258,41.2442,1284985.0
2022-04-13 13:30:00,44.85,44.86,44.73,44.78,771662.0,41.2442,41.2534,41.1338,41.1798,771662.0
2022-04-13 14:00:00,44.78,44.8,44.73,44.77,922503.0,41.1798,41.1982,41.1338,41.1706,922503.0
2022-04-13 14:30:00,44.77,44.81,44.74,44.78,953234.0,41.1706,41.2074,41.143,41.1798,953234.0
2022-04-13 15:00:00,44.78,44.81,44.75,44.8,1176426.0,41.1798,41.2074,41.1522,41.1982,1176426.0
2022-04-13 15:30:00,44.8,44.86,44.79,44.83,4470920.0,41.1982,41.2534,41.189,41.2258,4470920.0
2022-04-14 09:30:00,44.57,44.59,44.32,44.36,5425612.0,40.9867,41.0051,40.7568,40.7936,5425612.0
2022-04-14 10:00:00,44.37,44.48,44.34,44.4,2768248.0,40.8028,40.9039,40.7752,40.8303,2768248.0
2022-04-14 10:30:00,44.4,44.42,44.27,44.32,1957225.0,40.8303,40.8487,40.7108,40.7568,1957225.0
2022-04-14 11:00:00,44.32,44.41,44.3,44.39,1928342.0,40.7568,40.8395,40.7384,40.8211,1928342.0
2022-04-14 11:30:00,44.39,44.4,44.26,44.29,1939095.0,40.8211,40.8303,40.7016,40.7292,1939095.0
2022-04-14 12:00:00,44.29,44.33,44.26,44.27,1825402.0,40.7292,40.766,40.7016,40.7108,1825402.0
2022-04-14 12:30:00,44.27,44.28,44.22,44.27,1197165.0,40.7108,40.72,40.6648,40.7108,1197165.0
2022-04-14 13:00:00,44.27,44.3,44.24,44.27,1266562.0,40.7108,40.7384,40.6832,40.7108,1266562.0
2022-04-14 13:30:00,44.27,44.39,44.27,44.39,1914075.0,40.7108,40.8211,40.7108,40.8211,1914075.0
2022-04-14 14:00:00,44.39,44.42,44.35,44.39,1876997.0,40.8211,40.8487,40.7844,40.8211,1876997.0
2022-04-14 14:30:00,44.38,44.4,44.28,44.3,711782.0,40.8119,40.8303,40.72,40.7384,711782.0
2022-04-14 15:00:00,44.3,44.35,44.27,44.31,1576855.0,40.7384,40.7844,40.7108,40.7476,1576855.0
2022-04-14 15:30:00,44.31,44.32,44.2,44.22,6723049.0,40.7476,40.7568,40.6464,40.6648,6723049.0
2022-04-18 09:30:00,44.0,44.09,43.86,43.96,4951986.0,40.4625,40.5453,40.3338,40.4257,4951986.0
2022-04-18 10:00:00,43.97,44.2,43.92,44.16,3348970.0,40.4349,40.6464,40.3889,40.6096,3348970.0
2022-04-18 10:30:00,44.16,44.18,44.07,44.11,1887605.0,40.6096,40.628,40.5269,40.5637,1887605.0
2022-04-18 11:00:00,44.11,44.17,44.05,44.07,1139109.0,40.5637,40.6188,40.5085,40.5269,1139109.0
2022-04-18 11:30:00,44.07,44.08,43.97,44.05,904968.0,40.5269,40.5361,40.4349,40.5085,904968.0
2022-04-18 12:00:00,44.05,44.08,43.95,43.96,1084882.0,40.5085,40.5361,40.4165,40.4257,1084882.0
2022-04-18 12:30:00,43.96,44.09,43.95,44.09,963779.0,40.4257,40.5453,40.4165,40.5453,963779.0
2022-04-18 13:00:00,44.09,44.17,44.06,44.14,907190.0,40.5453,40.6188,40.5177,40.5912,907190.0
2022-04-18 13:30:00,44.14,44.29,44.13,44.25,1768898.0,40.5912,40.7292,40.582,40.6924,1768898.0
2022-04-18 14:00:00,44.25,44.28,44.18,44.24,1214620.0,40.6924,40.72,40.628,40.6832,1214620.0
2022-04-18 14:30:00,44.24,44.28,44.18,44.18,1045371.0,40.6832,40.72,40.628,40.628,1045371.0
2022-04-18 15:00:00,44.19,44.21,44.11,44.13,990490.0,40.6372,40.6556,40.5637,40.582,990490.0
2022-04-18 15:30:00,44.12,44.12,44.01,44.09,3557954.0,40.5728,40.5728,40.4717,40.5453,3557954.0
2022-04-19 09:30:00,43.62,43.63,43.43,43.61,6532958.0,40.113,40.1222,39.9383,40.1039,6532958.0
2022-04-19 10:00:00,43.61,43.74,43.57,43.71,2770739.0,40.1039,40.2234,40.0671,40.1958,2770739.0
2022-04-19 10:30:00,43.71,43.77,43.68,43.72,1774138.0,40.1958,40.251,40.1682,40.205,1774138.0
2022-04-19 11:00:00,43.72,43.78,43.68,43.74,1796465.0,40.205,40.2602,40.1682,40.2234,1796465.0
2022-04-19 11:30:00,43.74,43.8,43.71,43.77,1418295.0,40.2234,40.2786,40.1958,40.251,1418295.0
2022-04-19 12:00:00,43.77,43.78,43.72,43.73,2914486.0,40.251,40.2602,40.205,40.2142,2914486.0
2022-04-19 12:30:00,43.73,43.74,43.68,43.72,994967.0,40.2142,40.2234,40.1682,40.205,994967.0
2022-04-19 13:00:00,43.72,43.75,43.67,43.68,2117014.0,40.205,40.2326,40.159,40.1682,2117014.0
2022-04-19 13:30:00,43.67,43.77,43.67,43.76,925892.0,40.159,40.251,40.159,40.2418,925892.0
2022-04-19 14:00:00,43.75,43.76,43.65,43.7,2307253.0,40.2326,40.2418,40.1406,40.1866,2307253.0
2022-04-19 14:30:00,43.7,43.72,43.67,43.7,829101.0,40.1866,40.205,40.159,40.1866,829101.0
2022-04-19 15:00:00,43.71,43.79,43.68,43.76,1890762.0,40.1958,40.2694,40.1682,40.2418,1890762.0
2022-04-19 15:30:00,43.77,43.89,43.76,43.88,6740675.0,40.251,40.3613,40.2418,40.3521,6740675.0
2022-04-20 09:30:00,43.91,43.92,43.62,43.64,7830285.0,40.3797,40.3889,40.113,40.1314,7830285.0
2022-04-20 10:00:00,43.64,43.7,43.57,43.65,2781452.0,40.1314,40.1866,40.0671,40.1406,2781452.0
2022-04-20 10:30:00,43.65,43.75,43.62,43.72,3045837.0,40.1406,40.2326,40.113,40.205,3045837.0
2022-04-20 11:00:00,43.72,43.72,43.57,43.6,2282007.0,40.205,40.205,40.0671,40.0947,2282007.0
2022-04-20 11:30:00,43.6,43.69,43.59,43.65,1037173.0,40.0947,40.1774,40.0855,40.1406,1037173.0
2022-04-20 12:00:00,43.65,43.66,43.56,43.59,1328368.0,40.1406,40.1498,40.0579,40.0855,1328368.0
2022-04-20 12:30:00,43.58,43.69,43.58,43.66,1029149.0,40.0763,40.1774,40.0763,40.1498,1029149.0
2022-04-20 13:00:00,43.66,43.71,43.63,43.68,1850118.0,40.1498,40.1958,40.1222,40.1682,1850118.0
2022-04-20 13:30:00,43.68,43.74,43.66,43.7,891934.0,40.1682,40.2234,40.1498,40.1866,891934.0
2022-04-20 14:00:00,43.7,43.73,43.6,43.61,1161625.0,40.1866,40.2142,40.0947,40.1039,1161625.0
2022-04-20 14:30:00,43.61,43.62,43.51,43.57,2542681.0,40.1039,40.113,40.0119,40.0671,2542681.0
2022-04-20 15:00:00,43.57,43.66,43.57,43.63,3042201.0,40.0671,40.1498,40.0671,40.1222,3042201.0
2022-04-20 15:30:00,43.63,43.68,43.59,43.61,5461695.0,40.1222,40.1682,40.0855,40.1039,5461695.0
2022-04-21 09:30:00,43.61,43.69,43.39,43.39,3725410.0,40.1039,40.1774,39.9015,39.9015,3725410.0
2022-04-21 10:00:00,43.4,43.42,43.25,43.33,2166420.0,39.9107,39.9291,39.7728,39.8464,2166420.0
2022-04-21 10:30:00,43.33,43.37,43.23,43.26,1978465.0,39.8464,39.8831,39.7544,39.782,1978465.0
2022-04-21 11:00:00,43.25,43.26,43.17,43.19,3015247.0,39.7728,39.782,39.6992,39.7176,3015247.0
2022-04-21 11:30:00,43.19,43.2,42.99,43.01,3634156.0,39.7176,39.7268,39.5337,39.5521,3634156.0
2022-04-21 12:00:00,43.0,43.03,42.9,42.93,3763564.0,39.5429,39.5705,39.4509,39.4785,3763564.0
2022-04-21 12:30:00,42.93,42.97,42.86,42.87,1580709.0,39.4785,39.5153,39.4142,39.4233,1580709.0
2022-04-21 13:00:00,42.87,42.96,42.81,42.96,1829854.0,39.4233,39.5061,39.3682,39.5061,1829854.0
2022-04-21 13:30:00,42.96,42.98,42.84,42.86,1733572.0,39.5061,39.5245,39.3958,39.4142,1733572.0
2022-04-21 14:00:00,42.85,42.85,42.77,42.83,1779438.0,39.405,39.405,39.3314,39.3866,1779438.0
2022-04-21 14:30:00,42.83,42.91,42.72,42.74,2680988.0,39.3866,39.4601,39.2854,39.3038,2680988.0
2022-04-21 15:00:00,42.73,42.8,42.67,42.79,3661720.0,39.2946,39.359,39.2394,39.3498,3661720.0
2022-04-21 15:30:00,42.79,42.8,42.67,42.77,7212816.0,39.3498,39.359,39.2394,39.3314,7212816.0
2022-04-22 09:30:00,42.84,42.98,42.78,42.91,7647450.0,39.3958,39.5245,39.3406,39.4601,7647450.0
2022-04-22 10:00:00,42.91,43.12,42.86,42.86,5362744.0,39.4601,39.6532,39.4142,39.4142,5362744.0
2022-04-22 10:30:00,42.86,42.92,42.77,42.8,4140936.0,39.4142,39.4693,39.3314,39.359,4140936.0
2022-04-22 11:00:00,42.8,42.88,42.75,42.78,3182128.0,39.359,39.4325,39.313,39.3406,3182128.0
2022-04-22 11:30:00,42.77,42.8,42.64,42.67,2819987.0,39.3314,39.359,39.2118,39.2394,2819987.0
2022-04-22 12:00:00,42.67,42.71,42.62,42.63,1809221.0,39.2394,39.2762,39.1934,39.2026,1809221.0
2022-04-22 12:30:00,42.62,42.69,42.55,42.57,3835803.0,39.1934,39.2578,39.1291,39.1475,3835803.0
2022-04-22 13:00:00,42.57,42.58,42.49,42.54,5935276.0,39.1475,39.1567,39.0739,39.1199,5935276.0
2022-04-22 13:30:00,42.53,42.56,42.48,42.49,1796939.0,39.1107,39.1383,39.0647,39.0739,1796939.0
2022-04-22 14:00:00,42.49,42.59,42.46,42.52,1679032.0,39.0739,39.1659,39.0463,39.1015,1679032.0
2022-04-22 14:30:00,42.52,42.53,42.39,42.44,1649494.0,39.1015,39.1107,38.9819,39.0279,1649494.0
2022-04-22 15:00:00,42.44,42.59,42.41,42.5,4135626.0,39.0279,39.1659,39.0003,39.0831,4135626.0
2022-04-22 15:30:00,42.5,42.6,42.37,42.4,6945058.0,39.0831,39.1751,38.9635,38.9911,6945058.0
2022-04-25 09:30:00,41.68,41.83,41.59,41.64,9523268.0,38.329,38.467,38.2463,38.2922,9523268.0
2022-04-25 10:00:00,41.64,41.83,41.61,41.82,5304690.0,38.2922,38.467,38.2646,38.4578,5304690.0
2022-04-25 10:30:00,41.82,41.91,41.63,41.64,7068916.0,38.4578,38.5405,38.283,38.2922,7068916.0
2022-04-25 11:00:00,41.64,41.78,41.62,41.71,3595653.0,38.2922,38.421,38.2738,38.3566,3595653.0
2022-04-25 11:30:00,41.71,41.78,41.63,41.66,3957344.0,38.3566,38.421,38.283,38.3106,3957344.0
2022-04-25 12:00:00,41.66,41.88,41.64,41.79,3189624.0,38.3106,38.5129,38.2922,38.4302,3189624.0
2022-04-25 12:30:00,41.8,41.93,41.78,41.82,2943627.0,38.4394,38.5589,38.421,38.4578,2943627.0
2022-04-25 13:00:00,41.82,41.91,41.74,41.86,3153091.0,38.4578,38.5405,38.3842,38.4945,3153091.0
2022-04-25 13:30:00,41.87,41.91,41.81,41.84,2544441.0,38.5037,38.5405,38.4486,38.4762,2544441.0
2022-04-25 14:00:00,41.85,42.05,41.81,42.04,4476999.0,38.4854,38.6693,38.4486,38.6601,4476999.0
2022-04-25 14:30:00,42.04,42.09,41.98,41.99,2540344.0,38.6601,38.7061,38.6049,38.6141,2540344.0
2022-04-25 15:00:00,41.99,42.07,41.89,42.06,3216752.0,38.6141,38.6877,38.5221,38.6785,3216752.0
2022-04-25 15:30:00,42.06,42.13,42.03,42.09,7630531.0,38.6785,38.7428,38.6509,38.7061,7630531.0
2022-04-26 09:30:00,41.8,41.85,41.65,41.66,7311480.0,38.4394,38.4854,38.3014,38.3106,7311480.0
2022-04-26 10:00:00,41.65,41.67,41.46,41.53,4673041.0,38.3014,38.3198,38.1267,38.1911,4673041.0
2022-04-26 10:30:00,41.52,41.53,41.34,41.34,7221419.0,38.1819,38.1911,38.0164,38.0164,7221419.0
2022-04-26 11:00:00,41.34,41.4,41.29,41.37,5767128.0,38.0164,38.0715,37.9704,38.0439,5767128.0
2022-04-26 11:30:00,41.37,41.42,41.28,41.28,2900894.0,38.0439,38.0899,37.9612,37.9612,2900894.0
2022-04-26 12:00:00,41.28,41.52,41.28,41.51,2106690.0,37.9612,38.1819,37.9612,38.1727,2106690.0
2022-04-26 12:30:00,41.51,41.58,41.43,41.55,2029354.0,38.1727,38.2371,38.0991,38.2095,2029354.0
2022-04-26 13:00:00,41.55,41.55,41.35,41.36,2898997.0,38.2095,38.2095,38.0256,38.0347,2898997.0
2022-04-26 13:30:00,41.36,41.42,41.34,41.38,3013022.0,38.0347,38.0899,38.0164,38.0531,3013022.0
2022-04-26 14:00:00,41.38,41.45,41.34,41.43,3042329.0,38.0531,38.1175,38.0164,38.0991,3042329.0
2022-04-26 14:30:00,41.43,41.47,41.35,41.44,3965293.0,38.0991,38.1359,38.0256,38.1083,3965293.0
2022-04-26 15:00:00,41.44,41.46,41.25,41.29,3372461.0,38.1083,38.1267,37.9336,37.9704,3372461.0
2022-04-26 15:30:00,41.28,41.29,41.15,41.16,8226863.0,37.9612,37.9704,37.8416,37.8508,8226863.0
2022-04-27 09:30:00,41.46,41.88,41.45,41.82,7863605.0,38.1267,38.5129,38.1175,38.4578,7863605.0
2022-04-27 10:00:00,41.81,41.89,41.44,41.44,6296200.0,38.4486,38.5221,38.1083,38.1083,6296200.0
2022-04-27 10:30:00,41.44,41.6,41.4,41.48,4915992.0,38.1083,38.2555,38.0715,38.1451,4915992.0
2022-04-27 11:00:00,41.49,41.6,41.44,41.5,4863674.0,38.1543,38.2555,38.1083,38.1635,4863674.0
2022-04-27 11:30:00,41.5,41.58,41.48,41.54,2618494.0,38.1635,38.2371,38.1451,38.2003,2618494.0
2022-04-27 12:00:00,41.54,41.77,41.5,41.75,2900119.0,38.2003,38.4118,38.1635,38.3934,2900119.0
2022-04-27 12:30:00,41.75,41.77,41.68,41.72,1987547.0,38.3934,38.4118,38.329,38.3658,1987547.0
2022-04-27 13:00:00,41.71,41.74,41.59,41.71,3171110.0,38.3566,38.3842,38.2463,38.3566,3171110.0
2022-04-27 13:30:00,41.71,41.8,41.67,41.8,1790747.0,38.3566,38.4394,38.3198,38.4394,1790747.0
2022-04-27 14:00:00,41.79,41.84,41.75,41.77,3266688.0,38.4302,38.4762,38.3934,38.4118,3266688.0
2022-04-27 14:30:00,41.77,41.88,41.7,41.73,3658047.0,38.4118,38.5129,38.3474,38.375,3658047.0
2022-04-27 15:00:00,41.72,41.75,41.64,41.69,3941548.0,38.3658,38.3934,38.2922,38.3382,3941548.0
2022-04-27 15:30:00,41.68,41.76,41.63,41.64,9859328.0,38.329,38.4026,38.283,38.2922,9859328.0
2022-04-28 09:30:00,41.99,42.02,41.72,41.79,5849122.0,38.6141,38.6417,38.3658,38.4302,5849122.0
2022-04-28 10:00:00,41.79,41.79,41.62,41.63,4822938.0,38.4302,38.4302,38.2738,38.283,4822938.0
2022-04-28 10:30:00,41.62,41.72,41.54,41.71,4045377.0,38.2738,38.3658,38.2003,38.3566,4045377.0
2022-04-28 11:00:00,41.71,41.81,41.7,41.78,2831928.0,38.3566,38.4486,38.3474,38.421,2831928.0
2022-04-28 11:30:00,41.79,41.81,41.66,41.69,2090288.0,38.4302,38.4486,38.3106,38.3382,2090288.0
2022-04-28 12:00:00,41.69,41.86,41.67,41.84,1349991.0,38.3382,38.4945,38.3198,38.4762,1349991.0
2022-04-28 12:30:00,41.85,42.05,41.84,42.0,1504769.0,38.4854,38.6693,38.4762,38.6233,1504769.0
2022-04-28 13:00:00,42.0,42.08,41.97,42.05,2081744.0,38.6233,38.6969,38.5957,38.6693,2081744.0
2022-04-28 13:30:00,42.05,42.1,42.01,42.09,1983901.0,38.6693,38.7153,38.6325,38.7061,1983901.0
2022-04-28 14:00:00,42.09,42.15,42.07,42.14,2224589.0,38.7061,38.7612,38.6877,38.752,2224589.0
2022-04-28 14:30:00,42.14,42.25,42.12,42.22,1890340.0,38.752,38.8532,38.7336,38.8256,1890340.0
2022-04-28 15:00:00,42.22,42.29,42.2,42.22,2821689.0,38.8256,38.89,38.8072,38.8256,2821689.0
2022-04-28 15:30:00,42.22,42.25,42.12,42.25,5329927.0,38.8256,38.8532,38.7336,38.8532,5329927.0
2022-04-29 09:30:00,43.03,43.22,42.95,43.19,9335735.0,39.5705,39.7452,39.4969,39.7176,9335735.0
2022-04-29 10:00:00,43.19,43.22,42.9,42.92,5929784.0,39.7176,39.7452,39.4509,39.4693,5929784.0
2022-04-29 10:30:00,42.91,42.98,42.8,42.9,4767722.0,39.4601,39.5245,39.359,39.4509,4767722.0
2022-04-29 11:00:00,42.89,42.9,42.79,42.85,3249698.0,39.4417,39.4509,39.3498,39.405,3249698.0
2022-04-29 11:30:00,42.85,43.01,42.83,42.91,3244169.0,39.405,39.5521,39.3866,39.4601,3244169.0
2022-04-29 12:00:00,42.91,42.92,42.79,42.79,2157343.0,39.4601,39.4693,39.3498,39.3498,2157343.0
2022-04-29 12:30:00,42.79,42.83,42.68,42.73,2083673.0,39.3498,39.3866,39.2486,39.2946,2083673.0
2022-04-29 13:00:00,42.73,42.84,42.72,42.8,1167202.0,39.2946,39.3958,39.2854,39.359,1167202.0
2022-04-29 13:30:00,42.8,42.91,42.75,42.77,2598036.0,39.359,39.4601,39.313,39.3314,2598036.0
2022-04-29 14:00:00,42.77,42.77,42.67,42.72,2077845.0,39.3314,39.3314,39.2394,39.2854,2077845.0
2022-04-29 14:30:00,42.71,42.75,42.63,42.68,2784777.0,39.2762,39.313,39.2026,39.2486,2784777.0
2022-04-29 15:00:00,42.67,42.68,42.55,42.55,3734685.0,39.2394,39.2486,39.1291,39.1291,3734685.0
2022-04-29 15:30:00,42.55,42.59,42.34,42.37,11218855.0,39.1291,39.1659,38.936,38.9635,11218855.0
2022-05-02 09:30:00,42.26,42.48,41.98,42.34,11496414.0,38.8624,39.0647,38.6049,38.936,11496414.0
2022-05-02 10:00:00,42.34,42.44,42.14,42.37,6015911.0,38.936,39.0279,38.752,38.9635,6015911.0
2022-05-02 10:30:00,42.37,42.46,42.17,42.18,3585405.0,38.9635,39.0463,38.7796,38.7888,3585405.0
2022-05-02 11:00:00,42.18,42.19,42.03,42.12,3693195.0,38.7888,38.798,38.6509,38.7336,3693195.0
2022-05-02 11:30:00,42.12,42.2,42.05,42.18,3242107.0,38.7336,38.8072,38.6693,38.7888,3242107.0
2022-05-02 12:00:00,42.18,42.27,42.06,42.22,1715000.0,38.7888,38.8716,38.6785,38.8256,1715000.0
2022-05-02 12:30:00,42.22,42.24,41.99,42.0,1955304.0,38.8256,38.844,38.6141,38.6233,1955304.0
2022-05-02 13:00:00,42.01,42.06,41.93,41.98,2714207.0,38.6325,38.6785,38.5589,38.6049,2714207.0
2022-05-02 13:30:00,41.98,42.03,41.88,41.94,1764255.0,38.6049,38.6509,38.5129,38.5681,1764255.0
2022-05-02 14:00:00,41.94,42.03,41.81,41.88,1839946.0,38.5681,38.6509,38.4486,38.5129,1839946.0
2022-05-02 14:30:00,41.87,42.02,41.84,41.95,1861341.0,38.5037,38.6417,38.4762,38.5773,1861341.0
2022-05-02 15:00:00,41.96,42.29,41.94,42.25,4087883.0,38.5865,38.89,38.5681,38.8532,4087883.0
2022-05-02 15:30:00,42.25,42.38,42.21,42.33,7421931.0,38.8532,38.9727,38.8164,38.9268,7421931.0
2022-05-03 09:30:00,42.59,42.67,42.44,42.61,4877600.0,39.1659,39.2394,39.0279,39.1843,4877600.0
2022-05-03 10:00:00,42.62,42.67,42.47,42.6,3083481.0,39.1934,39.2394,39.0555,39.1751,3083481.0
2022-05-03 10:30:00,42.6,42.63,42.43,42.5,3016937.0,39.1751,39.2026,39.0187,39.0831,3016937.0
2022-05-03 11:00:00,42.5,42.64,42.48,42.57,2429543.0,39.0831,39.2118,39.0647,39.1475,2429543.0
2022-05-03 11:30:00,42.57,42.62,42.51,42.54,2407243.0,39.1475,39.1934,39.0923,39.1199,2407243.0
2022-05-03 12:00:00,42.54,42.59,42.43,42.51,1879953.0,39.1199,39.1659,39.0187,39.0923,1879953.0
2022-05-03 12:30:00,42.5,42.56,42.47,42.52,1572057.0,39.0831,39.1383,39.0555,39.1015,1572057.0
2022-05-03 13:00:00,42.52,42.65,42.52,42.59,1655686.0,39.1015,39.221,39.1015,39.1659,1655686.0
2022-05-03 13:30:00,42.6,42.68,42.59,42.66,737353.0,39.1751,39.2486,39.1659,39.2302,737353.0
2022-05-03 14:00:00,42.65,42.66,42.48,42.49,2067566.0,39.221,39.2302,39.0647,39.0739,2067566.0
2022-05-03 14:30:00,42.49,42.66,42.44,42.65,2439769.0,39.0739,39.2302,39.0279,39.221,2439769.0
2022-05-03 15:00:00,42.65,42.69,42.57,42.62,2146918.0,39.221,39.2578,39.1475,39.1934,2146918.0
2022-05-03 15:30:00,42.61,42.65,42.53,42.63,6432379.0,39.1843,39.221,39.1107,39.2026,6432379.0
2022-05-04 09:30:00,42.2,42.23,42.08,42.08,4562889.0,38.8072,38.8348,38.6969,38.6969,4562889.0
2022-05-04 10:00:00,42.08,42.09,41.99,42.07,2660688.0,38.6969,38.7061,38.6141,38.6877,2660688.0
2022-05-04 10:30:00,42.08,42.12,42.01,42.08,1877834.0,38.6969,38.7336,38.6325,38.6969,1877834.0
2022-05-04 11:00:00,42.07,42.09,42.0,42.04,1451676.0,38.6877,38.7061,38.6233,38.6601,1451676.0
2022-05-04 11:30:00,42.04,42.13,41.97,42.1,1362397.0,38.6601,38.7428,38.5957,38.7153,1362397.0
2022-05-04 12:00:00,42.11,42.24,42.07,42.23,1757131.0,38.7244,38.844,38.6877,38.8348,1757131.0
2022-05-04 12:30:00,42.24,42.29,42.19,42.27,2276372.0,38.844,38.89,38.798,38.8716,2276372.0
2022-05-04 13:00:00,42.28,42.33,42.22,42.27,2259218.0,38.8808,38.9268,38.8256,38.8716,2259218.0
2022-05-04 13:30:00,42.27,42.35,42.21,42.27,2134409.0,38.8716,38.9452,38.8164,38.8716,2134409.0
2022-05-04 14:00:00,42.27,42.49,42.1,42.32,4291800.0,38.8716,39.0739,38.7153,38.9176,4291800.0
2022-05-04 14:30:00,42.31,42.86,41.94,42.79,9430469.0,38.9084,39.4142,38.5681,39.3498,9430469.0
2022-05-04 15:00:00,42.79,43.02,42.69,43.0,6281682.0,39.3498,39.5613,39.2578,39.5429,6281682.0
2022-05-04 15:30:00,43.0,43.17,42.99,43.11,9247894.0,39.5429,39.6992,39.5337,39.6441,9247894.0
2022-05-05 09:30:00,42.2,42.27,41.88,41.94,6937136.0,38.8072,38.8716,38.5129,38.5681,6937136.0
2022-05-05 10:00:00,41.94,41.94,41.62,41.65,3730119.0,38.5681,38.5681,38.2738,38.3014,3730119.0
2022-05-05 10:30:00,41.65,41.67,41.49,41.59,3288634.0,38.3014,38.3198,38.1543,38.2463,3288634.0
2022-05-05 11:00:00,41.58,41.58,41.28,41.36,3605293.0,38.2371,38.2371,37.9612,38.0347,3605293.0
2022-05-05 11:30:00,41.36,41.45,41.18,41.2,4111437.0,38.0347,38.1175,37.8692,37.8876,4111437.0
2022-05-05 12:00:00,41.2,41.35,41.11,41.31,4210168.0,37.8876,38.0256,37.8048,37.9888,4210168.0
2022-05-05 12:30:00,41.3,41.38,41.22,41.37,1963652.0,37.9796,38.0531,37.906,38.0439,1963652.0
2022-05-05 13:00:00,41.38,41.51,41.35,41.42,2111513.0,38.0531,38.1727,38.0256,38.0899,2111513.0
2022-05-05 13:30:00,41.42,41.5,41.3,41.34,1597633.0,38.0899,38.1635,37.9796,38.0164,1597633.0
2022-05-05 14:00:00,41.34,41.5,41.31,41.33,2577516.0,38.0164,38.1635,37.9888,38.0072,2577516.0
2022-05-05 14:30:00,41.33,41.47,41.29,41.38,4273904.0,38.0072,38.1359,37.9704,38.0531,4273904.0
2022-05-05 15:00:00,41.38,41.39,41.27,41.3,4548973.0,38.0531,38.0623,37.952,37.9796,4548973.0
2022-05-05 15:30:00,41.3,41.52,41.27,41.51,11053073.0,37.9796,38.1819,37.952,38.1727,11053073.0
2022-05-06 09:30:00,41.11,41.18,40.68,40.72,9090875.0,37.8048,37.8692,37.4094,37.4462,9090875.0
2022-05-06 10:00:00,40.72,41.1,40.7,40.94,7376107.0,37.4462,37.7957,37.4278,37.6485,7376107.0
2022-05-06 10:30:00,40.95,41.15,40.81,41.12,4518539.0,37.6577,37.8416,37.529,37.814,4518539.0
2022-05-06 11:00:00,41.11,41.24,41.01,41.2,4459186.0,37.8048,37.9244,37.7129,37.8876,4459186.0
2022-05-06 11:30:00,41.2,41.22,40.94,40.96,3548879.0,37.8876,37.906,37.6485,37.6669,3548879.0
2022-05-06 12:00:00,40.96,41.14,40.93,41.11,4240983.0,37.6669,37.8324,37.6393,37.8048,4240983.0
2022-05-06 12:30:00,41.11,41.2,41.03,41.18,3421648.0,37.8048,37.8876,37.7313,37.8692,3421648.0
2022-05-06 13:00:00,41.19,41.23,41.0,41.04,2776185.0,37.8784,37.9152,37.7037,37.7405,2776185.0
2022-05-06 13:30:00,41.05,41.09,40.9,40.91,2673760.0,37.7497,37.7865,37.6117,37.6209,2673760.0
2022-05-06 14:00:00,40.91,40.95,40.82,40.86,2446701.0,37.6209,37.6577,37.5382,37.5749,2446701.0
2022-05-06 14:30:00,40.86,40.96,40.8,40.84,2801314.0,37.5749,37.6669,37.5198,37.5566,2801314.0
2022-05-06 15:00:00,40.84,40.86,40.77,40.84,2647316.0,37.5566,37.5749,37.4922,37.5566,2647316.0
2022-05-06 15:30:00,40.84,41.04,40.83,40.95,12690909.0,37.5566,37.7405,37.5474,37.6577,12690909.0
2022-05-09 09:30:00,40.19,40.41,40.1,40.17,11361431.0,36.9588,37.1611,36.876,36.9404,11361431.0
2022-05-09 10:00:00,40.17,40.23,39.99,40.0,7428192.0,36.9404,36.9956,36.7749,36.7841,7428192.0
2022-05-09 10:30:00,39.99,40.02,39.89,39.93,5102553.0,36.7749,36.8025,36.6829,36.7197,5102553.0
2022-05-09 11:00:00,39.92,39.95,39.81,39.83,4956220.0,36.7105,36.7381,36.6094,36.6278,4956220.0
2022-05-09 11:30:00,39.83,40.08,39.79,40.05,4995260.0,36.6278,36.8577,36.591,36.8301,4995260.0
2022-05-09 12:00:00,40.05,40.27,39.98,40.21,5713294.0,36.8301,37.0324,36.7657,36.9772,5713294.0
2022-05-09 12:30:00,40.2,40.24,40.03,40.04,3063344.0,36.968,37.0048,36.8117,36.8209,3063344.0
2022-05-09 13:00:00,40.04,40.08,39.98,40.07,4478934.0,36.8209,36.8577,36.7657,36.8485,4478934.0
2022-05-09 13:30:00,40.07,40.1,39.9,39.97,4360948.0,36.8485,36.876,36.6921,36.7565,4360948.0
2022-05-09 14:00:00,39.96,40.04,39.92,39.94,3217103.0,36.7473,36.8209,36.7105,36.7289,3217103.0
2022-05-09 14:30:00,39.93,40.03,39.89,39.99,4175422.0,36.7197,36.8117,36.6829,36.7749,4175422.0
2022-05-09 15:00:00,39.98,40.08,39.89,39.91,6120569.0,36.7657,36.8577,36.6829,36.7013,6120569.0
2022-05-09 15:30:00,39.91,39.91,39.72,39.77,11216747.0,36.7013,36.7013,36.5266,36.5726,11216747.0
2022-05-10 09:30:00,40.36,40.4,40.0,40.17,6427771.0,37.1151,37.1519,36.7841,36.9404,6427771.0
2022-05-10 10:00:00,40.18,40.27,40.06,40.1,7572561.0,36.9496,37.0324,36.8393,36.876,7572561.0
2022-05-10 10:30:00,40.1,40.12,39.82,39.83,3992264.0,36.876,36.8944,36.6186,36.6278,3992264.0
2022-05-10 11:00:00,39.83,39.87,39.65,39.72,4525310.0,36.6278,36.6645,36.4622,36.5266,4525310.0
2022-05-10 11:30:00,39.72,39.85,39.64,39.73,4461157.0,36.5266,36.6461,36.453,36.5358,4461157.0
2022-05-10 12:00:00,39.73,39.79,39.64,39.68,3458382.0,36.5358,36.591,36.453,36.4898,3458382.0
2022-05-10 12:30:00,39.67,39.79,39.59,39.7,3131915.0,36.4806,36.591,36.4071,36.5082,3131915.0
2022-05-10 13:00:00,39.7,39.82,39.66,39.81,3991116.0,36.5082,36.6186,36.4714,36.6094,3991116.0
2022-05-10 13:30:00,39.82,40.11,39.81,40.11,3694371.0,36.6186,36.8852,36.6094,36.8852,3694371.0
2022-05-10 14:00:00,40.11,40.13,39.93,39.98,3626856.0,36.8852,36.9036,36.7197,36.7657,3626856.0
2022-05-10 14:30:00,39.98,40.08,39.93,40.02,2879540.0,36.7657,36.8577,36.7197,36.8025,2879540.0
2022-05-10 15:00:00,40.03,40.09,39.93,39.97,4949558.0,36.8117,36.8669,36.7197,36.7565,4949558.0
2022-05-10 15:30:00,39.96,39.97,39.86,39.96,6542592.0,36.7473,36.7565,36.6553,36.7473,6542592.0
2022-05-11 09:30:00,40.21,40.52,40.02,40.41,9150532.0,36.9772,37.2623,36.8025,37.1611,9150532.0
2022-05-11 10:00:00,40.4,40.47,40.24,40.42,6184024.0,37.1519,37.2163,37.0048,37.1703,6184024.0
2022-05-11 10:30:00,40.42,40.49,40.25,40.3,5474560.0,37.1703,37.2347,37.014,37.06,5474560.0
2022-05-11 11:00:00,40.29,40.34,40.18,40.32,6257990.0,37.0508,37.0968,36.9496,37.0784,6257990.0
2022-05-11 11:30:00,40.32,40.46,40.23,40.27,5488353.0,37.0784,37.2071,36.9956,37.0324,5488353.0
2022-05-11 12:00:00,40.27,40.27,40.08,40.09,3088648.0,37.0324,37.0324,36.8577,36.8669,3088648.0
2022-05-11 12:30:00,40.09,40.12,39.97,39.99,3760580.0,36.8669,36.8944,36.7565,36.7749,3760580.0
2022-05-11 13:00:00,39.99,40.01,39.9,39.91,4233528.0,36.7749,36.7933,36.6921,36.7013,4233528.0
2022-05-11 13:30:00,39.91,39.96,39.76,39.78,3479330.0,36.7013,36.7473,36.5634,36.5818,3479330.0
2022-05-11 14:00:00,39.78,39.98,39.78,39.91,3340662.0,36.5818,36.7657,36.5818,36.7013,3340662.0
2022-05-11 14:30:00,39.91,40.03,39.83,39.86,3671447.0,36.7013,36.8117,36.6278,36.6553,3671447.0
2022-05-11 15:00:00,39.86,39.86,39.75,39.8,2910158.0,36.6553,36.6553,36.5542,36.6002,2910158.0
2022-05-11 15:30:00,39.8,39.83,39.63,39.68,12226981.0,36.6002,36.6278,36.4438,36.4898,12226981.0
2022-05-12 09:30:00,39.25,39.28,38.94,39.16,8119329.0,36.0944,36.122,35.8093,36.0116,8119329.0
2022-05-12 10:00:00,39.15,39.56,39.07,39.43,7348468.0,36.0024,36.3795,35.9289,36.2599,7348468.0
2022-05-12 10:30:00,39.44,39.63,39.39,39.61,5302361.0,36.2691,36.4438,36.2231,36.4254,5302361.0
2022-05-12 11:00:00,39.61,39.75,39.56,39.61,3306352.0,36.4254,36.5542,36.3795,36.4254,3306352.0
2022-05-12 11:30:00,39.62,39.65,39.32,39.33,3696534.0,36.4346,36.4622,36.1588,36.168,3696534.0
2022-05-12 12:00:00,39.32,39.49,39.27,39.46,3530790.0,36.1588,36.3151,36.1128,36.2875,3530790.0
2022-05-12 12:30:00,39.47,39.58,39.42,39.44,3214753.0,36.2967,36.3979,36.2507,36.2691,3214753.0
2022-05-12 13:00:00,39.44,39.49,39.34,39.37,2635063.0,36.2691,36.3151,36.1772,36.2047,2635063.0
2022-05-12 13:30:00,39.37,39.4,39.18,39.23,3051588.0,36.2047,36.2323,36.03,36.076,3051588.0
2022-05-12 14:00:00,39.23,39.28,39.18,39.23,3156171.0,36.076,36.122,36.03,36.076,3156171.0
2022-05-12 14:30:00,39.23,39.23,39.04,39.05,2289722.0,36.076,36.076,35.9013,35.9105,2289722.0
2022-05-12 15:00:00,39.06,39.39,39.04,39.26,3602057.0,35.9197,36.2231,35.9013,36.1036,3602057.0
2022-05-12 15:30:00,39.26,39.43,39.26,39.39,10829073.0,36.1036,36.2599,36.1036,36.2231,10829073.0
2022-05-13 09:30:00,39.84,40.17,39.81,40.15,6628492.0,36.637,36.9404,36.6094,36.922,6628492.0
2022-05-13 10:00:00,40.15,40.43,40.15,40.4,6749662.0,36.922,37.1795,36.922,37.1519,6749662.0
2022-05-13 10:30:00,40.4,40.44,40.32,40.37,2662703.0,37.1519,37.1887,37.0784,37.1243,2662703.0
2022-05-13 11:00:00,40.37,40.4,40.3,40.39,2055754.0,37.1243,37.1519,37.06,37.1427,2055754.0
2022-05-13 11:30:00,40.39,40.4,40.32,40.39,1302533.0,37.1427,37.1519,37.0784,37.1427,1302533.0
2022-05-13 12:00:00,40.39,40.47,40.37,40.42,1293381.0,37.1427,37.2163,37.1243,37.1703,1293381.0
2022-05-13 12:30:00,40.41,40.46,40.34,40.43,1992117.0,37.1611,37.2071,37.0968,37.1795,1992117.0
2022-05-13 13:00:00,40.42,40.45,40.38,40.42,1800087.0,37.1703,37.1979,37.1335,37.1703,1800087.0
2022-05-13 13:30:00,40.41,40.45,40.28,40.3,2079557.0,37.1611,37.1979,37.0416,37.06,2079557.0
2022-05-13 14:00:00,40.29,40.3,40.18,40.24,1439848.0,37.0508,37.06,36.9496,37.0048,1439848.0
2022-05-13 14:30:00,40.24,40.4,40.24,40.39,1867981.0,37.0048,37.1519,37.0048,37.1427,1867981.0
2022-05-13 15:00:00,40.4,40.48,40.38,40.48,1498196.0,37.1519,37.2255,37.1335,37.2255,1498196.0
2022-05-13 15:30:00,40.48,40.5,40.38,40.49,7185268.0,37.2255,37.2439,37.1335,37.2347,7185268.0
2022-05-16 09:30:00,40.19,40.4,40.1,40.23,4431818.0,36.9588,37.1519,36.876,36.9956,4431818.0
2022-05-16 10:00:00,40.22,40.43,40.13,40.41,3229845.0,36.9864,37.1795,36.9036,37.1611,3229845.0
2022-05-16 10:30:00,40.41,40.43,40.19,40.22,1509440.0,37.1611,37.1795,36.9588,36.9864,1509440.0
2022-05-16 11:00:00,40.21,40.3,40.17,40.25,1430943.0,36.9772,37.06,36.9404,37.014,1430943.0
2022-05-16 11:30:00,40.25,40.36,40.17,40.34,3258658.0,37.014,37.1151,36.9404,37.0968,3258658.0
2022-05-16 12:00:00,40.34,40.37,40.2,40.23,2242308.0,37.0968,37.1243,36.968,36.9956,2242308.0
2022-05-16 12:30:00,40.23,40.3,40.22,40.26,1481993.0,36.9956,37.06,36.9864,37.0232,1481993.0
2022-05-16 13:00:00,40.26,40.39,40.23,40.39,1061737.0,37.0232,37.1427,36.9956,37.1427,1061737.0
2022-05-16 13:30:00,40.39,40.43,40.36,40.38,1258097.0,37.1427,37.1795,37.1151,37.1335,1258097.0
2022-05-16 14:00:00,40.38,40.48,40.34,40.47,756023.0,37.1335,37.2255,37.0968,37.2163,756023.0
2022-05-16 14:30:00,40.47,40.5,40.41,40.46,1243165.0,37.2163,37.2439,37.1611,37.2071,1243165.0
2022-05-16 15:00:00,40.46,40.48,40.33,40.36,2133169.0,37.2071,37.2255,37.0876,37.1151,2133169.0
2022-05-16 15:30:00,40.36,40.37,40.26,40.33,4662432.0,37.1151,37.1243,37.0232,37.0876,4662432.0
2022-05-17 09:30:00,41.4,41.45,41.25,41.28,9644158.0,38.0715,38.1175,37.9336,37.9612,9644158.0
2022-05-17 10:00:00,41.29,41.36,41.18,41.21,2317348.0,37.9704,38.0347,37.8692,37.8968,2317348.0
2022-05-17 10:30:00,41.21,41.25,41.02,41.09,2103416.0,37.8968,37.9336,37.7221,37.7865,2103416.0
2022-05-17 11:00:00,41.09,41.2,41.07,41.2,1592477.0,37.7865,37.8876,37.7681,37.8876,1592477.0
2022-05-17 11:30:00,41.2,41.26,41.17,41.17,3384738.0,37.8876,37.9428,37.86,37.86,3384738.0
2022-05-17 12:00:00,41.18,41.24,41.09,41.23,2041416.0,37.8692,37.9244,37.7865,37.9152,2041416.0
2022-05-17 12:30:00,41.22,41.25,41.18,41.18,816099.0,37.906,37.9336,37.8692,37.8692,816099.0
2022-05-17 13:00:00,41.19,41.24,41.13,41.19,691197.0,37.8784,37.9244,37.8232,37.8784,691197.0
2022-05-17 13:30:00,41.19,41.23,41.18,41.19,1024249.0,37.8784,37.9152,37.8692,37.8784,1024249.0
2022-05-17 14:00:00,41.2,41.29,41.0,41.06,4684847.0,37.8876,37.9704,37.7037,37.7589,4684847.0
2022-05-17 14:30:00,41.06,41.28,40.98,41.23,2506665.0,37.7589,37.9612,37.6853,37.9152,2506665.0
2022-05-17 15:00:00,41.23,41.32,41.23,41.3,3518165.0,37.9152,37.998,37.9152,37.9796,3518165.0
2022-05-17 15:30:00,41.3,41.33,41.24,41.32,6577909.0,37.9796,38.0072,37.9244,37.998,6577909.0
2022-05-18 09:30:00,41.03,41.2,41.02,41.07,6141108.0,37.7313,37.8876,37.7221,37.7681,6141108.0
2022-05-18 10:00:00,41.07,41.14,41.05,41.05,2954968.0,37.7681,37.8324,37.7497,37.7497,2954968.0
2022-05-18 10:30:00,41.05,41.09,40.98,41.09,2503828.0,37.7497,37.7865,37.6853,37.7865,2503828.0
2022-05-18 11:00:00,41.09,41.09,40.76,40.78,3666085.0,37.7865,37.7865,37.483,37.5014,3666085.0
2022-05-18 11:30:00,40.79,40.85,40.72,40.73,2700170.0,37.5106,37.5658,37.4462,37.4554,2700170.0
2022-05-18 12:00:00,40.72,40.73,40.6,40.61,2218928.0,37.4462,37.4554,37.3358,37.345,2218928.0
2022-05-18 12:30:00,40.61,40.74,40.58,40.73,2336176.0,37.345,37.4646,37.3175,37.4554,2336176.0
2022-05-18 13:00:00,40.73,40.74,40.49,40.55,2298450.0,37.4554,37.4646,37.2347,37.2899,2298450.0
2022-05-18 13:30:00,40.54,40.56,40.41,40.45,1701221.0,37.2807,37.2991,37.1611,37.1979,1701221.0
2022-05-18 14:00:00,40.44,40.5,40.38,40.49,3064609.0,37.1887,37.2439,37.1335,37.2347,3064609.0
2022-05-18 14:30:00,40.48,40.5,40.32,40.34,2547090.0,37.2255,37.2439,37.0784,37.0968,2547090.0
2022-05-18 15:00:00,40.35,40.41,40.29,40.29,2974184.0,37.1059,37.1611,37.0508,37.0508,2974184.0
2022-05-18 15:30:00,40.3,40.42,40.27,40.35,8909010.0,37.06,37.1703,37.0324,37.1059,8909010.0
2022-05-19 09:30:00,40.49,40.79,40.49,40.72,7821422.0,37.2347,37.5106,37.2347,37.4462,7821422.0
2022-05-19 10:00:00,40.72,40.89,40.7,40.76,3291777.0,37.4462,37.6025,37.4278,37.483,3291777.0
2022-05-19 10:30:00,40.75,40.84,40.64,40.8,3301202.0,37.4738,37.5566,37.3726,37.5198,3301202.0
2022-05-19 11:00:00,40.79,40.9,40.74,40.86,2744055.0,37.5106,37.6117,37.4646,37.5749,2744055.0
2022-05-19 11:30:00,40.86,41.09,40.85,41.02,2883144.0,37.5749,37.7865,37.5658,37.7221,2883144.0
2022-05-19 12:00:00,41.02,41.1,40.95,41.01,1559816.0,37.7221,37.7957,37.6577,37.7129,1559816.0
2022-05-19 12:30:00,41.01,41.03,40.85,40.98,2183994.0,37.7129,37.7313,37.5658,37.6853,2183994.0
2022-05-19 13:00:00,40.98,41.02,40.86,40.96,2824993.0,37.6853,37.7221,37.5749,37.6669,2824993.0
2022-05-19 13:30:00,40.96,41.13,40.89,41.11,1940916.0,37.6669,37.8232,37.6025,37.8048,1940916.0
2022-05-19 14:00:00,41.12,41.12,40.98,41.03,1946447.0,37.814,37.814,37.6853,37.7313,1946447.0
2022-05-19 14:30:00,41.03,41.15,41.01,41.1,2863052.0,37.7313,37.8416,37.7129,37.7957,2863052.0
2022-05-19 15:00:00,41.1,41.15,40.9,40.91,4954544.0,37.7957,37.8416,37.6117,37.6209,4954544.0
2022-05-19 15:30:00,40.91,41.04,40.89,40.98,8751466.0,37.6209,37.7405,37.6025,37.6853,8751466.0
2022-05-20 09:30:00,41.41,41.56,41.31,41.41,4249372.0,38.0807,38.2187,37.9888,38.0807,4249372.0
2022-05-20 10:00:00,41.41,41.42,41.21,41.38,3060284.0,38.0807,38.0899,37.8968,38.0531,3060284.0
2022-05-20 10:30:00,41.37,41.39,41.1,41.1,2329761.0,38.0439,38.0623,37.7957,37.7957,2329761.0
2022-05-20 11:00:00,41.1,41.12,40.94,41.03,2080083.0,37.7957,37.814,37.6485,37.7313,2080083.0
2022-05-20 11:30:00,41.03,41.1,41.0,41.01,1725228.0,37.7313,37.7957,37.7037,37.7129,1725228.0
2022-05-20 12:00:00,41.01,41.02,40.8,40.85,3330486.0,37.7129,37.7221,37.5198,37.5658,3330486.0
2022-05-20 12:30:00,40.85,40.88,40.7,40.76,2236580.0,37.5658,37.5933,37.4278,37.483,2236580.0
2022-05-20 13:00:00,40.77,40.78,40.59,40.6,1348802.0,37.4922,37.5014,37.3267,37.3358,1348802.0
2022-05-20 13:30:00,40.59,40.82,40.59,40.8,3623803.0,37.3267,37.5382,37.3267,37.5198,3623803.0
2022-05-20 14:00:00,40.81,40.82,40.71,40.74,6658731.0,37.529,37.5382,37.437,37.4646,6658731.0
2022-05-20 14:30:00,40.74,40.9,40.67,40.8,2085584.0,37.4646,37.6117,37.4002,37.5198,2085584.0
2022-05-20 15:00:00,40.8,40.94,40.73,40.94,2282213.0,37.5198,37.6485,37.4554,37.6485,2282213.0
2022-05-20 15:30:00,40.93,41.17,40.88,41.16,11696453.0,37.6393,37.86,37.5933,37.8508,11696453.0
2022-05-23 09:30:00,41.39,41.48,41.21,41.3,3762147.0,38.0623,38.1451,37.8968,37.9796,3762147.0
2022-05-23 10:00:00,41.3,41.39,41.18,41.39,2415786.0,37.9796,38.0623,37.8692,38.0623,2415786.0
2022-05-23 10:30:00,41.39,41.45,41.32,41.38,2215529.0,38.0623,38.1175,37.998,38.0531,2215529.0
2022-05-23 11:00:00,41.38,41.5,41.36,41.49,4008258.0,38.0531,38.1635,38.0347,38.1543,4008258.0
2022-05-23 11:30:00,41.49,41.57,41.48,41.49,1004447.0,38.1543,38.2279,38.1451,38.1543,1004447.0
2022-05-23 12:00:00,41.49,41.57,41.47,41.51,1650725.0,38.1543,38.2279,38.1359,38.1727,1650725.0
2022-05-23 12:30:00,41.51,41.53,41.44,41.47,2764465.0,38.1727,38.1911,38.1083,38.1359,2764465.0
2022-05-23 13:00:00,41.47,41.48,41.34,41.4,1209549.0,38.1359,38.1451,38.0164,38.0715,1209549.0
2022-05-23 13:30:00,41.41,41.5,41.38,41.47,981900.0,38.0807,38.1635,38.0531,38.1359,981900.0
2022-05-23 14:00:00,41.47,41.51,41.44,41.48,1172099.0,38.1359,38.1727,38.1083,38.1451,1172099.0
2022-05-23 14:30:00,41.48,41.54,41.44,41.46,1770090.0,38.1451,38.2003,38.1083,38.1267,1770090.0
2022-05-23 15:00:00,41.46,41.51,41.4,41.41,2929403.0,38.1267,38.1727,38.0715,38.0807,2929403.0
2022-05-23 15:30:00,41.41,41.48,41.37,41.47,5434975.0,38.0807,38.1451,38.0439,38.1359,5434975.0
2022-05-24 09:30:00,40.81,40.84,40.61,40.62,4985652.0,37.529,37.5566,37.345,37.3542,4985652.0
2022-05-24 10:00:00,40.62,40.62,40.41,40.53,3707234.0,37.3542,37.3542,37.1611,37.2715,3707234.0
2022-05-24 10:30:00,40.54,40.56,40.35,40.41,1589691.0,37.2807,37.2991,37.1059,37.1611,1589691.0
2022-05-24 11:00:00,40.4,40.47,40.35,40.47,2933128.0,37.1519,37.2163,37.1059,37.2163,2933128.0
2022-05-24 11:30:00,40.47,40.68,40.43,40.65,3875978.0,37.2163,37.4094,37.1795,37.3818,3875978.0
2022-05-24 12:00:00,40.64,40.79,40.62,40.68,1997970.0,37.3726,37.5106,37.3542,37.4094,1997970.0
2022-05-24 12:30:00,40.67,40.7,40.56,40.63,1319990.0,37.4002,37.4278,37.2991,37.3634,1319990.0
2022-05-24 13:00:00,40.62,40.63,40.54,40.61,947829.0,37.3542,37.3634,37.2807,37.345,947829.0
2022-05-24 13:30:00,40.61,40.73,40.57,40.71,1187062.0,37.345,37.4554,37.3083,37.437,1187062.0
2022-05-24 14:00:00,40.71,40.81,40.65,40.7,1986612.0,37.437,37.529,37.3818,37.4278,1986612.0
2022-05-24 14:30:00,40.7,40.75,40.53,40.58,2042081.0,37.4278,37.4738,37.2715,37.3175,2042081.0
2022-05-24 15:00:00,40.57,40.65,40.55,40.63,2694723.0,37.3083,37.3818,37.2899,37.3634,2694723.0
2022-05-24 15:30:00,40.64,40.83,40.62,40.73,8353216.0,37.3726,37.5474,37.3542,37.4554,8353216.0
2022-05-25 09:30:00,40.62,40.81,40.62,40.69,4284173.0,37.3542,37.529,37.3542,37.4186,4284173.0
2022-05-25 10:00:00,40.69,40.82,40.64,40.82,1736981.0,37.4186,37.5382,37.3726,37.5382,1736981.0
2022-05-25 10:30:00,40.82,40.87,40.74,40.82,4724291.0,37.5382,37.5841,37.4646,37.5382,4724291.0
2022-05-25 11:00:00,40.82,40.84,40.76,40.81,1602200.0,37.5382,37.5566,37.483,37.529,1602200.0
2022-05-25 11:30:00,40.82,40.82,40.67,40.7,1672304.0,37.5382,37.5382,37.4002,37.4278,1672304.0
2022-05-25 12:00:00,40.7,40.74,40.56,40.59,1330508.0,37.4278,37.4646,37.2991,37.3267,1330508.0
2022-05-25 12:30:00,40.59,40.67,40.55,40.66,1461603.0,37.3267,37.4002,37.2899,37.391,1461603.0
2022-05-25 13:00:00,40.66,40.67,40.59,40.66,877422.0,37.391,37.4002,37.3267,37.391,877422.0
2022-05-25 13:30:00,40.65,40.73,40.65,40.71,1272500.0,37.3818,37.4554,37.3818,37.437,1272500.0
2022-05-25 14:00:00,40.72,40.87,40.57,40.85,5085511.0,37.4462,37.5841,37.3083,37.5658,5085511.0
2022-05-25 14:30:00,40.85,40.93,40.81,40.93,1798739.0,37.5658,37.6393,37.529,37.6393,1798739.0
2022-05-25 15:00:00,40.93,41.03,40.91,40.98,1512195.0,37.6393,37.7313,37.6209,37.6853,1512195.0
2022-05-25 15:30:00,40.98,41.0,40.86,40.92,3878685.0,37.6853,37.7037,37.5749,37.6301,3878685.0
2022-05-26 09:30:00,40.86,41.34,40.86,41.31,4253323.0,37.5749,38.0164,37.5749,37.9888,4253323.0
2022-05-26 10:00:00,41.31,41.55,41.3,41.46,3121406.0,37.9888,38.2095,37.9796,38.1267,3121406.0
2022-05-26 10:30:00,41.46,41.47,41.37,41.46,3184417.0,38.1267,38.1359,38.0439,38.1267,3184417.0
2022-05-26 11:00:00,41.45,41.5,41.44,41.45,2220466.0,38.1175,38.1635,38.1083,38.1175,2220466.0
2022-05-26 11:30:00,41.44,41.47,41.38,41.45,1917947.0,38.1083,38.1359,38.0531,38.1175,1917947.0
2022-05-26 12:00:00,41.44,41.51,41.43,41.51,1288796.0,38.1083,38.1727,38.0991,38.1727,1288796.0
2022-05-26 12:30:00,41.51,41.56,41.48,41.54,1737677.0,38.1727,38.2187,38.1451,38.2003,1737677.0
2022-05-26 13:00:00,41.54,41.63,41.52,41.55,2988393.0,38.2003,38.283,38.1819,38.2095,2988393.0
2022-05-26 13:30:00,41.55,41.61,41.54,41.59,2099983.0,38.2095,38.2646,38.2003,38.2463,2099983.0
2022-05-26 14:00:00,41.59,41.65,41.57,41.62,1769865.0,38.2463,38.3014,38.2279,38.2738,1769865.0
2022-05-26 14:30:00,41.62,41.67,41.58,41.65,2266442.0,38.2738,38.3198,38.2371,38.3014,2266442.0
2022-05-26 15:00:00,41.65,41.67,41.53,41.58,3508423.0,38.3014,38.3198,38.1911,38.2371,3508423.0
2022-05-26 15:30:00,41.58,41.67,41.56,41.56,5795473.0,38.2371,38.3198,38.2187,38.2187,5795473.0
2022-05-27 09:30:00,41.86,41.94,41.73,41.91,5773073.0,38.4945,38.5681,38.375,38.5405,5773073.0
2022-05-27 10:00:00,41.91,41.93,41.81,41.88,2576661.0,38.5405,38.5589,38.4486,38.5129,2576661.0
2022-05-27 10:30:00,41.89,41.95,41.84,41.89,2708428.0,38.5221,38.5773,38.4762,38.5221,2708428.0
2022-05-27 11:00:00,41.9,42.0,41.85,41.98,1680871.0,38.5313,38.6233,38.4854,38.6049,1680871.0
2022-05-27 11:30:00,41.98,42.01,41.96,41.99,1721601.0,38.6049,38.6325,38.5865,38.6141,1721601.0
2022-05-27 12:00:00,41.99,42.01,41.96,41.98,971116.0,38.6141,38.6325,38.5865,38.6049,971116.0
2022-05-27 12:30:00,41.98,42.0,41.9,41.96,738555.0,38.6049,38.6233,38.5313,38.5865,738555.0
2022-05-27 13:00:00,41.96,41.96,41.93,41.94,733056.0,38.5865,38.5865,38.5589,38.5681,733056.0
2022-05-27 13:30:00,41.95,41.98,41.93,41.97,682924.0,38.5773,38.6049,38.5589,38.5957,682924.0
2022-05-27 14:00:00,41.98,42.03,41.96,42.0,1098033.0,38.6049,38.6509,38.5865,38.6233,1098033.0
2022-05-27 14:30:00,42.0,42.03,41.98,42.02,1379112.0,38.6233,38.6509,38.6049,38.6417,1379112.0
2022-05-27 15:00:00,42.02,42.06,42.0,42.02,1324674.0,38.6417,38.6785,38.6233,38.6417,1324674.0
2022-05-27 15:30:00,42.02,42.07,41.97,42.05,5729709.0,38.6417,38.6877,38.5957,38.6693,5729709.0
2022-05-31 09:30:00,43.13,43.14,42.88,42.95,10536271.0,39.6624,39.6716,39.4325,39.4969,10536271.0
2022-05-31 10:00:00,42.95,43.0,42.8,42.97,6071744.0,39.4969,39.5429,39.359,39.5153,6071744.0
2022-05-31 10:30:00,42.97,43.04,42.95,43.0,4999819.0,39.5153,39.5797,39.4969,39.5429,4999819.0
2022-05-31 11:00:00,43.0,43.04,42.82,42.82,3431718.0,39.5429,39.5797,39.3774,39.3774,3431718.0
2022-05-31 11:30:00,42.83,43.06,42.8,43.04,2669953.0,39.3866,39.5981,39.359,39.5797,2669953.0
2022-05-31 12:00:00,43.03,43.08,42.92,42.97,2430298.0,39.5705,39.6165,39.4693,39.5153,2430298.0
2022-05-31 12:30:00,42.97,43.05,42.95,43.01,1504216.0,39.5153,39.5889,39.4969,39.5521,1504216.0
2022-05-31 13:00:00,43.0,43.01,42.87,42.9,2474092.0,39.5429,39.5521,39.4233,39.4509,2474092.0
2022-05-31 13:30:00,42.9,43.03,42.87,43.02,3706245.0,39.4509,39.5705,39.4233,39.5613,3706245.0
2022-05-31 14:00:00,43.02,43.03,42.88,42.91,2032057.0,39.5613,39.5705,39.4325,39.4601,2032057.0
2022-05-31 14:30:00,42.91,42.92,42.71,42.76,3370393.0,39.4601,39.4693,39.2762,39.3222,3370393.0
2022-05-31 15:00:00,42.76,42.85,42.68,42.78,3158690.0,39.3222,39.405,39.2486,39.3406,3158690.0
2022-05-31 15:30:00,42.77,42.86,42.64,42.65,12861126.0,39.3314,39.4142,39.2118,39.221,12861126.0
2022-06-01 09:30:00,42.91,42.96,42.82,42.87,6119825.0,39.4601,39.5061,39.3774,39.4233,6119825.0
2022-06-01 10:00:00,42.87,42.88,42.46,42.47,4093432.0,39.4233,39.4325,39.0463,39.0555,4093432.0
2022-06-01 10:30:00,42.47,42.54,42.39,42.51,2952745.0,39.0555,39.1199,38.9819,39.0923,2952745.0
2022-06-01 11:00:00,42.51,42.51,42.28,42.34,3780474.0,39.0923,39.0923,38.8808,38.936,3780474.0
2022-06-01 11:30:00,42.34,42.34,42.18,42.19,2547728.0,38.936,38.936,38.7888,38.798,2547728.0
2022-06-01 12:00:00,42.2,42.29,42.16,42.22,1596189.0,38.8072,38.89,38.7704,38.8256,1596189.0
2022-06-01 12:30:00,42.21,42.3,42.18,42.27,1272137.0,38.8164,38.8992,38.7888,38.8716,1272137.0
2022-06-01 13:00:00,42.27,42.37,42.25,42.34,1086715.0,38.8716,38.9635,38.8532,38.936,1086715.0
2022-06-01 13:30:00,42.34,42.44,42.3,42.4,2534053.0,38.936,39.0279,38.8992,38.9911,2534053.0
2022-06-01 14:00:00,42.4,42.53,42.38,42.52,1297301.0,38.9911,39.1107,38.9727,39.1015,1297301.0
2022-06-01 14:30:00,42.51,42.55,42.47,42.48,1272511.0,39.0923,39.1291,39.0555,39.0647,1272511.0
2022-06-01 15:00:00,42.48,42.54,42.42,42.48,1378830.0,39.0647,39.1199,39.0095,39.0647,1378830.0
2022-06-01 15:30:00,42.47,42.48,42.33,42.34,4679905.0,39.0555,39.0647,38.9268,38.936,4679905.0
2022-06-02 09:30:00,42.51,42.59,42.39,42.47,7078180.0,39.0923,39.1659,38.9819,39.0555,7078180.0
2022-06-02 10:00:00,42.47,42.68,42.43,42.47,3573072.0,39.0555,39.2486,39.0187,39.0555,3573072.0
2022-06-02 10:30:00,42.48,42.65,42.46,42.64,3067608.0,39.0647,39.221,39.0463,39.2118,3067608.0
2022-06-02 11:00:00,42.64,42.88,42.62,42.88,2451825.0,39.2118,39.4325,39.1934,39.4325,2451825.0
2022-06-02 11:30:00,42.88,43.0,42.81,42.93,2803739.0,39.4325,39.5429,39.3682,39.4785,2803739.0
2022-06-02 12:00:00,42.93,43.04,42.9,43.03,1791968.0,39.4785,39.5797,39.4509,39.5705,1791968.0
2022-06-02 12:30:00,43.03,43.07,43.0,43.02,1592997.0,39.5705,39.6073,39.5429,39.5613,1592997.0
2022-06-02 13:00:00,43.02,43.03,42.95,42.99,1303869.0,39.5613,39.5705,39.4969,39.5337,1303869.0
2022-06-02 13:30:00,43.0,43.06,42.99,43.04,1158415.0,39.5429,39.5981,39.5337,39.5797,1158415.0
2022-06-02 14:00:00,43.03,43.07,43.01,43.02,910770.0,39.5705,39.6073,39.5521,39.5613,910770.0
2022-06-02 14:30:00,43.02,43.07,42.98,42.98,1736860.0,39.5613,39.6073,39.5245,39.5245,1736860.0
2022-06-02 15:00:00,42.98,43.02,42.96,42.98,2525455.0,39.5245,39.5613,39.5061,39.5245,2525455.0
2022-06-02 15:30:00,42.97,43.09,42.97,43.08,7705401.0,39.5153,39.6257,39.5153,39.6165,7705401.0
2022-06-03 09:30:00,42.66,42.67,42.4,42.6,3735794.0,39.2302,39.2394,38.9911,39.1751,3735794.0
2022-06-03 10:00:00,42.6,42.67,42.41,42.44,2596128.0,39.1751,39.2394,39.0003,39.0279,2596128.0
2022-06-03 10:30:00,42.44,42.46,42.34,42.37,2445425.0,39.0279,39.0463,38.936,38.9635,2445425.0
2022-06-03 11:00:00,42.37,42.37,42.27,42.3,2542895.0,38.9635,38.9635,38.8716,38.8992,2542895.0
2022-06-03 11:30:00,42.3,42.42,42.29,42.34,1511416.0,38.8992,39.0095,38.89,38.936,1511416.0
2022-06-03 12:00:00,42.34,42.41,42.3,42.4,1277073.0,38.936,39.0003,38.8992,38.9911,1277073.0
2022-06-03 12:30:00,42.4,42.46,42.37,42.44,1144185.0,38.9911,39.0463,38.9635,39.0279,1144185.0
2022-06-03 13:00:00,42.44,42.51,42.36,42.41,1975693.0,39.0279,39.0923,38.9543,39.0003,1975693.0
2022-06-03 13:30:00,42.41,42.41,42.3,42.35,1964490.0,39.0003,39.0003,38.8992,38.9452,1964490.0
2022-06-03 14:00:00,42.36,42.4,42.31,42.39,2727578.0,38.9543,38.9911,38.9084,38.9819,2727578.0
2022-06-03 14:30:00,42.4,42.4,42.31,42.37,1610319.0,38.9911,38.9911,38.9084,38.9635,1610319.0
2022-06-03 15:00:00,42.37,42.38,42.27,42.35,2019080.0,38.9635,38.9727,38.8716,38.9452,2019080.0
2022-06-03 15:30:00,42.34,42.38,42.31,42.35,8834922.0,38.936,38.9727,38.9084,38.9452,8834922.0
2022-06-06 09:30:00,43.13,43.23,42.98,43.12,5301817.0,39.6624,39.7544,39.5245,39.6532,5301817.0
2022-06-06 10:00:00,43.13,43.19,43.04,43.08,2342285.0,39.6624,39.7176,39.5797,39.6165,2342285.0
2022-06-06 10:30:00,43.08,43.1,42.98,43.08,1453570.0,39.6165,39.6349,39.5245,39.6165,1453570.0
2022-06-06 11:00:00,43.08,43.09,42.8,42.84,2151571.0,39.6165,39.6257,39.359,39.3958,2151571.0
2022-06-06 11:30:00,42.84,42.89,42.79,42.82,1567520.0,39.3958,39.4417,39.3498,39.3774,1567520.0
2022-06-06 12:00:00,42.82,42.82,42.62,42.63,2488772.0,39.3774,39.3774,39.1934,39.2026,2488772.0
2022-06-06 12:30:00,42.62,42.73,42.58,42.72,1214828.0,39.1934,39.2946,39.1567,39.2854,1214828.0
2022-06-06 13:00:00,42.72,42.72,42.63,42.7,1347253.0,39.2854,39.2854,39.2026,39.267,1347253.0
2022-06-06 13:30:00,42.7,42.81,42.68,42.81,1111529.0,39.267,39.3682,39.2486,39.3682,1111529.0
2022-06-06 14:00:00,42.81,42.82,42.65,42.67,1719551.0,39.3682,39.3774,39.221,39.2394,1719551.0
2022-06-06 14:30:00,42.67,42.69,42.57,42.63,2662042.0,39.2394,39.2578,39.1475,39.2026,2662042.0
2022-06-06 15:00:00,42.63,42.65,42.51,42.54,3398484.0,39.2026,39.221,39.0923,39.1199,3398484.0
2022-06-06 15:30:00,42.54,42.61,42.49,42.61,7649411.0,39.1199,39.1843,39.0739,39.1843,7649411.0
2022-06-07 09:30:00,42.34,42.55,42.27,42.42,3241849.0,38.936,39.1291,38.8716,39.0095,3241849.0
2022-06-07 10:00:00,42.43,42.52,42.36,42.51,3992197.0,39.0187,39.1015,38.9543,39.0923,3992197.0
2022-06-07 10:30:00,42.52,42.71,42.49,42.65,2231322.0,39.1015,39.2762,39.0739,39.221,2231322.0
2022-06-07 11:00:00,42.64,42.65,42.5,42.52,5869349.0,39.2118,39.221,39.0831,39.1015,5869349.0
2022-06-07 11:30:00,42.52,42.56,42.47,42.54,3606372.0,39.1015,39.1383,39.0555,39.1199,3606372.0
2022-06-07 12:00:00,42.55,42.58,42.45,42.5,2677569.0,39.1291,39.1567,39.0371,39.0831,2677569.0
2022-06-07 12:30:00,42.49,42.57,42.47,42.56,1488450.0,39.0739,39.1475,39.0555,39.1383,1488450.0
2022-06-07 13:00:00,42.55,42.61,42.53,42.57,1968753.0,39.1291,39.1843,39.1107,39.1475,1968753.0
2022-06-07 13:30:00,42.58,42.6,42.56,42.57,1587875.0,39.1567,39.1751,39.1383,39.1475,1587875.0
2022-06-07 14:00:00,42.57,42.64,42.55,42.63,1734060.0,39.1475,39.2118,39.1291,39.2026,1734060.0
2022-06-07 14:30:00,42.62,42.68,42.6,42.66,2070257.0,39.1934,39.2486,39.1751,39.2302,2070257.0
2022-06-07 15:00:00,42.66,42.73,42.65,42.71,2240168.0,39.2302,39.2946,39.221,39.2762,2240168.0
2022-06-07 15:30:00,42.71,42.77,42.71,42.75,10295022.0,39.2762,39.3314,39.2762,39.313,10295022.0
2022-06-08 09:30:00,42.94,43.09,42.8,43.05,3191784.0,39.4877,39.6257,39.359,39.5889,3191784.0
2022-06-08 10:00:00,43.05,43.06,42.84,42.87,4137775.0,39.5889,39.5981,39.3958,39.4233,4137775.0
2022-06-08 10:30:00,42.86,42.95,42.85,42.91,2138060.0,39.4142,39.4969,39.405,39.4601,2138060.0
2022-06-08 11:00:00,42.91,43.08,42.86,43.05,1587320.0,39.4601,39.6165,39.4142,39.5889,1587320.0
2022-06-08 11:30:00,43.04,43.13,43.02,43.08,2364280.0,39.5797,39.6624,39.5613,39.6165,2364280.0
2022-06-08 12:00:00,43.08,43.13,42.91,42.96,2310153.0,39.6165,39.6624,39.4601,39.5061,2310153.0
2022-06-08 12:30:00,42.97,42.97,42.78,42.92,2957712.0,39.5153,39.5153,39.3406,39.4693,2957712.0
2022-06-08 13:00:00,42.91,42.96,42.87,42.89,946778.0,39.4601,39.5061,39.4233,39.4417,946778.0
2022-06-08 13:30:00,42.89,42.93,42.81,42.91,1994086.0,39.4417,39.4785,39.3682,39.4601,1994086.0
2022-06-08 14:00:00,42.91,43.0,42.89,42.95,2326838.0,39.4601,39.5429,39.4417,39.4969,2326838.0
2022-06-08 14:30:00,42.95,43.02,42.91,42.95,2104892.0,39.4969,39.5613,39.4601,39.4969,2104892.0
2022-06-08 15:00:00,42.95,43.05,42.9,43.02,1908046.0,39.4969,39.5889,39.4509,39.5613,1908046.0
2022-06-08 15:30:00,43.03,43.06,42.93,42.95,6885642.0,39.5705,39.5981,39.4785,39.4969,6885642.0
2022-06-09 09:30:00,42.22,42.3,42.04,42.28,5902674.0,39.1634,39.2376,38.9965,39.2191,5902674.0
2022-06-09 10:00:00,42.28,42.31,42.13,42.22,3018870.0,39.2191,39.2469,39.0799,39.1634,3018870.0
2022-06-09 10:30:00,42.22,42.25,41.94,41.98,3554438.0,39.1634,39.1912,38.9037,38.9408,3554438.0
2022-06-09 11:00:00,41.98,41.99,41.87,41.92,3269696.0,38.9408,38.9501,38.8388,38.8851,3269696.0
2022-06-09 11:30:00,41.91,42.03,41.85,41.95,2010800.0,38.8759,38.9872,38.8202,38.913,2010800.0
2022-06-09 12:00:00,41.95,41.97,41.81,41.91,2102194.0,38.913,38.9315,38.7831,38.8759,2102194.0
2022-06-09 12:30:00,41.91,42.01,41.89,42.01,3746682.0,38.8759,38.9686,38.8573,38.9686,3746682.0
2022-06-09 13:00:00,42.01,42.08,41.96,41.98,3076711.0,38.9686,39.0336,38.9222,38.9408,3076711.0
2022-06-09 13:30:00,41.98,41.99,41.9,41.98,1367832.0,38.9408,38.9501,38.8666,38.9408,1367832.0
2022-06-09 14:00:00,41.98,41.98,41.88,41.91,1486725.0,38.9408,38.9408,38.848,38.8759,1486725.0
2022-06-09 14:30:00,41.91,41.91,41.81,41.81,1466333.0,38.8759,38.8759,38.7831,38.7831,1466333.0
2022-06-09 15:00:00,41.81,41.82,41.71,41.71,3539184.0,38.7831,38.7924,38.6903,38.6903,3539184.0
2022-06-09 15:30:00,41.71,41.73,41.56,41.57,8980239.0,38.6903,38.7089,38.5512,38.5605,8980239.0
2022-06-10 09:30:00,41.5,41.58,41.27,41.33,7074714.0,38.4955,38.5698,38.2822,38.3379,7074714.0
2022-06-10 10:00:00,41.33,41.33,41.05,41.09,3679017.0,38.3379,38.3379,38.0781,38.1152,3679017.0
2022-06-10 10:30:00,41.08,41.25,41.07,41.14,3246955.0,38.106,38.2636,38.0967,38.1616,3246955.0
2022-06-10 11:00:00,41.14,41.24,41.11,41.13,2539723.0,38.1616,38.2544,38.1338,38.1523,2539723.0
2022-06-10 11:30:00,41.13,41.16,41.03,41.14,3100784.0,38.1523,38.1802,38.0596,38.1616,3100784.0
2022-06-10 12:00:00,41.14,41.22,41.11,41.15,2554515.0,38.1616,38.2358,38.1338,38.1709,2554515.0
2022-06-10 12:30:00,41.15,41.22,41.1,41.14,858837.0,38.1709,38.2358,38.1245,38.1616,858837.0
2022-06-10 13:00:00,41.15,41.22,41.07,41.21,1146471.0,38.1709,38.2358,38.0967,38.2265,1146471.0
2022-06-10 13:30:00,41.22,41.28,41.15,41.21,2085126.0,38.2358,38.2915,38.1709,38.2265,2085126.0
2022-06-10 14:00:00,41.2,41.29,41.16,41.23,1620396.0,38.2173,38.3008,38.1802,38.2451,1620396.0
2022-06-10 14:30:00,41.24,41.29,41.2,41.27,1488224.0,38.2544,38.3008,38.2173,38.2822,1488224.0
2022-06-10 15:00:00,41.27,41.34,41.19,41.29,2557011.0,38.2822,38.3471,38.208,38.3008,2557011.0
2022-06-10 15:30:00,41.28,41.3,41.13,41.14,6789097.0,38.2915,38.31,38.1523,38.1616,6789097.0
2022-06-13 09:30:00,40.06,40.31,39.88,39.88,6152794.0,37.1598,37.3917,36.9928,36.9928,6152794.0
2022-06-13 10:00:00,39.88,39.97,39.64,39.71,4607195.0,36.9928,37.0763,36.7702,36.8351,4607195.0
2022-06-13 10:30:00,39.71,39.77,39.54,39.61,5450390.0,36.8351,36.8908,36.6774,36.7424,5450390.0
2022-06-13 11:00:00,39.61,39.81,39.52,39.75,5641324.0,36.7424,36.9279,36.6589,36.8722,5641324.0
2022-06-13 11:30:00,39.74,39.86,39.67,39.81,4297513.0,36.863,36.9743,36.798,36.9279,4297513.0
2022-06-13 12:00:00,39.8,39.92,39.77,39.9,2039875.0,36.9186,37.0299,36.8908,37.0114,2039875.0
2022-06-13 12:30:00,39.89,40.03,39.79,39.8,2264473.0,37.0021,37.132,36.9093,36.9186,2264473.0
2022-06-13 13:00:00,39.79,39.82,39.75,39.79,1328338.0,36.9093,36.9372,36.8722,36.9093,1328338.0
2022-06-13 13:30:00,39.79,39.95,39.76,39.92,2179494.0,36.9093,37.0578,36.8815,37.0299,2179494.0
2022-06-13 14:00:00,39.92,39.92,39.78,39.81,1511298.0,37.0299,37.0299,36.9001,36.9279,1511298.0
2022-06-13 14:30:00,39.81,39.91,39.74,39.77,2637658.0,36.9279,37.0207,36.863,36.8908,2637658.0
2022-06-13 15:00:00,39.77,39.97,39.63,39.64,5388015.0,36.8908,37.0763,36.7609,36.7702,5388015.0
2022-06-13 15:30:00,39.63,39.74,39.6,39.7,10820760.0,36.7609,36.863,36.7331,36.8259,10820760.0
2022-06-14 09:30:00,40.1,40.33,40.0,40.32,6347025.0,37.1969,37.4103,37.1041,37.401,6347025.0
2022-06-14 10:00:00,40.31,40.35,40.05,40.09,3965392.0,37.3917,37.4288,37.1505,37.1876,3965392.0
2022-06-14 10:30:00,40.1,40.29,40.04,40.18,3647241.0,37.1969,37.3731,37.1412,37.2711,3647241.0
2022-06-14 11:00:00,40.18,40.28,40.1,40.24,4689293.0,37.2711,37.3639,37.1969,37.3268,4689293.0
2022-06-14 11:30:00,40.23,40.32,40.18,40.29,4679868.0,37.3175,37.401,37.2711,37.3731,4679868.0
2022-06-14 12:00:00,40.29,40.29,40.16,40.22,2976251.0,37.3731,37.3731,37.2526,37.3082,2976251.0
2022-06-14 12:30:00,40.22,40.22,40.1,40.21,1680921.0,37.3082,37.3082,37.1969,37.2989,1680921.0
2022-06-14 13:00:00,40.21,40.41,40.19,40.3,3261313.0,37.2989,37.4845,37.2804,37.3824,3261313.0
2022-06-14 13:30:00,40.3,40.31,40.15,40.18,2005972.0,37.3824,37.3917,37.2433,37.2711,2005972.0
2022-06-14 14:00:00,40.18,40.29,40.18,40.24,1805000.0,37.2711,37.3731,37.2711,37.3268,1805000.0
2022-06-14 14:30:00,40.24,40.29,40.13,40.14,1556245.0,37.3268,37.3731,37.2247,37.234,1556245.0
2022-06-14 15:00:00,40.15,40.16,39.99,40.13,3003025.0,37.2433,37.2526,37.0949,37.2247,3003025.0
2022-06-14 15:30:00,40.14,40.3,40.14,40.27,8750293.0,37.234,37.3824,37.234,37.3546,8750293.0
2022-06-15 09:30:00,40.38,40.5,40.25,40.42,7340904.0,37.4566,37.5679,37.336,37.4937,7340904.0
2022-06-15 10:00:00,40.42,40.56,40.39,40.46,3411641.0,37.4937,37.6236,37.4659,37.5308,3411641.0
2022-06-15 10:30:00,40.46,40.47,40.37,40.45,2440099.0,37.5308,37.5401,37.4474,37.5216,2440099.0
2022-06-15 11:00:00,40.45,40.49,40.42,40.46,2664222.0,37.5216,37.5587,37.4937,37.5308,2664222.0
2022-06-15 11:30:00,40.45,40.5,40.43,40.48,1633888.0,37.5216,37.5679,37.503,37.5494,1633888.0
2022-06-15 12:00:00,40.48,40.56,40.48,40.54,1566911.0,37.5494,37.6236,37.5494,37.605,1566911.0
2022-06-15 12:30:00,40.54,40.57,40.37,40.39,2199385.0,37.605,37.6329,37.4474,37.4659,2199385.0
2022-06-15 13:00:00,40.39,40.48,40.37,40.47,1739163.0,37.4659,37.5494,37.4474,37.5401,1739163.0
2022-06-15 13:30:00,40.47,40.62,40.41,40.55,3035247.0,37.5401,37.6793,37.4845,37.6143,3035247.0
2022-06-15 14:00:00,40.55,40.74,40.2,40.33,4415334.0,37.6143,37.7906,37.2897,37.4103,4415334.0
2022-06-15 14:30:00,40.33,40.93,40.16,40.64,8968019.0,37.4103,37.9668,37.2526,37.6978,8968019.0
2022-06-15 15:00:00,40.65,41.0,40.62,40.99,7140523.0,37.7071,38.0317,37.6793,38.0225,7140523.0
2022-06-15 15:30:00,40.98,41.05,40.74,40.79,14319673.0,38.0132,38.0781,37.7906,37.8369,14319673.0
2022-06-16 09:30:00,39.55,39.69,39.47,39.47,9497376.0,36.6867,36.8166,36.6125,36.6125,9497376.0
2022-06-16 10:00:00,39.47,39.5,39.36,39.48,4310751.0,36.6125,36.6403,36.5105,36.6218,4310751.0
2022-06-16 10:30:00,39.48,39.51,39.25,39.3,2658268.0,36.6218,36.6496,36.4084,36.4548,2658268.0
2022-06-16 11:00:00,39.3,39.52,39.3,39.48,4103328.0,36.4548,36.6589,36.4548,36.6218,4103328.0
2022-06-16 11:30:00,39.48,39.53,39.37,39.52,3911206.0,36.6218,36.6682,36.5198,36.6589,3911206.0
2022-06-16 12:00:00,39.52,39.6,39.42,39.59,2241637.0,36.6589,36.7331,36.5661,36.7238,2241637.0
2022-06-16 12:30:00,39.6,39.71,39.52,39.65,2655992.0,36.7331,36.8351,36.6589,36.7795,2655992.0
2022-06-16 13:00:00,39.65,39.72,39.58,39.69,2786731.0,36.7795,36.8444,36.7145,36.8166,2786731.0
2022-06-16 13:30:00,39.68,39.72,39.53,39.54,3148237.0,36.8073,36.8444,36.6682,36.6774,3148237.0
2022-06-16 14:00:00,39.54,39.57,39.39,39.39,2649144.0,36.6774,36.7053,36.5383,36.5383,2649144.0
2022-06-16 14:30:00,39.39,39.46,39.33,39.37,1751018.0,36.5383,36.6032,36.4826,36.5198,1751018.0
2022-06-16 15:00:00,39.37,39.58,39.35,39.55,4634163.0,36.5198,36.7145,36.5012,36.6867,4634163.0
2022-06-16 15:30:00,39.55,39.57,39.43,39.54,12045804.0,36.6867,36.7053,36.5754,36.6774,12045804.0
2022-06-17 09:30:00,39.95,40.05,39.88,39.95,5975668.0,37.0578,37.1505,36.9928,37.0578,5975668.0
2022-06-17 10:00:00,39.95,39.96,39.52,39.62,3730570.0,37.0578,37.067,36.6589,36.7517,3730570.0
2022-06-17 10:30:00,39.62,39.63,39.44,39.5,4580777.0,36.7517,36.7609,36.5847,36.6403,4580777.0
2022-06-17 11:00:00,39.5,39.74,39.42,39.69,7698901.0,36.6403,36.863,36.5661,36.8166,7698901.0
2022-06-17 11:30:00,39.7,39.76,39.62,39.65,2848188.0,36.8259,36.8815,36.7517,36.7795,2848188.0
2022-06-17 12:00:00,39.66,39.74,39.59,39.7,1685643.0,36.7888,36.863,36.7238,36.8259,1685643.0
2022-06-17 12:30:00,39.7,39.75,39.65,39.72,1435445.0,36.8259,36.8722,36.7795,36.8444,1435445.0
2022-06-17 13:00:00,39.71,39.89,39.69,39.77,2167316.0,36.8351,37.0021,36.8166,36.8908,2167316.0
2022-06-17 13:30:00,39.77,39.8,39.69,39.72,1286638.0,36.8908,36.9186,36.8166,36.8444,1286638.0
2022-06-17 14:00:00,39.73,39.81,39.72,39.77,1575174.0,36.8537,36.9279,36.8444,36.8908,1575174.0
2022-06-17 14:30:00,39.77,39.84,39.71,39.73,1565069.0,36.8908,36.9557,36.8351,36.8537,1565069.0
2022-06-17 15:00:00,39.73,39.8,39.58,39.77,2482790.0,36.8537,36.9186,36.7145,36.8908,2482790.0
2022-06-17 15:30:00,39.77,39.78,39.66,39.69,10365564.0,36.8908,36.9001,36.7888,36.8166,10365564.0
2022-06-21 09:30:00,40.24,40.42,40.18,40.41,3842549.0,37.3268,37.4937,37.2711,37.4845,3842549.0
2022-06-21 10:00:00,40.4,40.44,40.31,40.36,2558103.0,37.4752,37.5123,37.3917,37.4381,2558103.0
2022-06-21 10:30:00,40.36,40.48,40.34,40.45,2022113.0,37.4381,37.5494,37.4195,37.5216,2022113.0
2022-06-21 11:00:00,40.45,40.47,40.39,40.44,1540268.0,37.5216,37.5401,37.4659,37.5123,1540268.0
2022-06-21 11:30:00,40.44,40.44,40.31,40.32,2551675.0,37.5123,37.5123,37.3917,37.401,2551675.0
2022-06-21 12:00:00,40.31,40.36,40.29,40.34,2068291.0,37.3917,37.4381,37.3731,37.4195,2068291.0
2022-06-21 12:30:00,40.34,40.41,40.32,40.4,969660.0,37.4195,37.4845,37.401,37.4752,969660.0
2022-06-21 13:00:00,40.4,40.41,40.31,40.31,1517136.0,37.4752,37.4845,37.3917,37.3917,1517136.0
2022-06-21 13:30:00,40.32,40.36,40.3,40.32,1818713.0,37.401,37.4381,37.3824,37.401,1818713.0
2022-06-21 14:00:00,40.32,40.35,40.29,40.32,1705618.0,37.401,37.4288,37.3731,37.401,1705618.0
2022-06-21 14:30:00,40.32,40.38,40.31,40.37,1698807.0,37.401,37.4566,37.3917,37.4474,1698807.0
2022-06-21 15:00:00,40.36,40.44,40.35,40.41,2162331.0,37.4381,37.5123,37.4288,37.4845,2162331.0
2022-06-21 15:30:00,40.41,40.42,40.3,40.33,5461362.0,37.4845,37.4937,37.3824,37.4103,5461362.0
2022-06-22 09:30:00,39.48,39.63,39.41,39.57,6876245.0,36.6218,36.7609,36.5569,36.7053,6876245.0
2022-06-22 10:00:00,39.57,39.78,39.49,39.76,4463475.0,36.7053,36.9001,36.6311,36.8815,4463475.0
2022-06-22 10:30:00,39.76,39.86,39.75,39.82,2330042.0,36.8815,36.9743,36.8722,36.9372,2330042.0
2022-06-22 11:00:00,39.82,39.82,39.68,39.75,3753731.0,36.9372,36.9372,36.8073,36.8722,3753731.0
2022-06-22 11:30:00,39.75,39.8,39.55,39.56,2148703.0,36.8722,36.9186,36.6867,36.696,2148703.0
2022-06-22 12:00:00,39.56,39.65,39.53,39.62,2005627.0,36.696,36.7795,36.6682,36.7517,2005627.0
2022-06-22 12:30:00,39.62,39.7,39.61,39.69,1320701.0,36.7517,36.8259,36.7424,36.8166,1320701.0
2022-06-22 13:00:00,39.69,39.79,39.64,39.77,1288945.0,36.8166,36.9093,36.7702,36.8908,1288945.0
2022-06-22 13:30:00,39.77,39.79,39.72,39.78,1381029.0,36.8908,36.9093,36.8444,36.9001,1381029.0
2022-06-22 14:00:00,39.77,39.85,39.74,39.75,1835097.0,36.8908,36.965,36.863,36.8722,1835097.0
2022-06-22 14:30:00,39.75,39.76,39.67,39.72,1015890.0,36.8722,36.8815,36.798,36.8444,1015890.0
2022-06-22 15:00:00,39.72,39.73,39.61,39.63,1749123.0,36.8444,36.8537,36.7424,36.7609,1749123.0
2022-06-22 15:30:00,39.63,39.66,39.56,39.58,6873958.0,36.7609,36.7888,36.696,36.7145,6873958.0
2022-06-23 09:30:00,39.71,39.88,39.58,39.88,6661058.0,36.8351,36.9928,36.7145,36.9928,6661058.0
2022-06-23 10:00:00,39.88,39.92,39.7,39.75,3272468.0,36.9928,37.0299,36.8259,36.8722,3272468.0
2022-06-23 10:30:00,39.75,39.88,39.7,39.88,4315960.0,36.8722,36.9928,36.8259,36.9928,4315960.0
2022-06-23 11:00:00,39.88,39.88,39.72,39.74,2561016.0,36.9928,36.9928,36.8444,36.863,2561016.0
2022-06-23 11:30:00,39.74,39.76,39.57,39.58,1446457.0,36.863,36.8815,36.7053,36.7145,1446457.0
2022-06-23 12:00:00,39.58,39.59,39.48,39.55,2338306.0,36.7145,36.7238,36.6218,36.6867,2338306.0
2022-06-23 12:30:00,39.55,39.57,39.41,39.44,3542558.0,36.6867,36.7053,36.5569,36.5847,3542558.0
2022-06-23 13:00:00,39.44,39.48,39.36,39.43,2715881.0,36.5847,36.6218,36.5105,36.5754,2715881.0
2022-06-23 13:30:00,39.43,39.48,39.38,39.48,1228814.0,36.5754,36.6218,36.529,36.6218,1228814.0
2022-06-23 14:00:00,39.48,39.54,39.45,39.53,1349743.0,36.6218,36.6774,36.594,36.6682,1349743.0
2022-06-23 14:30:00,39.53,39.6,39.52,39.58,2042248.0,36.6682,36.7331,36.6589,36.7145,2042248.0
2022-06-23 15:00:00,39.58,39.64,39.54,39.62,1435518.0,36.7145,36.7702,36.6774,36.7517,1435518.0
2022-06-23 15:30:00,39.62,39.77,39.62,39.73,5007592.0,36.7517,36.8908,36.7517,36.8537,5007592.0
2022-06-24 09:30:00,40.17,40.37,40.1,40.34,3991667.0,37.2618,37.4474,37.1969,37.4195,3991667.0
2022-06-24 10:00:00,40.34,40.55,40.34,40.51,7833866.0,37.4195,37.6143,37.4195,37.5772,7833866.0
2022-06-24 10:30:00,40.52,40.54,40.38,40.44,3327748.0,37.5865,37.605,37.4566,37.5123,3327748.0
2022-06-24 11:00:00,40.44,40.51,40.38,40.48,1737317.0,37.5123,37.5772,37.4566,37.5494,1737317.0
2022-06-24 11:30:00,40.48,40.49,40.44,40.48,2025439.0,37.5494,37.5587,37.5123,37.5494,2025439.0
2022-06-24 12:00:00,40.48,40.52,40.47,40.49,1545935.0,37.5494,37.5865,37.5401,37.5587,1545935.0
2022-06-24 12:30:00,40.49,40.53,40.47,40.52,1285130.0,37.5587,37.5958,37.5401,37.5865,1285130.0
2022-06-24 13:00:00,40.52,40.52,40.46,40.49,2378247.0,37.5865,37.5865,37.5308,37.5587,2378247.0
2022-06-24 13:30:00,40.48,40.49,40.45,40.48,1858903.0,37.5494,37.5587,37.5216,37.5494,1858903.0
2022-06-24 14:00:00,40.48,40.55,40.48,40.55,1344838.0,37.5494,37.6143,37.5494,37.6143,1344838.0
2022-06-24 14:30:00,40.55,40.58,40.52,40.58,531241.0,37.6143,37.6422,37.5865,37.6422,531241.0
2022-06-24 15:00:00,40.58,40.58,40.54,40.58,1590696.0,37.6422,37.6422,37.605,37.6422,1590696.0
2022-06-24 15:30:00,40.58,40.68,40.53,40.67,7596180.0,37.6422,37.7349,37.5958,37.7256,7596180.0
2022-06-27 09:30:00,40.91,40.94,40.71,40.8,3284042.0,37.9483,37.9761,37.7627,37.8462,3284042.0
2022-06-27 10:00:00,40.8,40.9,40.66,40.69,2312347.0,37.8462,37.939,37.7164,37.7442,2312347.0
2022-06-27 10:30:00,40.68,40.86,40.68,40.84,1855798.0,37.7349,37.9019,37.7349,37.8833,1855798.0
2022-06-27 11:00:00,40.84,40.88,40.78,40.87,1523386.0,37.8833,37.9204,37.8277,37.9112,1523386.0
2022-06-27 11:30:00,40.87,40.87,40.74,40.77,1487772.0,37.9112,37.9112,37.7906,37.8184,1487772.0
2022-06-27 12:00:00,40.77,40.78,40.69,40.71,1412930.0,37.8184,37.8277,37.7442,37.7627,1412930.0
2022-06-27 12:30:00,40.71,40.76,40.66,40.75,891145.0,37.7627,37.8091,37.7164,37.7998,891145.0
2022-06-27 13:00:00,40.75,40.75,40.65,40.7,878421.0,37.7998,37.7998,37.7071,37.7535,878421.0
2022-06-27 13:30:00,40.7,40.7,40.63,40.67,1537185.0,37.7535,37.7535,37.6885,37.7256,1537185.0
2022-06-27 14:00:00,40.67,40.73,40.65,40.69,1433467.0,37.7256,37.7813,37.7071,37.7442,1433467.0
2022-06-27 14:30:00,40.7,40.74,40.68,40.72,734179.0,37.7535,37.7906,37.7349,37.772,734179.0
2022-06-27 15:00:00,40.71,40.73,40.64,40.7,1902204.0,37.7627,37.7813,37.6978,37.7535,1902204.0
2022-06-27 15:30:00,40.71,40.73,40.63,40.69,3181200.0,37.7627,37.7813,37.6885,37.7442,3181200.0
2022-06-28 09:30:00,41.02,41.15,40.94,41.15,3534831.0,38.0503,38.1709,37.9761,38.1709,3534831.0
2022-06-28 10:00:00,41.14,41.19,40.98,40.98,3423395.0,38.1616,38.208,38.0132,38.0132,3423395.0
2022-06-28 10:30:00,40.98,40.99,40.84,40.93,2615300.0,38.0132,38.0225,37.8833,37.9668,2615300.0
2022-06-28 11:00:00,40.93,40.94,40.68,40.7,2043742.0,37.9668,37.9761,37.7349,37.7535,2043742.0
2022-06-28 11:30:00,40.7,40.74,40.56,40.58,2201973.0,37.7535,37.7906,37.6236,37.6422,2201973.0
2022-06-28 12:00:00,40.58,40.64,40.53,40.64,1419732.0,37.6422,37.6978,37.5958,37.6978,1419732.0
2022-06-28 12:30:00,40.64,40.64,40.57,40.6,854582.0,37.6978,37.6978,37.6329,37.6607,854582.0
2022-06-28 13:00:00,40.6,40.6,40.47,40.54,1580272.0,37.6607,37.6607,37.5401,37.605,1580272.0
2022-06-28 13:30:00,40.54,40.58,40.48,40.57,1280734.0,37.605,37.6422,37.5494,37.6329,1280734.0
2022-06-28 14:00:00,40.56,40.61,40.48,40.51,1063215.0,37.6236,37.67,37.5494,37.5772,1063215.0
2022-06-28 14:30:00,40.51,40.52,40.42,40.48,1845899.0,37.5772,37.5865,37.4937,37.5494,1845899.0
2022-06-28 15:00:00,40.48,40.53,40.41,40.52,2315768.0,37.5494,37.5958,37.4845,37.5865,2315768.0
2022-06-28 15:30:00,40.52,40.54,40.43,40.47,3407689.0,37.5865,37.605,37.503,37.5401,3407689.0
2022-06-29 09:30:00,40.36,40.44,40.18,40.31,3874316.0,37.4381,37.5123,37.2711,37.3917,3874316.0
2022-06-29 10:00:00,40.31,40.45,40.26,40.29,1788378.0,37.3917,37.5216,37.3453,37.3731,1788378.0
2022-06-29 10:30:00,40.3,40.37,40.21,40.29,1788776.0,37.3824,37.4474,37.2989,37.3731,1788776.0
2022-06-29 11:00:00,40.29,40.3,40.15,40.2,1640257.0,37.3731,37.3824,37.2433,37.2897,1640257.0
2022-06-29 11:30:00,40.21,40.35,40.16,40.34,2150831.0,37.2989,37.4288,37.2526,37.4195,2150831.0
2022-06-29 12:00:00,40.33,40.34,40.18,40.19,1029802.0,37.4103,37.4195,37.2711,37.2804,1029802.0
2022-06-29 12:30:00,40.18,40.28,40.18,40.25,1326027.0,37.2711,37.3639,37.2711,37.336,1326027.0
2022-06-29 13:00:00,40.25,40.31,40.2,40.26,1256121.0,37.336,37.3917,37.2897,37.3453,1256121.0
2022-06-29 13:30:00,40.27,40.33,40.23,40.33,1260860.0,37.3546,37.4103,37.3175,37.4103,1260860.0
2022-06-29 14:00:00,40.32,40.39,40.31,40.34,739768.0,37.401,37.4659,37.3917,37.4195,739768.0
2022-06-29 14:30:00,40.34,40.34,40.25,40.27,1493172.0,37.4195,37.4195,37.336,37.3546,1493172.0
2022-06-29 15:00:00,40.27,40.33,40.22,40.33,1090631.0,37.3546,37.4103,37.3082,37.4103,1090631.0
2022-06-29 15:30:00,40.33,40.33,40.24,40.31,4007070.0,37.4103,37.4103,37.3268,37.3917,4007070.0
2022-06-30 09:30:00,39.75,39.78,39.52,39.55,5784557.0,36.8722,36.9001,36.6589,36.6867,5784557.0
2022-06-30 10:00:00,39.55,39.67,39.5,39.58,4500188.0,36.6867,36.798,36.6403,36.7145,4500188.0
2022-06-30 10:30:00,39.58,39.73,39.54,39.7,3639142.0,36.7145,36.8537,36.6774,36.8259,3639142.0
2022-06-30 11:00:00,39.7,39.9,39.63,39.86,3275279.0,36.8259,37.0114,36.7609,36.9743,3275279.0
2022-06-30 11:30:00,39.86,40.02,39.82,40.01,2692817.0,36.9743,37.1227,36.9372,37.1134,2692817.0
2022-06-30 12:00:00,40.0,40.11,39.91,40.11,2204711.0,37.1041,37.2062,37.0207,37.2062,2204711.0
2022-06-30 12:30:00,40.11,40.16,40.08,40.11,2060468.0,37.2062,37.2526,37.1784,37.2062,2060468.0
2022-06-30 13:00:00,40.11,40.16,40.01,40.12,1955359.0,37.2062,37.2526,37.1134,37.2155,1955359.0
2022-06-30 13:30:00,40.11,40.19,40.08,40.15,1888501.0,37.2062,37.2804,37.1784,37.2433,1888501.0
2022-06-30 14:00:00,40.16,40.16,40.04,40.1,2586426.0,37.2526,37.2526,37.1412,37.1969,2586426.0
2022-06-30 14:30:00,40.1,40.12,39.99,40.02,1680063.0,37.1969,37.2155,37.0949,37.1227,1680063.0
2022-06-30 15:00:00,40.02,40.07,39.92,40.04,3489696.0,37.1227,37.1691,37.0299,37.1412,3489696.0
2022-06-30 15:30:00,40.04,40.13,40.0,40.13,10121424.0,37.1412,37.2247,37.1041,37.2247,10121424.0
2022-07-01 09:30:00,39.62,39.84,39.58,39.72,3874652.0,36.7517,36.9557,36.7145,36.8444,3874652.0
2022-07-01 10:00:00,39.72,39.81,39.49,39.5,5161809.0,36.8444,36.9279,36.6311,36.6403,5161809.0
2022-07-01 10:30:00,39.5,39.59,39.37,39.54,4105212.0,36.6403,36.7238,36.5198,36.6774,4105212.0
2022-07-01 11:00:00,39.54,39.7,39.51,39.65,3773223.0,36.6774,36.8259,36.6496,36.7795,3773223.0
2022-07-01 11:30:00,39.64,39.7,39.55,39.58,1840729.0,36.7702,36.8259,36.6867,36.7145,1840729.0
2022-07-01 12:00:00,39.58,39.6,39.5,39.6,3050084.0,36.7145,36.7331,36.6403,36.7331,3050084.0
2022-07-01 12:30:00,39.6,39.63,39.52,39.52,1714472.0,36.7331,36.7609,36.6589,36.6589,1714472.0
2022-07-01 13:00:00,39.52,39.62,39.51,39.62,1031459.0,36.6589,36.7517,36.6496,36.7517,1031459.0
2022-07-01 13:30:00,39.62,39.69,39.61,39.69,1409582.0,36.7517,36.8166,36.7424,36.8166,1409582.0
2022-07-01 14:00:00,39.69,39.77,39.64,39.74,1994047.0,36.8166,36.8908,36.7702,36.863,1994047.0
2022-07-01 14:30:00,39.74,39.82,39.74,39.8,1221373.0,36.863,36.9372,36.863,36.9186,1221373.0
2022-07-01 15:00:00,39.8,39.81,39.71,39.76,2128241.0,36.9186,36.9279,36.8351,36.8815,2128241.0
2022-07-01 15:30:00,39.76,39.86,39.75,39.86,5365878.0,36.8815,36.9743,36.8722,36.9743,5365878.0
2022-07-05 09:30:00,39.03,39.07,38.87,38.97,8319482.0,36.2044,36.2415,36.0559,36.1487,8319482.0
2022-07-05 10:00:00,38.96,39.04,38.88,38.99,8016954.0,36.1394,36.2136,36.0652,36.1673,8016954.0
2022-07-05 10:30:00,38.98,39.15,38.96,39.05,2307004.0,36.158,36.3157,36.1394,36.2229,2307004.0
2022-07-05 11:00:00,39.05,39.06,38.93,38.94,2480918.0,36.2229,36.2322,36.1116,36.1209,2480918.0
2022-07-05 11:30:00,38.94,39.13,38.92,39.1,2474522.0,36.1209,36.2971,36.1023,36.2693,2474522.0
2022-07-05 12:00:00,39.1,39.14,39.02,39.11,1117411.0,36.2693,36.3064,36.1951,36.2786,1117411.0
2022-07-05 12:30:00,39.11,39.13,38.99,39.02,1978011.0,36.2786,36.2971,36.1673,36.1951,1978011.0
2022-07-05 13:00:00,39.02,39.17,39.01,39.13,2188270.0,36.1951,36.3342,36.1858,36.2971,2188270.0
2022-07-05 13:30:00,39.13,39.2,39.12,39.16,2128863.0,36.2971,36.3621,36.2879,36.325,2128863.0
2022-07-05 14:00:00,39.16,39.3,39.14,39.29,1523031.0,36.325,36.4548,36.3064,36.4455,1523031.0
2022-07-05 14:30:00,39.29,39.37,39.27,39.34,1341102.0,36.4455,36.5198,36.427,36.4919,1341102.0
2022-07-05 15:00:00,39.34,39.47,39.3,39.44,1849270.0,36.4919,36.6125,36.4548,36.5847,1849270.0
2022-07-05 15:30:00,39.44,39.54,39.42,39.54,5317809.0,36.5847,36.6774,36.5661,36.6774,5317809.0
2022-07-06 09:30:00,39.25,39.29,38.99,39.08,4299779.0,36.4084,36.4455,36.1673,36.2507,4299779.0
2022-07-06 10:00:00,39.08,39.13,38.96,39.07,4148298.0,36.2507,36.2971,36.1394,36.2415,4148298.0
2022-07-06 10:30:00,39.06,39.09,39.01,39.08,2112019.0,36.2322,36.26,36.1858,36.2507,2112019.0
2022-07-06 11:00:00,39.08,39.1,38.99,39.03,2009882.0,36.2507,36.2693,36.1673,36.2044,2009882.0
2022-07-06 11:30:00,39.02,39.06,38.96,39.05,1453842.0,36.1951,36.2322,36.1394,36.2229,1453842.0
2022-07-06 12:00:00,39.05,39.07,39.0,39.05,819018.0,36.2229,36.2415,36.1765,36.2229,819018.0
2022-07-06 12:30:00,39.05,39.12,39.03,39.12,1576913.0,36.2229,36.2879,36.2044,36.2879,1576913.0
2022-07-06 13:00:00,39.12,39.18,39.11,39.14,608823.0,36.2879,36.3435,36.2786,36.3064,608823.0
2022-07-06 13:30:00,39.15,39.18,39.13,39.17,1214192.0,36.3157,36.3435,36.2971,36.3342,1214192.0
2022-07-06 14:00:00,39.18,39.25,39.06,39.21,3623063.0,36.3435,36.4084,36.2322,36.3713,3623063.0
2022-07-06 14:30:00,39.22,39.35,39.17,39.3,2892399.0,36.3806,36.5012,36.3342,36.4548,2892399.0
2022-07-06 15:00:00,39.3,39.37,39.24,39.37,848307.0,36.4548,36.5198,36.3992,36.5198,848307.0
2022-07-06 15:30:00,39.36,39.41,39.23,39.28,4792591.0,36.5105,36.5569,36.3899,36.4363,4792591.0
2022-07-07 09:30:00,39.84,40.22,39.83,40.22,7653416.0,36.9557,37.3082,36.9464,37.3082,7653416.0
2022-07-07 10:00:00,40.21,40.22,40.07,40.16,5854662.0,37.2989,37.3082,37.1691,37.2526,5854662.0
2022-07-07 10:30:00,40.16,40.27,40.14,40.22,2104170.0,37.2526,37.3546,37.234,37.3082,2104170.0
2022-07-07 11:00:00,40.22,40.25,40.13,40.16,3968355.0,37.3082,37.336,37.2247,37.2526,3968355.0
2022-07-07 11:30:00,40.16,40.2,40.13,40.19,1681848.0,37.2526,37.2897,37.2247,37.2804,1681848.0
2022-07-07 12:00:00,40.19,40.24,40.17,40.23,1181259.0,37.2804,37.3268,37.2618,37.3175,1181259.0
2022-07-07 12:30:00,40.23,40.26,40.2,40.23,2402235.0,37.3175,37.3453,37.2897,37.3175,2402235.0
2022-07-07 13:00:00,40.23,40.24,40.17,40.18,2471843.0,37.3175,37.3268,37.2618,37.2711,2471843.0
2022-07-07 13:30:00,40.18,40.25,40.17,40.23,1368028.0,37.2711,37.336,37.2618,37.3175,1368028.0
2022-07-07 14:00:00,40.23,40.25,40.2,40.23,2440343.0,37.3175,37.336,37.2897,37.3175,2440343.0
2022-07-07 14:30:00,40.23,40.25,40.17,40.19,2766161.0,37.3175,37.336,37.2618,37.2804,2766161.0
2022-07-07 15:00:00,40.2,40.21,40.13,40.15,1914373.0,37.2897,37.2989,37.2247,37.2433,1914373.0
2022-07-07 15:30:00,40.15,40.17,40.08,40.11,6970970.0,37.2433,37.2618,37.1784,37.2062,6970970.0
2022-07-08 09:30:00,39.96,40.05,39.82,39.85,2675438.0,37.067,37.1505,36.9372,36.965,2675438.0
2022-07-08 10:00:00,39.86,40.12,39.81,40.1,1303468.0,36.9743,37.2155,36.9279,37.1969,1303468.0
2022-07-08 10:30:00,40.1,40.23,40.1,40.19,1474198.0,37.1969,37.3175,37.1969,37.2804,1474198.0
2022-07-08 11:00:00,40.19,40.26,40.17,40.25,1567318.0,37.2804,37.3453,37.2618,37.336,1567318.0
2022-07-08 11:30:00,40.25,40.26,40.07,40.14,2126352.0,37.336,37.3453,37.1691,37.234,2126352.0
2022-07-08 12:00:00,40.14,40.14,39.96,39.97,801949.0,37.234,37.234,37.067,37.0763,801949.0
2022-07-08 12:30:00,39.97,39.99,39.9,39.92,1144743.0,37.0763,37.0949,37.0114,37.0299,1144743.0
2022-07-08 13:00:00,39.92,40.01,39.88,39.99,1213059.0,37.0299,37.1134,36.9928,37.0949,1213059.0
2022-07-08 13:30:00,40.0,40.04,39.96,40.01,392999.0,37.1041,37.1412,37.067,37.1134,392999.0
2022-07-08 14:00:00,40.01,40.09,39.99,40.09,507971.0,37.1134,37.1876,37.0949,37.1876,507971.0
2022-07-08 14:30:00,40.08,40.11,40.05,40.08,1204568.0,37.1784,37.2062,37.1505,37.1784,1204568.0
2022-07-08 15:00:00,40.08,40.09,40.04,40.07,864636.0,37.1784,37.1876,37.1412,37.1691,864636.0
2022-07-08 15:30:00,40.08,40.09,40.03,40.08,3390707.0,37.1784,37.1876,37.132,37.1784,3390707.0
2022-07-11 09:30:00,39.18,39.22,38.86,38.96,7083399.0,36.3435,36.3806,36.0467,36.1394,7083399.0
2022-07-11 10:00:00,38.96,39.03,38.89,38.93,4647940.0,36.1394,36.2044,36.0745,36.1116,4647940.0
2022-07-11 10:30:00,38.93,39.11,38.92,39.0,5436376.0,36.1116,36.2786,36.1023,36.1765,5436376.0
2022-07-11 11:00:00,39.0,39.09,38.97,39.08,1486712.0,36.1765,36.26,36.1487,36.2507,1486712.0
2022-07-11 11:30:00,39.08,39.12,39.04,39.1,3811033.0,36.2507,36.2879,36.2136,36.2693,3811033.0
2022-07-11 12:00:00,39.1,39.13,39.06,39.11,1305037.0,36.2693,36.2971,36.2322,36.2786,1305037.0
2022-07-11 12:30:00,39.11,39.14,39.06,39.11,871259.0,36.2786,36.3064,36.2322,36.2786,871259.0
2022-07-11 13:00:00,39.11,39.19,39.1,39.18,1390809.0,36.2786,36.3528,36.2693,36.3435,1390809.0
2022-07-11 13:30:00,39.18,39.23,39.17,39.18,925093.0,36.3435,36.3899,36.3342,36.3435,925093.0
2022-07-11 14:00:00,39.19,39.19,39.09,39.1,1693743.0,36.3528,36.3528,36.26,36.2693,1693743.0
2022-07-11 14:30:00,39.09,39.11,39.05,39.05,1207587.0,36.26,36.2786,36.2229,36.2229,1207587.0
2022-07-11 15:00:00,39.05,39.06,39.01,39.02,2522897.0,36.2229,36.2322,36.1858,36.1951,2522897.0
2022-07-11 15:30:00,39.03,39.04,38.94,39.01,7809904.0,36.2044,36.2136,36.1209,36.1858,7809904.0
2022-07-12 09:30:00,38.86,38.98,38.73,38.73,3033012.0,36.0467,36.158,35.9261,35.9261,3033012.0
2022-07-12 10:00:00,38.73,38.89,38.68,38.84,2632908.0,35.9261,36.0745,35.8797,36.0281,2632908.0
2022-07-12 10:30:00,38.84,38.95,38.84,38.94,1325072.0,36.0281,36.1302,36.0281,36.1209,1325072.0
2022-07-12 11:00:00,38.95,39.04,38.92,39.01,2411574.0,36.1302,36.2136,36.1023,36.1858,2411574.0
2022-07-12 11:30:00,39.02,39.04,38.96,39.01,695089.0,36.1951,36.2136,36.1394,36.1858,695089.0
2022-07-12 12:00:00,39.01,39.06,38.97,39.04,681411.0,36.1858,36.2322,36.1487,36.2136,681411.0
2022-07-12 12:30:00,39.03,39.07,38.99,39.01,805917.0,36.2044,36.2415,36.1673,36.1858,805917.0
2022-07-12 13:00:00,39.01,39.04,38.93,38.96,1001942.0,36.1858,36.2136,36.1116,36.1394,1001942.0
2022-07-12 13:30:00,38.96,39.02,38.94,39.02,522710.0,36.1394,36.1951,36.1209,36.1951,522710.0
2022-07-12 14:00:00,39.02,39.02,38.95,38.97,642140.0,36.1951,36.1951,36.1302,36.1487,642140.0
2022-07-12 14:30:00,38.97,38.98,38.9,38.9,653844.0,36.1487,36.158,36.0838,36.0838,653844.0
2022-07-12 15:00:00,38.9,38.9,38.77,38.78,1109191.0,36.0838,36.0838,35.9632,35.9725,1109191.0
2022-07-12 15:30:00,38.78,38.87,38.75,38.86,4780159.0,35.9725,36.0559,35.9446,36.0467,4780159.0
2022-07-13 09:30:00,38.3,38.66,38.3,38.52,5199698.0,35.5272,35.8612,35.5272,35.7313,5199698.0
2022-07-13 10:00:00,38.53,38.56,38.37,38.51,3761795.0,35.7406,35.7684,35.5921,35.722,3761795.0
2022-07-13 10:30:00,38.51,38.93,38.49,38.9,3317103.0,35.722,36.1116,35.7035,36.0838,3317103.0
2022-07-13 11:00:00,38.91,38.99,38.83,38.84,2314007.0,36.0931,36.1673,36.0188,36.0281,2314007.0
2022-07-13 11:30:00,38.84,38.87,38.76,38.82,1419096.0,36.0281,36.0559,35.9539,36.0096,1419096.0
2022-07-13 12:00:00,38.81,38.89,38.77,38.83,1384296.0,36.0003,36.0745,35.9632,36.0188,1384296.0
2022-07-13 12:30:00,38.83,38.86,38.79,38.86,1010150.0,36.0188,36.0467,35.9817,36.0467,1010150.0
2022-07-13 13:00:00,38.86,38.94,38.83,38.9,1928929.0,36.0467,36.1209,36.0188,36.0838,1928929.0
2022-07-13 13:30:00,38.9,38.95,38.87,38.92,1061640.0,36.0838,36.1302,36.0559,36.1023,1061640.0
2022-07-13 14:00:00,38.92,38.92,38.75,38.88,3101377.0,36.1023,36.1023,35.9446,36.0652,3101377.0
2022-07-13 14:30:00,38.88,38.93,38.84,38.91,1080931.0,36.0652,36.1116,36.0281,36.0931,1080931.0
2022-07-13 15:00:00,38.92,38.92,38.81,38.82,1244337.0,36.1023,36.1023,36.0003,36.0096,1244337.0
2022-07-13 15:30:00,38.83,38.84,38.75,38.78,3952995.0,36.0188,36.0281,35.9446,35.9725,3952995.0
2022-07-14 09:30:00,38.37,38.4,38.12,38.16,7598982.0,35.5921,35.62,35.3602,35.3974,7598982.0
2022-07-14 10:00:00,38.16,38.18,38.05,38.17,3019839.0,35.3974,35.4159,35.2953,35.4066,3019839.0
2022-07-14 10:30:00,38.17,38.23,38.14,38.18,1372645.0,35.4066,35.4623,35.3788,35.4159,1372645.0
2022-07-14 11:00:00,38.18,38.35,38.17,38.31,2663424.0,35.4159,35.5736,35.4066,35.5365,2663424.0
2022-07-14 11:30:00,38.3,38.39,38.19,38.37,2542959.0,35.5272,35.6107,35.4252,35.5921,2542959.0
2022-07-14 12:00:00,38.37,38.39,38.26,38.27,1497629.0,35.5921,35.6107,35.4901,35.4994,1497629.0
2022-07-14 12:30:00,38.27,38.32,38.2,38.24,1190871.0,35.4994,35.5458,35.4345,35.4716,1190871.0
2022-07-14 13:00:00,38.25,38.32,38.2,38.31,1269062.0,35.4808,35.5458,35.4345,35.5365,1269062.0
2022-07-14 13:30:00,38.32,38.36,38.26,38.33,988518.0,35.5458,35.5829,35.4901,35.555,988518.0
2022-07-14 14:00:00,38.34,38.44,38.32,38.43,1539875.0,35.5643,35.6571,35.5458,35.6478,1539875.0
2022-07-14 14:30:00,38.43,38.5,38.4,38.44,799549.0,35.6478,35.7127,35.62,35.6571,799549.0
2022-07-14 15:00:00,38.44,38.48,38.38,38.47,1241014.0,35.6571,35.6942,35.6014,35.6849,1241014.0
2022-07-14 15:30:00,38.47,38.48,38.4,38.45,6416749.0,35.6849,35.6942,35.62,35.6664,6416749.0
2022-07-15 09:30:00,38.45,38.51,38.12,38.17,3576198.0,35.6664,35.722,35.3602,35.4066,3576198.0
2022-07-15 10:00:00,38.18,38.46,38.17,38.46,3807999.0,35.4159,35.6756,35.4066,35.6756,3807999.0
2022-07-15 10:30:00,38.46,38.5,38.37,38.45,1325168.0,35.6756,35.7127,35.5921,35.6664,1325168.0
2022-07-15 11:00:00,38.45,38.56,38.43,38.55,1775210.0,35.6664,35.7684,35.6478,35.7591,1775210.0
2022-07-15 11:30:00,38.54,38.57,38.5,38.5,1133910.0,35.7498,35.7777,35.7127,35.7127,1133910.0
2022-07-15 12:00:00,38.5,38.54,38.47,38.5,1457625.0,35.7127,35.7498,35.6849,35.7127,1457625.0
2022-07-15 12:30:00,38.5,38.56,38.46,38.55,1762101.0,35.7127,35.7684,35.6756,35.7591,1762101.0
2022-07-15 13:00:00,38.55,38.6,38.55,38.58,1186407.0,35.7591,35.8055,35.7591,35.7869,1186407.0
2022-07-15 13:30:00,38.58,38.6,38.56,38.58,889317.0,35.7869,35.8055,35.7684,35.7869,889317.0
2022-07-15 14:00:00,38.59,38.6,38.55,38.57,1039604.0,35.7962,35.8055,35.7591,35.7777,1039604.0
2022-07-15 14:30:00,38.57,38.6,38.56,38.59,550143.0,35.7777,35.8055,35.7684,35.7962,550143.0
2022-07-15 15:00:00,38.59,38.6,38.57,38.59,824575.0,35.7962,35.8055,35.7777,35.7962,824575.0
2022-07-15 15:30:00,38.59,38.67,38.57,38.67,9434710.0,35.7962,35.8704,35.7777,35.8704,9434710.0
2022-07-18 09:30:00,39.24,39.44,39.24,39.37,6980215.0,36.3992,36.5847,36.3992,36.5198,6980215.0
2022-07-18 10:00:00,39.37,39.38,39.24,39.31,2154634.0,36.5198,36.529,36.3992,36.4641,2154634.0
2022-07-18 10:30:00,39.31,39.35,39.27,39.3,2138134.0,36.4641,36.5012,36.427,36.4548,2138134.0
2022-07-18 11:00:00,39.3,39.32,39.22,39.22,2256279.0,36.4548,36.4734,36.3806,36.3806,2256279.0
2022-07-18 11:30:00,39.23,39.31,39.21,39.3,1325316.0,36.3899,36.4641,36.3713,36.4548,1325316.0
2022-07-18 12:00:00,39.3,39.33,39.28,39.32,1084004.0,36.4548,36.4826,36.4363,36.4734,1084004.0
2022-07-18 12:30:00,39.32,39.34,39.24,39.24,1170673.0,36.4734,36.4919,36.3992,36.3992,1170673.0
2022-07-18 13:00:00,39.25,39.28,39.23,39.26,870064.0,36.4084,36.4363,36.3899,36.4177,870064.0
2022-07-18 13:30:00,39.26,39.26,39.02,39.05,2493327.0,36.4177,36.4177,36.1951,36.2229,2493327.0
2022-07-18 14:00:00,39.03,39.07,39.0,39.02,1816804.0,36.2044,36.2415,36.1765,36.1951,1816804.0
2022-07-18 14:30:00,39.02,39.07,38.94,38.95,1915390.0,36.1951,36.2415,36.1209,36.1302,1915390.0
2022-07-18 15:00:00,38.94,39.02,38.93,38.95,1322736.0,36.1209,36.1951,36.1116,36.1302,1322736.0
2022-07-18 15:30:00,38.94,38.95,38.84,38.9,4947912.0,36.1209,36.1302,36.0281,36.0838,4947912.0
2022-07-19 09:30:00,39.35,39.39,39.27,39.37,2605961.0,36.5012,36.5383,36.427,36.5198,2605961.0
2022-07-19 10:00:00,39.37,39.48,39.27,39.46,3694246.0,36.5198,36.6218,36.427,36.6032,3694246.0
2022-07-19 10:30:00,39.46,39.5,39.39,39.48,1949891.0,36.6032,36.6403,36.5383,36.6218,1949891.0
2022-07-19 11:00:00,39.48,39.51,39.4,39.43,2658009.0,36.6218,36.6496,36.5476,36.5754,2658009.0
2022-07-19 11:30:00,39.43,39.48,39.42,39.46,2095291.0,36.5754,36.6218,36.5661,36.6032,2095291.0
2022-07-19 12:00:00,39.47,39.51,39.39,39.51,2382969.0,36.6125,36.6496,36.5383,36.6496,2382969.0
2022-07-19 12:30:00,39.51,39.53,39.47,39.5,1953567.0,36.6496,36.6682,36.6125,36.6403,1953567.0
2022-07-19 13:00:00,39.5,39.51,39.45,39.46,886428.0,36.6403,36.6496,36.594,36.6032,886428.0
2022-07-19 13:30:00,39.47,39.54,39.46,39.54,1060954.0,36.6125,36.6774,36.6032,36.6774,1060954.0
2022-07-19 14:00:00,39.54,39.58,39.51,39.52,758775.0,36.6774,36.7145,36.6496,36.6589,758775.0
2022-07-19 14:30:00,39.52,39.55,39.5,39.52,804714.0,36.6589,36.6867,36.6403,36.6589,804714.0
2022-07-19 15:00:00,39.53,39.55,39.5,39.51,2218083.0,36.6682,36.6867,36.6403,36.6496,2218083.0
2022-07-19 15:30:00,39.51,39.55,39.48,39.53,5068133.0,36.6496,36.6867,36.6218,36.6682,5068133.0
2022-07-20 09:30:00,39.39,39.49,39.26,39.27,3328690.0,36.5383,36.6311,36.4177,36.427,3328690.0
2022-07-20 10:00:00,39.26,39.38,39.2,39.37,2466682.0,36.4177,36.529,36.3621,36.5198,2466682.0
2022-07-20 10:30:00,39.36,39.5,39.34,39.5,1756199.0,36.5105,36.6403,36.4919,36.6403,1756199.0
2022-07-20 11:00:00,39.5,39.5,39.37,39.41,1834287.0,36.6403,36.6403,36.5198,36.5569,1834287.0
2022-07-20 11:30:00,39.41,39.46,39.38,39.42,888146.0,36.5569,36.6032,36.529,36.5661,888146.0
2022-07-20 12:00:00,39.42,39.47,39.39,39.4,1154397.0,36.5661,36.6125,36.5383,36.5476,1154397.0
2022-07-20 12:30:00,39.4,39.43,39.24,39.34,1080023.0,36.5476,36.5754,36.3992,36.4919,1080023.0
2022-07-20 13:00:00,39.34,39.34,39.2,39.29,2740494.0,36.4919,36.4919,36.3621,36.4455,2740494.0
2022-07-20 13:30:00,39.29,39.32,39.19,39.21,1835977.0,36.4455,36.4734,36.3528,36.3713,1835977.0
2022-07-20 14:00:00,39.21,39.33,39.21,39.3,1197481.0,36.3713,36.4826,36.3713,36.4548,1197481.0
2022-07-20 14:30:00,39.31,39.36,39.29,39.34,1232244.0,36.4641,36.5105,36.4455,36.4919,1232244.0
2022-07-20 15:00:00,39.33,39.41,39.32,39.41,2241991.0,36.4826,36.5569,36.4734,36.5569,2241991.0
2022-07-20 15:30:00,39.41,39.42,39.34,39.36,5199767.0,36.5569,36.5661,36.4919,36.5105,5199767.0
2022-07-21 09:30:00,39.49,39.73,39.47,39.69,6722783.0,36.6311,36.8537,36.6125,36.8166,6722783.0
2022-07-21 10:00:00,39.7,39.74,39.45,39.47,3345010.0,36.8259,36.863,36.594,36.6125,3345010.0
2022-07-21 10:30:00,39.46,39.56,39.43,39.56,3723260.0,36.6032,36.696,36.5754,36.696,3723260.0
2022-07-21 11:00:00,39.55,39.64,39.48,39.54,1350115.0,36.6867,36.7702,36.6218,36.6774,1350115.0
2022-07-21 11:30:00,39.54,39.62,39.5,39.59,771890.0,36.6774,36.7517,36.6403,36.7238,771890.0
2022-07-21 12:00:00,39.59,39.66,39.58,39.65,869045.0,36.7238,36.7888,36.7145,36.7795,869045.0
2022-07-21 12:30:00,39.65,39.67,39.62,39.66,460809.0,36.7795,36.798,36.7517,36.7888,460809.0
2022-07-21 13:00:00,39.66,39.67,39.6,39.63,691532.0,36.7888,36.798,36.7331,36.7609,691532.0
2022-07-21 13:30:00,39.63,39.64,39.56,39.6,2509538.0,36.7609,36.7702,36.696,36.7331,2509538.0
2022-07-21 14:00:00,39.61,39.65,39.59,39.65,589512.0,36.7424,36.7795,36.7238,36.7795,589512.0
2022-07-21 14:30:00,39.64,39.68,39.62,39.67,1116407.0,36.7702,36.8073,36.7517,36.798,1116407.0
2022-07-21 15:00:00,39.66,39.76,39.66,39.75,880409.0,36.7888,36.8815,36.7888,36.8722,880409.0
2022-07-21 15:30:00,39.75,39.84,39.75,39.83,5855830.0,36.8722,36.9557,36.8722,36.9464,5855830.0
2022-07-22 09:30:00,39.73,39.81,39.64,39.64,5030029.0,36.8537,36.9279,36.7702,36.7702,5030029.0
2022-07-22 10:00:00,39.65,39.69,39.53,39.61,1839320.0,36.7795,36.8166,36.6682,36.7424,1839320.0
2022-07-22 10:30:00,39.61,39.69,39.58,39.65,1220528.0,36.7424,36.8166,36.7145,36.7795,1220528.0
2022-07-22 11:00:00,39.65,39.68,39.58,39.61,1906970.0,36.7795,36.8073,36.7145,36.7424,1906970.0
2022-07-22 11:30:00,39.6,39.61,39.51,39.53,1697176.0,36.7331,36.7424,36.6496,36.6682,1697176.0
2022-07-22 12:00:00,39.54,39.55,39.47,39.51,754015.0,36.6774,36.6867,36.6125,36.6496,754015.0
2022-07-22 12:30:00,39.5,39.55,39.46,39.47,1042030.0,36.6403,36.6867,36.6032,36.6125,1042030.0
2022-07-22 13:00:00,39.47,39.47,39.34,39.35,918632.0,36.6125,36.6125,36.4919,36.5012,918632.0
2022-07-22 13:30:00,39.35,39.36,39.29,39.34,1278130.0,36.5012,36.5105,36.4455,36.4919,1278130.0
2022-07-22 14:00:00,39.34,39.35,39.25,39.28,812510.0,36.4919,36.5012,36.4084,36.4363,812510.0
2022-07-22 14:30:00,39.28,39.31,39.24,39.29,1299912.0,36.4363,36.4641,36.3992,36.4455,1299912.0
2022-07-22 15:00:00,39.29,39.37,39.27,39.36,1058396.0,36.4455,36.5198,36.427,36.5105,1058396.0
2022-07-22 15:30:00,39.36,39.42,39.32,39.41,4724941.0,36.5105,36.5661,36.4734,36.5569,4724941.0
2022-07-25 09:30:00,39.49,39.59,39.41,39.52,2703646.0,36.6311,36.7238,36.5569,36.6589,2703646.0
2022-07-25 10:00:00,39.52,39.56,39.39,39.45,3308946.0,36.6589,36.696,36.5383,36.594,3308946.0
2022-07-25 10:30:00,39.44,39.49,39.38,39.43,1639538.0,36.5847,36.6311,36.529,36.5754,1639538.0
2022-07-25 11:00:00,39.43,39.52,39.39,39.51,900178.0,36.5754,36.6589,36.5383,36.6496,900178.0
2022-07-25 11:30:00,39.51,39.56,39.5,39.53,1152109.0,36.6496,36.696,36.6403,36.6682,1152109.0
2022-07-25 12:00:00,39.52,39.54,39.46,39.52,430446.0,36.6589,36.6774,36.6032,36.6589,430446.0
2022-07-25 12:30:00,39.52,39.6,39.51,39.57,705349.0,36.6589,36.7331,36.6496,36.7053,705349.0
2022-07-25 13:00:00,39.58,39.6,39.56,39.56,936413.0,36.7145,36.7331,36.696,36.696,936413.0
2022-07-25 13:30:00,39.57,39.58,39.52,39.55,863694.0,36.7053,36.7145,36.6589,36.6867,863694.0
2022-07-25 14:00:00,39.54,39.55,39.52,39.54,858199.0,36.6774,36.6867,36.6589,36.6774,858199.0
2022-07-25 14:30:00,39.55,39.59,39.52,39.52,880219.0,36.6867,36.7238,36.6589,36.6589,880219.0
2022-07-25 15:00:00,39.52,39.54,39.47,39.5,1350366.0,36.6589,36.6774,36.6125,36.6403,1350366.0
2022-07-25 15:30:00,39.49,39.58,39.49,39.57,2972771.0,36.6311,36.7145,36.6311,36.7053,2972771.0
2022-07-26 09:30:00,39.57,39.67,39.51,39.53,4924195.0,36.7053,36.798,36.6496,36.6682,4924195.0
2022-07-26 10:00:00,39.54,39.55,39.4,39.42,1991253.0,36.6774,36.6867,36.5476,36.5661,1991253.0
2022-07-26 10:30:00,39.42,39.46,39.4,39.46,1113678.0,36.5661,36.6032,36.5476,36.6032,1113678.0
2022-07-26 11:00:00,39.47,39.49,39.32,39.32,626541.0,36.6125,36.6311,36.4734,36.4734,626541.0
2022-07-26 11:30:00,39.32,39.33,39.21,39.25,1636639.0,36.4734,36.4826,36.3713,36.4084,1636639.0
2022-07-26 12:00:00,39.24,39.3,39.22,39.29,719204.0,36.3992,36.4548,36.3806,36.4455,719204.0
2022-07-26 12:30:00,39.29,39.32,39.26,39.3,925220.0,36.4455,36.4734,36.4177,36.4548,925220.0
2022-07-26 13:00:00,39.3,39.31,39.26,39.29,804658.0,36.4548,36.4641,36.4177,36.4455,804658.0
2022-07-26 13:30:00,39.3,39.3,39.22,39.23,304455.0,36.4548,36.4548,36.3806,36.3899,304455.0
2022-07-26 14:00:00,39.22,39.3,39.2,39.21,566676.0,36.3806,36.4548,36.3621,36.3713,566676.0
2022-07-26 14:30:00,39.21,39.23,39.18,39.22,788299.0,36.3713,36.3899,36.3435,36.3806,788299.0
2022-07-26 15:00:00,39.22,39.27,39.19,39.25,1131152.0,36.3806,36.427,36.3528,36.4084,1131152.0
2022-07-26 15:30:00,39.25,39.28,39.22,39.24,4130153.0,36.4084,36.4363,36.3806,36.3992,4130153.0
2022-07-27 09:30:00,39.57,39.6,39.41,39.53,3518364.0,36.7053,36.7331,36.5569,36.6682,3518364.0
2022-07-27 10:00:00,39.53,39.59,39.51,39.52,1218261.0,36.6682,36.7238,36.6496,36.6589,1218261.0
2022-07-27 10:30:00,39.52,39.6,39.49,39.59,567475.0,36.6589,36.7331,36.6311,36.7238,567475.0
2022-07-27 11:00:00,39.59,39.66,39.58,39.62,921557.0,36.7238,36.7888,36.7145,36.7517,921557.0
2022-07-27 11:30:00,39.62,39.64,39.59,39.61,647095.0,36.7517,36.7702,36.7238,36.7424,647095.0
2022-07-27 12:00:00,39.61,39.63,39.59,39.6,466366.0,36.7424,36.7609,36.7238,36.7331,466366.0
2022-07-27 12:30:00,39.6,39.61,39.56,39.57,455645.0,36.7331,36.7424,36.696,36.7053,455645.0
2022-07-27 13:00:00,39.57,39.57,39.54,39.55,470352.0,36.7053,36.7053,36.6774,36.6867,470352.0
2022-07-27 13:30:00,39.55,39.56,39.52,39.55,1381816.0,36.6867,36.696,36.6589,36.6867,1381816.0
2022-07-27 14:00:00,39.56,39.68,39.53,39.62,1938772.0,36.696,36.8073,36.6682,36.7517,1938772.0
2022-07-27 14:30:00,39.62,39.98,39.48,39.9,8256432.0,36.7517,37.0856,36.6218,37.0114,8256432.0
2022-07-27 15:00:00,39.9,40.05,39.86,40.05,4835830.0,37.0114,37.1505,36.9743,37.1505,4835830.0
2022-07-27 15:30:00,40.05,40.08,39.96,39.98,6572616.0,37.1505,37.1784,37.067,37.0856,6572616.0
2022-07-28 09:30:00,40.04,40.08,39.77,39.81,4260399.0,37.1412,37.1784,36.8908,36.9279,4260399.0
2022-07-28 10:00:00,39.81,39.85,39.58,39.63,2633018.0,36.9279,36.965,36.7145,36.7609,2633018.0
2022-07-28 10:30:00,39.63,39.79,39.58,39.78,2547259.0,36.7609,36.9093,36.7145,36.9001,2547259.0
2022-07-28 11:00:00,39.79,39.9,39.76,39.89,2068008.0,36.9093,37.0114,36.8815,37.0021,2068008.0
2022-07-28 11:30:00,39.9,39.94,39.85,39.88,3308706.0,37.0114,37.0485,36.965,36.9928,3308706.0
2022-07-28 12:00:00,39.88,39.93,39.84,39.93,1823909.0,36.9928,37.0392,36.9557,37.0392,1823909.0
2022-07-28 12:30:00,39.93,39.94,39.89,39.92,1806420.0,37.0392,37.0485,37.0021,37.0299,1806420.0
2022-07-28 13:00:00,39.92,39.97,39.88,39.96,1135637.0,37.0299,37.0763,36.9928,37.067,1135637.0
2022-07-28 13:30:00,39.97,40.09,39.96,40.08,3164940.0,37.0763,37.1876,37.067,37.1784,3164940.0
2022-07-28 14:00:00,40.08,40.08,40.02,40.05,1186968.0,37.1784,37.1784,37.1227,37.1505,1186968.0
2022-07-28 14:30:00,40.06,40.14,40.03,40.13,1321300.0,37.1598,37.234,37.132,37.2247,1321300.0
2022-07-28 15:00:00,40.14,40.18,40.13,40.15,3714358.0,37.234,37.2711,37.2247,37.2433,3714358.0
2022-07-28 15:30:00,40.14,40.21,40.12,40.14,4374166.0,37.234,37.2989,37.2155,37.234,4374166.0
2022-07-29 09:30:00,39.63,39.64,39.45,39.5,7475333.0,36.7609,36.7702,36.594,36.6403,7475333.0
2022-07-29 10:00:00,39.5,39.66,39.46,39.63,2864448.0,36.6403,36.7888,36.6032,36.7609,2864448.0
2022-07-29 10:30:00,39.63,39.76,39.59,39.64,2210923.0,36.7609,36.8815,36.7238,36.7702,2210923.0
2022-07-29 11:00:00,39.64,39.68,39.59,39.67,3427565.0,36.7702,36.8073,36.7238,36.798,3427565.0
2022-07-29 11:30:00,39.66,39.75,39.64,39.7,1786995.0,36.7888,36.8722,36.7702,36.8259,1786995.0
2022-07-29 12:00:00,39.71,39.72,39.63,39.65,1528562.0,36.8351,36.8444,36.7609,36.7795,1528562.0
2022-07-29 12:30:00,39.65,39.73,39.61,39.72,1495651.0,36.7795,36.8537,36.7424,36.8444,1495651.0
2022-07-29 13:00:00,39.71,39.72,39.68,39.68,1219986.0,36.8351,36.8444,36.8073,36.8073,1219986.0
2022-07-29 13:30:00,39.68,39.74,39.68,39.71,1019866.0,36.8073,36.863,36.8073,36.8351,1019866.0
2022-07-29 14:00:00,39.71,39.72,39.68,39.72,1457132.0,36.8351,36.8444,36.8073,36.8444,1457132.0
2022-07-29 14:30:00,39.72,39.79,39.7,39.79,2375284.0,36.8444,36.9093,36.8259,36.9093,2375284.0
2022-07-29 15:00:00,39.79,39.84,39.78,39.81,4196841.0,36.9093,36.9557,36.9001,36.9279,4196841.0
2022-07-29 15:30:00,39.82,39.98,39.81,39.96,18509849.0,36.9372,37.0856,36.9279,37.067,18509849.0
2022-08-01 09:30:00,39.56,39.72,39.31,39.64,7220326.0,36.696,36.8444,36.4641,36.7702,7220326.0
2022-08-01 10:00:00,39.64,39.79,39.61,39.66,4712250.0,36.7702,36.9093,36.7424,36.7888,4712250.0
2022-08-01 10:30:00,39.66,39.91,39.66,39.86,2563987.0,36.7888,37.0207,36.7888,36.9743,2563987.0
2022-08-01 11:00:00,39.86,39.88,39.69,39.72,2162469.0,36.9743,36.9928,36.8166,36.8444,2162469.0
2022-08-01 11:30:00,39.73,39.75,39.67,39.71,1289822.0,36.8537,36.8722,36.798,36.8351,1289822.0
2022-08-01 12:00:00,39.71,39.73,39.64,39.68,1343516.0,36.8351,36.8537,36.7702,36.8073,1343516.0
2022-08-01 12:30:00,39.68,39.72,39.64,39.68,1063374.0,36.8073,36.8444,36.7702,36.8073,1063374.0
2022-08-01 13:00:00,39.69,39.69,39.54,39.54,1164552.0,36.8166,36.8166,36.6774,36.6774,1164552.0
2022-08-01 13:30:00,39.54,39.57,39.5,39.55,1302576.0,36.6774,36.7053,36.6403,36.6867,1302576.0
2022-08-01 14:00:00,39.56,39.61,39.52,39.57,1632374.0,36.696,36.7424,36.6589,36.7053,1632374.0
2022-08-01 14:30:00,39.57,39.63,39.51,39.6,1546722.0,36.7053,36.7609,36.6496,36.7331,1546722.0
2022-08-01 15:00:00,39.6,39.64,39.57,39.59,1302471.0,36.7331,36.7702,36.7053,36.7238,1302471.0
2022-08-01 15:30:00,39.59,39.65,39.58,39.62,3719372.0,36.7238,36.7795,36.7145,36.7517,3719372.0
2022-08-02 09:30:00,39.27,39.48,39.26,39.31,4761778.0,36.427,36.6218,36.4177,36.4641,4761778.0
2022-08-02 10:00:00,39.3,39.34,39.18,39.33,5052936.0,36.4548,36.4919,36.3435,36.4826,5052936.0
2022-08-02 10:30:00,39.33,39.67,39.26,39.64,3010755.0,36.4826,36.798,36.4177,36.7702,3010755.0
2022-08-02 11:00:00,39.63,39.69,39.5,39.62,2446735.0,36.7609,36.8166,36.6403,36.7517,2446735.0
2022-08-02 11:30:00,39.62,39.65,39.52,39.61,1317289.0,36.7517,36.7795,36.6589,36.7424,1317289.0
2022-08-02 12:00:00,39.61,39.81,39.6,39.79,1258577.0,36.7424,36.9279,36.7331,36.9093,1258577.0
2022-08-02 12:30:00,39.79,39.85,39.76,39.78,1569972.0,36.9093,36.965,36.8815,36.9001,1569972.0
2022-08-02 13:00:00,39.77,39.78,39.55,39.57,1464506.0,36.8908,36.9001,36.6867,36.7053,1464506.0
2022-08-02 13:30:00,39.56,39.56,39.47,39.53,1779547.0,36.696,36.696,36.6125,36.6682,1779547.0
2022-08-02 14:00:00,39.53,39.59,39.5,39.58,2048849.0,36.6682,36.7238,36.6403,36.7145,2048849.0
2022-08-02 14:30:00,39.58,39.64,39.54,39.55,2974215.0,36.7145,36.7702,36.6774,36.6867,2974215.0
2022-08-02 15:00:00,39.55,39.57,39.48,39.52,1263798.0,36.6867,36.7053,36.6218,36.6589,1263798.0
2022-08-02 15:30:00,39.52,39.56,39.4,39.41,4313255.0,36.6589,36.696,36.5476,36.5569,4313255.0
2022-08-03 09:30:00,39.49,39.52,39.36,39.47,4064523.0,36.6311,36.6589,36.5105,36.6125,4064523.0
2022-08-03 10:00:00,39.47,39.51,39.33,39.41,2649927.0,36.6125,36.6496,36.4826,36.5569,2649927.0
2022-08-03 10:30:00,39.42,39.49,39.33,39.48,2533730.0,36.5661,36.6311,36.4826,36.6218,2533730.0
2022-08-03 11:00:00,39.48,39.56,39.43,39.53,2652658.0,36.6218,36.696,36.5754,36.6682,2652658.0
2022-08-03 11:30:00,39.54,39.69,39.53,39.68,3160608.0,36.6774,36.8166,36.6682,36.8073,3160608.0
2022-08-03 12:00:00,39.68,39.74,39.65,39.7,1938743.0,36.8073,36.863,36.7795,36.8259,1938743.0
2022-08-03 12:30:00,39.7,39.78,39.68,39.75,1489113.0,36.8259,36.9001,36.8073,36.8722,1489113.0
2022-08-03 13:00:00,39.75,39.78,39.73,39.75,1322598.0,36.8722,36.9001,36.8537,36.8722,1322598.0
2022-08-03 13:30:00,39.75,39.77,39.72,39.74,988837.0,36.8722,36.8908,36.8444,36.863,988837.0
2022-08-03 14:00:00,39.75,39.77,39.72,39.76,1704571.0,36.8722,36.8908,36.8444,36.8815,1704571.0
2022-08-03 14:30:00,39.75,39.77,39.7,39.75,964097.0,36.8722,36.8908,36.8259,36.8722,964097.0
2022-08-03 15:00:00,39.75,39.78,39.73,39.76,1738764.0,36.8722,36.9001,36.8537,36.8815,1738764.0
2022-08-03 15:30:00,39.75,39.82,39.74,39.75,3538865.0,36.8722,36.9372,36.863,36.8722,3538865.0
2022-08-04 09:30:00,40.0,40.14,39.95,40.08,6215345.0,37.1041,37.234,37.0578,37.1784,6215345.0
2022-08-04 10:00:00,40.08,40.12,39.93,39.98,1559927.0,37.1784,37.2155,37.0392,37.0856,1559927.0
2022-08-04 10:30:00,39.98,40.0,39.86,39.98,1587549.0,37.0856,37.1041,36.9743,37.0856,1587549.0
2022-08-04 11:00:00,39.98,40.03,39.93,39.96,1062657.0,37.0856,37.132,37.0392,37.067,1062657.0
2022-08-04 11:30:00,39.96,40.05,39.92,40.04,1519241.0,37.067,37.1505,37.0299,37.1412,1519241.0
2022-08-04 12:00:00,40.04,40.08,40.01,40.07,1109561.0,37.1412,37.1784,37.1134,37.1691,1109561.0
2022-08-04 12:30:00,40.07,40.08,39.98,40.02,848314.0,37.1691,37.1784,37.0856,37.1227,848314.0
2022-08-04 13:00:00,40.01,40.09,40.0,40.08,880880.0,37.1134,37.1876,37.1041,37.1784,880880.0
2022-08-04 13:30:00,40.08,40.11,40.06,40.08,476757.0,37.1784,37.2062,37.1598,37.1784,476757.0
2022-08-04 14:00:00,40.08,40.11,40.05,40.1,562439.0,37.1784,37.2062,37.1505,37.1969,562439.0
2022-08-04 14:30:00,40.11,40.11,40.04,40.08,638266.0,37.2062,37.2062,37.1412,37.1784,638266.0
2022-08-04 15:00:00,40.08,40.12,40.06,40.09,903911.0,37.1784,37.2155,37.1598,37.1876,903911.0
2022-08-04 15:30:00,40.08,40.09,40.0,40.02,5755585.0,37.1784,37.1876,37.1041,37.1227,5755585.0
2022-08-05 09:30:00,39.77,40.01,39.74,39.99,3384606.0,36.8908,37.1134,36.863,37.0949,3384606.0
2022-08-05 10:00:00,39.99,40.1,39.93,40.09,1677601.0,37.0949,37.1969,37.0392,37.1876,1677601.0
2022-08-05 10:30:00,40.09,40.12,40.05,40.1,1138942.0,37.1876,37.2155,37.1505,37.1969,1138942.0
2022-08-05 11:00:00,40.1,40.1,39.85,39.86,1546694.0,37.1969,37.1969,36.965,36.9743,1546694.0
2022-08-05 11:30:00,39.86,39.93,39.83,39.87,1974528.0,36.9743,37.0392,36.9464,36.9836,1974528.0
2022-08-05 12:00:00,39.88,39.96,39.87,39.93,1493719.0,36.9928,37.067,36.9836,37.0392,1493719.0
2022-08-05 12:30:00,39.93,39.99,39.9,39.98,805485.0,37.0392,37.0949,37.0114,37.0856,805485.0
2022-08-05 13:00:00,39.98,40.03,39.96,39.99,454643.0,37.0856,37.132,37.067,37.0949,454643.0
2022-08-05 13:30:00,39.99,40.02,39.95,39.97,1425759.0,37.0949,37.1227,37.0578,37.0763,1425759.0
2022-08-05 14:00:00,39.96,39.97,39.91,39.91,1311300.0,37.067,37.0763,37.0207,37.0207,1311300.0
2022-08-05 14:30:00,39.91,39.96,39.9,39.95,821660.0,37.0207,37.067,37.0114,37.0578,821660.0
2022-08-05 15:00:00,39.95,40.0,39.94,39.99,505261.0,37.0578,37.1041,37.0485,37.0949,505261.0
2022-08-05 15:30:00,39.99,40.05,39.98,40.04,2889420.0,37.0949,37.1505,37.0856,37.1412,2889420.0
2022-08-08 09:30:00,40.13,40.35,40.11,40.31,4114116.0,37.2247,37.4288,37.2062,37.3917,4114116.0
2022-08-08 10:00:00,40.31,40.33,40.22,40.26,1640372.0,37.3917,37.4103,37.3082,37.3453,1640372.0
2022-08-08 10:30:00,40.26,40.28,40.2,40.23,1383641.0,37.3453,37.3639,37.2897,37.3175,1383641.0
2022-08-08 11:00:00,40.23,40.27,40.19,40.25,883006.0,37.3175,37.3546,37.2804,37.336,883006.0
2022-08-08 11:30:00,40.25,40.27,40.08,40.14,1511257.0,37.336,37.3546,37.1784,37.234,1511257.0
2022-08-08 12:00:00,40.13,40.16,40.03,40.07,890461.0,37.2247,37.2526,37.132,37.1691,890461.0
2022-08-08 12:30:00,40.08,40.12,40.02,40.11,1496428.0,37.1784,37.2155,37.1227,37.2062,1496428.0
2022-08-08 13:00:00,40.11,40.14,40.08,40.1,815522.0,37.2062,37.234,37.1784,37.1969,815522.0
2022-08-08 13:30:00,40.1,40.15,40.09,40.15,327548.0,37.1969,37.2433,37.1876,37.2433,327548.0
2022-08-08 14:00:00,40.15,40.15,40.04,40.06,1426252.0,37.2433,37.2433,37.1412,37.1598,1426252.0
2022-08-08 14:30:00,40.06,40.07,40.02,40.05,1012914.0,37.1598,37.1691,37.1227,37.1505,1012914.0
2022-08-08 15:00:00,40.05,40.09,40.02,40.08,948535.0,37.1505,37.1876,37.1227,37.1784,948535.0
2022-08-08 15:30:00,40.07,40.13,40.05,40.1,5987290.0,37.1691,37.2247,37.1505,37.1969,5987290.0
2022-08-09 09:30:00,40.15,40.21,40.05,40.07,2466945.0,37.2433,37.2989,37.1505,37.1691,2466945.0
2022-08-09 10:00:00,40.07,40.08,39.99,40.01,886942.0,37.1691,37.1784,37.0949,37.1134,886942.0
2022-08-09 10:30:00,40.01,40.03,39.96,39.99,1421955.0,37.1134,37.132,37.067,37.0949,1421955.0
2022-08-09 11:00:00,40.0,40.06,39.96,40.03,1323640.0,37.1041,37.1598,37.067,37.132,1323640.0
2022-08-09 11:30:00,40.03,40.04,39.99,39.99,1395811.0,37.132,37.1412,37.0949,37.0949,1395811.0
2022-08-09 12:00:00,39.99,40.0,39.93,39.94,1021065.0,37.0949,37.1041,37.0392,37.0485,1021065.0
2022-08-09 12:30:00,39.93,39.95,39.88,39.92,570976.0,37.0392,37.0578,36.9928,37.0299,570976.0
2022-08-09 13:00:00,39.93,39.95,39.91,39.94,339130.0,37.0392,37.0578,37.0207,37.0485,339130.0
2022-08-09 13:30:00,39.93,39.95,39.88,39.94,416770.0,37.0392,37.0578,36.9928,37.0485,416770.0
2022-08-09 14:00:00,39.95,39.97,39.88,39.89,1193902.0,37.0578,37.0763,36.9928,37.0021,1193902.0
2022-08-09 14:30:00,39.89,39.96,39.88,39.95,847428.0,37.0021,37.067,36.9928,37.0578,847428.0
2022-08-09 15:00:00,39.94,40.01,39.93,39.99,936614.0,37.0485,37.1134,37.0392,37.0949,936614.0
2022-08-09 15:30:00,39.98,40.0,39.94,39.97,1629837.0,37.0856,37.1041,37.0485,37.0763,1629837.0
2022-08-10 09:30:00,40.23,40.26,40.07,40.22,3557166.0,37.3175,37.3453,37.1691,37.3082,3557166.0
2022-08-10 10:00:00,40.22,40.31,40.15,40.26,2848231.0,37.3082,37.3917,37.2433,37.3453,2848231.0
2022-08-10 10:30:00,40.26,40.38,40.25,40.38,1684193.0,37.3453,37.4566,37.336,37.4566,1684193.0
2022-08-10 11:00:00,40.38,40.46,40.35,40.44,1679361.0,37.4566,37.5308,37.4288,37.5123,1679361.0
2022-08-10 11:30:00,40.44,40.48,40.4,40.47,1389390.0,37.5123,37.5494,37.4752,37.5401,1389390.0
2022-08-10 12:00:00,40.47,40.5,40.41,40.45,787949.0,37.5401,37.5679,37.4845,37.5216,787949.0
2022-08-10 12:30:00,40.45,40.46,40.43,40.45,444541.0,37.5216,37.5308,37.503,37.5216,444541.0
2022-08-10 13:00:00,40.45,40.49,40.42,40.46,672773.0,37.5216,37.5587,37.4937,37.5308,672773.0
2022-08-10 13:30:00,40.46,40.5,40.44,40.48,645445.0,37.5308,37.5679,37.5123,37.5494,645445.0
2022-08-10 14:00:00,40.48,40.49,40.41,40.41,950074.0,37.5494,37.5587,37.4845,37.4845,950074.0
2022-08-10 14:30:00,40.41,40.44,40.37,40.38,1161675.0,37.4845,37.5123,37.4474,37.4566,1161675.0
2022-08-10 15:00:00,40.38,40.45,40.36,40.44,1087279.0,37.4566,37.5216,37.4381,37.5123,1087279.0
2022-08-10 15:30:00,40.44,40.47,40.42,40.47,4676195.0,37.5123,37.5401,37.4937,37.5401,4676195.0
2022-08-11 09:30:00,40.79,41.12,40.75,41.09,7877439.0,37.8369,38.1431,37.7998,38.1152,7877439.0
2022-08-11 10:00:00,41.09,41.2,41.04,41.09,4770396.0,38.1152,38.2173,38.0688,38.1152,4770396.0
2022-08-11 10:30:00,41.09,41.16,40.97,41.01,2979075.0,38.1152,38.1802,38.0039,38.041,2979075.0
2022-08-11 11:00:00,41.01,41.01,40.78,40.85,2412075.0,38.041,38.041,37.8277,37.8926,2412075.0
2022-08-11 11:30:00,40.85,40.89,40.77,40.82,2579210.0,37.8926,37.9297,37.8184,37.8648,2579210.0
2022-08-11 12:00:00,40.83,40.85,40.78,40.84,761674.0,37.8741,37.8926,37.8277,37.8833,761674.0
2022-08-11 12:30:00,40.83,40.87,40.81,40.84,803637.0,37.8741,37.9112,37.8555,37.8833,803637.0
2022-08-11 13:00:00,40.85,40.88,40.8,40.83,1219420.0,37.8926,37.9204,37.8462,37.8741,1219420.0
2022-08-11 13:30:00,40.84,40.85,40.78,40.79,1294635.0,37.8833,37.8926,37.8277,37.8369,1294635.0
2022-08-11 14:00:00,40.79,40.8,40.71,40.73,1396114.0,37.8369,37.8462,37.7627,37.7813,1396114.0
2022-08-11 14:30:00,40.72,40.73,40.57,40.6,2908550.0,37.772,37.7813,37.6329,37.6607,2908550.0
2022-08-11 15:00:00,40.61,40.63,40.54,40.62,2323338.0,37.67,37.6885,37.605,37.6793,2323338.0
2022-08-11 15:30:00,40.62,40.64,40.59,40.64,4858409.0,37.6793,37.6978,37.6514,37.6978,4858409.0
2022-08-12 09:30:00,40.62,40.77,40.6,40.76,3038995.0,37.6793,37.8184,37.6607,37.8091,3038995.0
2022-08-12 10:00:00,40.76,40.76,40.64,40.72,3623001.0,37.8091,37.8091,37.6978,37.772,3623001.0
2022-08-12 10:30:00,40.72,40.77,40.67,40.73,1961050.0,37.772,37.8184,37.7256,37.7813,1961050.0
2022-08-12 11:00:00,40.73,40.82,40.72,40.8,1481638.0,37.7813,37.8648,37.772,37.8462,1481638.0
2022-08-12 11:30:00,40.8,40.86,40.79,40.83,1241875.0,37.8462,37.9019,37.8369,37.8741,1241875.0
2022-08-12 12:00:00,40.82,40.88,40.82,40.87,588960.0,37.8648,37.9204,37.8648,37.9112,588960.0
2022-08-12 12:30:00,40.88,40.91,40.86,40.89,363084.0,37.9204,37.9483,37.9019,37.9297,363084.0
2022-08-12 13:00:00,40.9,40.93,40.89,40.93,958097.0,37.939,37.9668,37.9297,37.9668,958097.0
2022-08-12 13:30:00,40.93,40.96,40.91,40.94,1352022.0,37.9668,37.9946,37.9483,37.9761,1352022.0
2022-08-12 14:00:00,40.94,41.0,40.94,41.0,1007276.0,37.9761,38.0317,37.9761,38.0317,1007276.0
2022-08-12 14:30:00,41.0,41.02,40.97,40.98,1652170.0,38.0317,38.0503,38.0039,38.0132,1652170.0
2022-08-12 15:00:00,40.98,41.01,40.96,41.01,1288889.0,38.0132,38.041,37.9946,38.041,1288889.0
2022-08-12 15:30:00,41.01,41.07,41.0,41.06,3854993.0,38.041,38.0967,38.0317,38.0874,3854993.0
2022-08-15 09:30:00,40.7,40.81,40.67,40.8,3915481.0,37.7535,37.8555,37.7256,37.8462,3915481.0
2022-08-15 10:00:00,40.79,40.8,40.65,40.71,1069515.0,37.8369,37.8462,37.7071,37.7627,1069515.0
2022-08-15 10:30:00,40.7,40.79,40.7,40.73,2178554.0,37.7535,37.8369,37.7535,37.7813,2178554.0
2022-08-15 11:00:00,40.73,40.81,40.71,40.8,752534.0,37.7813,37.8555,37.7627,37.8462,752534.0
2022-08-15 11:30:00,40.81,40.93,40.8,40.91,1060918.0,37.8555,37.9668,37.8462,37.9483,1060918.0
2022-08-15 12:00:00,40.92,40.94,40.87,40.9,725550.0,37.9575,37.9761,37.9112,37.939,725550.0
2022-08-15 12:30:00,40.9,40.93,40.88,40.93,974451.0,37.939,37.9668,37.9204,37.9668,974451.0
2022-08-15 13:00:00,40.93,40.94,40.86,40.89,478368.0,37.9668,37.9761,37.9019,37.9297,478368.0
2022-08-15 13:30:00,40.9,40.9,40.84,40.87,709751.0,37.939,37.939,37.8833,37.9112,709751.0
2022-08-15 14:00:00,40.87,40.87,40.8,40.83,1479784.0,37.9112,37.9112,37.8462,37.8741,1479784.0
2022-08-15 14:30:00,40.83,40.86,40.82,40.83,2324389.0,37.8741,37.9019,37.8648,37.8741,2324389.0
2022-08-15 15:00:00,40.83,40.89,40.82,40.88,1764751.0,37.8741,37.9297,37.8648,37.9204,1764751.0
2022-08-15 15:30:00,40.88,40.88,40.81,40.85,7955562.0,37.9204,37.9204,37.8555,37.8926,7955562.0
2022-08-16 09:30:00,40.76,40.83,40.72,40.8,2502740.0,37.8091,37.8741,37.772,37.8462,2502740.0
2022-08-16 10:00:00,40.8,40.84,40.74,40.81,1903957.0,37.8462,37.8833,37.7906,37.8555,1903957.0
2022-08-16 10:30:00,40.81,40.81,40.72,40.73,860097.0,37.8555,37.8555,37.772,37.7813,860097.0
2022-08-16 11:00:00,40.74,40.83,40.73,40.82,1063561.0,37.7906,37.8741,37.7813,37.8648,1063561.0
2022-08-16 11:30:00,40.83,40.86,40.8,40.86,1118803.0,37.8741,37.9019,37.8462,37.9019,1118803.0
2022-08-16 12:00:00,40.86,40.88,40.83,40.85,835712.0,37.9019,37.9204,37.8741,37.8926,835712.0
2022-08-16 12:30:00,40.86,40.87,40.81,40.84,823118.0,37.9019,37.9112,37.8555,37.8833,823118.0
2022-08-16 13:00:00,40.84,40.88,40.83,40.86,448904.0,37.8833,37.9204,37.8741,37.9019,448904.0
2022-08-16 13:30:00,40.86,40.92,40.85,40.92,692012.0,37.9019,37.9575,37.8926,37.9575,692012.0
2022-08-16 14:00:00,40.92,40.96,40.91,40.94,932738.0,37.9575,37.9946,37.9483,37.9761,932738.0
2022-08-16 14:30:00,40.94,40.94,40.77,40.81,1758723.0,37.9761,37.9761,37.8184,37.8555,1758723.0
2022-08-16 15:00:00,40.81,40.85,40.78,40.85,2027134.0,37.8555,37.8926,37.8277,37.8926,2027134.0
2022-08-16 15:30:00,40.85,40.89,40.84,40.86,4352955.0,37.8926,37.9297,37.8833,37.9019,4352955.0
2022-08-17 09:30:00,40.65,40.7,40.58,40.69,4845385.0,37.7071,37.7535,37.6422,37.7442,4845385.0
2022-08-17 10:00:00,40.69,40.78,40.65,40.69,1830363.0,37.7442,37.8277,37.7071,37.7442,1830363.0
2022-08-17 10:30:00,40.69,40.74,40.6,40.62,1132642.0,37.7442,37.7906,37.6607,37.6793,1132642.0
2022-08-17 11:00:00,40.62,40.67,40.61,40.64,1102308.0,37.6793,37.7256,37.67,37.6978,1102308.0
2022-08-17 11:30:00,40.64,40.67,40.55,40.58,1269239.0,37.6978,37.7256,37.6143,37.6422,1269239.0
2022-08-17 12:00:00,40.58,40.66,40.57,40.65,819452.0,37.6422,37.7164,37.6329,37.7071,819452.0
2022-08-17 12:30:00,40.66,40.71,40.65,40.68,724915.0,37.7164,37.7627,37.7071,37.7349,724915.0
2022-08-17 13:00:00,40.68,40.7,40.64,40.68,975352.0,37.7349,37.7535,37.6978,37.7349,975352.0
2022-08-17 13:30:00,40.68,40.69,40.65,40.68,683758.0,37.7349,37.7442,37.7071,37.7349,683758.0
2022-08-17 14:00:00,40.68,40.85,40.66,40.8,3496339.0,37.7349,37.8926,37.7164,37.8462,3496339.0
2022-08-17 14:30:00,40.8,40.88,40.74,40.75,1928380.0,37.8462,37.9204,37.7906,37.7998,1928380.0
2022-08-17 15:00:00,40.74,40.79,40.65,40.72,2144649.0,37.7906,37.8369,37.7071,37.772,2144649.0
2022-08-17 15:30:00,40.71,40.72,40.65,40.68,5843053.0,37.7627,37.772,37.7071,37.7349,5843053.0
2022-08-18 09:30:00,40.53,40.56,40.33,40.37,3808934.0,37.5958,37.6236,37.4103,37.4474,3808934.0
2022-08-18 10:00:00,40.37,40.41,40.29,40.36,2528883.0,37.4474,37.4845,37.3731,37.4381,2528883.0
2022-08-18 10:30:00,40.37,40.45,40.34,40.42,2141919.0,37.4474,37.5216,37.4195,37.4937,2141919.0
2022-08-18 11:00:00,40.42,40.5,40.37,40.48,1630009.0,37.4937,37.5679,37.4474,37.5494,1630009.0
2022-08-18 11:30:00,40.48,40.49,40.39,40.4,1131878.0,37.5494,37.5587,37.4659,37.4752,1131878.0
2022-08-18 12:00:00,40.4,40.42,40.31,40.33,1443217.0,37.4752,37.4937,37.3917,37.4103,1443217.0
2022-08-18 12:30:00,40.33,40.34,40.27,40.28,952406.0,37.4103,37.4195,37.3546,37.3639,952406.0
2022-08-18 13:00:00,40.28,40.35,40.26,40.34,1987034.0,37.3639,37.4288,37.3453,37.4195,1987034.0
2022-08-18 13:30:00,40.34,40.37,40.32,40.33,631472.0,37.4195,37.4474,37.401,37.4103,631472.0
2022-08-18 14:00:00,40.33,40.38,40.31,40.37,750605.0,37.4103,37.4566,37.3917,37.4474,750605.0
2022-08-18 14:30:00,40.37,40.41,40.34,40.4,974887.0,37.4474,37.4845,37.4195,37.4752,974887.0
2022-08-18 15:00:00,40.39,40.48,40.39,40.48,2521188.0,37.4659,37.5494,37.4659,37.5494,2521188.0
2022-08-18 15:30:00,40.48,40.49,40.4,40.44,4770770.0,37.5494,37.5587,37.4752,37.5123,4770770.0
2022-08-19 09:30:00,40.08,40.12,39.9,39.9,2593715.0,37.1784,37.2155,37.0114,37.0114,2593715.0
2022-08-19 10:00:00,39.91,39.96,39.87,39.92,2679116.0,37.0207,37.067,36.9836,37.0299,2679116.0
2022-08-19 10:30:00,39.92,39.93,39.8,39.82,1438160.0,37.0299,37.0392,36.9186,36.9372,1438160.0
2022-08-19 11:00:00,39.83,39.87,39.8,39.87,2710266.0,36.9464,36.9836,36.9186,36.9836,2710266.0
2022-08-19 11:30:00,39.87,39.94,39.83,39.88,2241629.0,36.9836,37.0485,36.9464,36.9928,2241629.0
2022-08-19 12:00:00,39.89,39.92,39.86,39.88,978266.0,37.0021,37.0299,36.9743,36.9928,978266.0
2022-08-19 12:30:00,39.88,39.93,39.86,39.91,942923.0,36.9928,37.0392,36.9743,37.0207,942923.0
2022-08-19 13:00:00,39.91,39.93,39.86,39.87,437637.0,37.0207,37.0392,36.9743,36.9836,437637.0
2022-08-19 13:30:00,39.87,39.91,39.83,39.9,2259928.0,36.9836,37.0207,36.9464,37.0114,2259928.0
2022-08-19 14:00:00,39.91,39.91,39.85,39.87,437437.0,37.0207,37.0207,36.965,36.9836,437437.0
2022-08-19 14:30:00,39.86,39.87,39.79,39.8,1823201.0,36.9743,36.9836,36.9093,36.9186,1823201.0
2022-08-19 15:00:00,39.8,39.85,39.78,39.84,1856328.0,36.9186,36.965,36.9001,36.9557,1856328.0
2022-08-19 15:30:00,39.84,39.9,39.83,39.9,7394873.0,36.9557,37.0114,36.9464,37.0114,7394873.0
2022-08-22 09:30:00,39.58,39.7,39.55,39.6,4408224.0,36.7145,36.8259,36.6867,36.7331,4408224.0
2022-08-22 10:00:00,39.6,39.63,39.52,39.54,1299876.0,36.7331,36.7609,36.6589,36.6774,1299876.0
2022-08-22 10:30:00,39.53,39.66,39.52,39.59,1582983.0,36.6682,36.7888,36.6589,36.7238,1582983.0
2022-08-22 11:00:00,39.59,39.66,39.58,39.59,1135258.0,36.7238,36.7888,36.7145,36.7238,1135258.0
2022-08-22 11:30:00,39.59,39.64,39.55,39.63,913789.0,36.7238,36.7702,36.6867,36.7609,913789.0
2022-08-22 12:00:00,39.64,39.67,39.63,39.64,805510.0,36.7702,36.798,36.7609,36.7702,805510.0
2022-08-22 12:30:00,39.65,39.68,39.61,39.64,491571.0,36.7795,36.8073,36.7424,36.7702,491571.0
2022-08-22 13:00:00,39.65,39.66,39.59,39.59,585465.0,36.7795,36.7888,36.7238,36.7238,585465.0
2022-08-22 13:30:00,39.59,39.6,39.55,39.55,994511.0,36.7238,36.7331,36.6867,36.6867,994511.0
2022-08-22 14:00:00,39.55,39.57,39.54,39.57,1314690.0,36.6867,36.7053,36.6774,36.7053,1314690.0
2022-08-22 14:30:00,39.56,39.57,39.52,39.55,1343371.0,36.696,36.7053,36.6589,36.6867,1343371.0
2022-08-22 15:00:00,39.55,39.59,39.53,39.55,1784822.0,36.6867,36.7238,36.6682,36.6867,1784822.0
2022-08-22 15:30:00,39.54,39.58,39.51,39.57,4555714.0,36.6774,36.7145,36.6496,36.7053,4555714.0
2022-08-23 09:30:00,39.59,39.78,39.51,39.77,5201805.0,36.7238,36.9001,36.6496,36.8908,5201805.0
2022-08-23 10:00:00,39.77,39.92,39.73,39.77,3138965.0,36.8908,37.0299,36.8537,36.8908,3138965.0
2022-08-23 10:30:00,39.78,39.87,39.71,39.72,3334383.0,36.9001,36.9836,36.8351,36.8444,3334383.0
2022-08-23 11:00:00,39.73,39.85,39.66,39.76,2182436.0,36.8537,36.965,36.7888,36.8815,2182436.0
2022-08-23 11:30:00,39.76,39.8,39.71,39.73,767641.0,36.8815,36.9186,36.8351,36.8537,767641.0
2022-08-23 12:00:00,39.73,39.75,39.68,39.72,1192310.0,36.8537,36.8722,36.8073,36.8444,1192310.0
2022-08-23 12:30:00,39.72,39.8,39.72,39.8,897158.0,36.8444,36.9186,36.8444,36.9186,897158.0
2022-08-23 13:00:00,39.79,39.81,39.72,39.77,773701.0,36.9093,36.9279,36.8444,36.8908,773701.0
2022-08-23 13:30:00,39.77,39.79,39.7,39.71,688109.0,36.8908,36.9093,36.8259,36.8351,688109.0
2022-08-23 14:00:00,39.71,39.74,39.69,39.73,834606.0,36.8351,36.863,36.8166,36.8537,834606.0
2022-08-23 14:30:00,39.73,39.74,39.68,39.71,1807758.0,36.8537,36.863,36.8073,36.8351,1807758.0
2022-08-23 15:00:00,39.7,39.77,39.69,39.73,1914329.0,36.8259,36.8908,36.8166,36.8537,1914329.0
2022-08-23 15:30:00,39.73,39.77,39.71,39.75,3445580.0,36.8537,36.8908,36.8351,36.8722,3445580.0
2022-08-24 09:30:00,39.44,39.69,39.41,39.66,3330912.0,36.5847,36.8166,36.5569,36.7888,3330912.0
2022-08-24 10:00:00,39.67,39.86,39.65,39.8,2056230.0,36.798,36.9743,36.7795,36.9186,2056230.0
2022-08-24 10:30:00,39.8,39.93,39.78,39.88,954580.0,36.9186,37.0392,36.9001,36.9928,954580.0
2022-08-24 11:00:00,39.88,39.99,39.85,39.93,1703443.0,36.9928,37.0949,36.965,37.0392,1703443.0
2022-08-24 11:30:00,39.93,39.97,39.89,39.9,1526228.0,37.0392,37.0763,37.0021,37.0114,1526228.0
2022-08-24 12:00:00,39.9,39.93,39.84,39.84,1265882.0,37.0114,37.0392,36.9557,36.9557,1265882.0
2022-08-24 12:30:00,39.84,39.85,39.74,39.79,2061587.0,36.9557,36.965,36.863,36.9093,2061587.0
2022-08-24 13:00:00,39.8,39.82,39.75,39.76,531748.0,36.9186,36.9372,36.8722,36.8815,531748.0
2022-08-24 13:30:00,39.76,39.79,39.75,39.77,755812.0,36.8815,36.9093,36.8722,36.8908,755812.0
2022-08-24 14:00:00,39.78,39.79,39.75,39.77,445169.0,36.9001,36.9093,36.8722,36.8908,445169.0
2022-08-24 14:30:00,39.77,39.77,39.72,39.75,1461546.0,36.8908,36.8908,36.8444,36.8722,1461546.0
2022-08-24 15:00:00,39.76,39.83,39.75,39.79,904389.0,36.8815,36.9464,36.8722,36.9093,904389.0
2022-08-24 15:30:00,39.8,39.82,39.76,39.77,2507790.0,36.9186,36.9372,36.8815,36.8908,2507790.0
2022-08-25 09:30:00,40.18,40.45,40.1,40.32,5926301.0,37.2711,37.5216,37.1969,37.401,5926301.0
2022-08-25 10:00:00,40.32,40.52,40.3,40.51,8850042.0,37.401,37.5865,37.3824,37.5772,8850042.0
2022-08-25 10:30:00,40.51,40.6,40.48,40.52,3136703.0,37.5772,37.6607,37.5494,37.5865,3136703.0
2022-08-25 11:00:00,40.52,40.53,40.33,40.36,2308341.0,37.5865,37.5958,37.4103,37.4381,2308341.0
2022-08-25 11:30:00,40.36,40.43,40.33,40.41,1188793.0,37.4381,37.503,37.4103,37.4845,1188793.0
2022-08-25 12:00:00,40.41,40.44,40.38,40.43,893696.0,37.4845,37.5123,37.4566,37.503,893696.0
2022-08-25 12:30:00,40.43,40.47,40.41,40.47,1396252.0,37.503,37.5401,37.4845,37.5401,1396252.0
2022-08-25 13:00:00,40.47,40.54,40.45,40.52,1725017.0,37.5401,37.605,37.5216,37.5865,1725017.0
2022-08-25 13:30:00,40.52,40.57,40.51,40.54,1477279.0,37.5865,37.6329,37.5772,37.605,1477279.0
2022-08-25 14:00:00,40.54,40.55,40.49,40.54,1593808.0,37.605,37.6143,37.5587,37.605,1593808.0
2022-08-25 14:30:00,40.55,40.57,40.5,40.57,637536.0,37.6143,37.6329,37.5679,37.6329,637536.0
2022-08-25 15:00:00,40.57,40.59,40.52,40.58,1597558.0,37.6329,37.6514,37.5865,37.6422,1597558.0
2022-08-25 15:30:00,40.58,40.62,40.55,40.61,8626608.0,37.6422,37.6793,37.6143,37.67,8626608.0
2022-08-26 09:30:00,40.92,40.96,40.62,40.77,5856276.0,37.9575,37.9946,37.6793,37.8184,5856276.0
2022-08-26 10:00:00,40.77,40.93,40.49,40.54,7193708.0,37.8184,37.9668,37.5587,37.605,7193708.0
2022-08-26 10:30:00,40.54,40.54,40.32,40.37,4431629.0,37.605,37.605,37.401,37.4474,4431629.0
2022-08-26 11:00:00,40.37,40.38,40.12,40.22,2004900.0,37.4474,37.4566,37.2155,37.3082,2004900.0
2022-08-26 11:30:00,40.23,40.35,40.2,40.29,2237929.0,37.3175,37.4288,37.2897,37.3731,2237929.0
2022-08-26 12:00:00,40.29,40.3,40.14,40.18,2671498.0,37.3731,37.3824,37.234,37.2711,2671498.0
2022-08-26 12:30:00,40.18,40.24,40.14,40.23,1202055.0,37.2711,37.3268,37.234,37.3175,1202055.0
2022-08-26 13:00:00,40.23,40.23,40.12,40.15,1625145.0,37.3175,37.3175,37.2155,37.2433,1625145.0
2022-08-26 13:30:00,40.15,40.15,40.1,40.12,764708.0,37.2433,37.2433,37.1969,37.2155,764708.0
2022-08-26 14:00:00,40.12,40.14,40.06,40.09,708406.0,37.2155,37.234,37.1598,37.1876,708406.0
2022-08-26 14:30:00,40.09,40.11,40.05,40.06,888299.0,37.1876,37.2062,37.1505,37.1598,888299.0
2022-08-26 15:00:00,40.05,40.09,40.0,40.05,1775942.0,37.1505,37.1876,37.1041,37.1505,1775942.0
2022-08-26 15:30:00,40.05,40.05,39.97,40.01,6975734.0,37.1505,37.1505,37.0763,37.1134,6975734.0
2022-08-29 09:30:00,39.83,40.02,39.82,39.97,3522462.0,36.9464,37.1227,36.9372,37.0763,3522462.0
2022-08-29 10:00:00,39.97,40.07,39.93,39.97,2367812.0,37.0763,37.1691,37.0392,37.0763,2367812.0
2022-08-29 10:30:00,39.97,40.0,39.78,39.8,1816830.0,37.0763,37.1041,36.9001,36.9186,1816830.0
2022-08-29 11:00:00,39.8,39.86,39.77,39.8,1465271.0,36.9186,36.9743,36.8908,36.9186,1465271.0
2022-08-29 11:30:00,39.8,39.87,39.75,39.83,1160656.0,36.9186,36.9836,36.8722,36.9464,1160656.0
2022-08-29 12:00:00,39.83,39.89,39.82,39.86,703849.0,36.9464,37.0021,36.9372,36.9743,703849.0
2022-08-29 12:30:00,39.85,39.93,39.8,39.91,1341068.0,36.965,37.0392,36.9186,37.0207,1341068.0
2022-08-29 13:00:00,39.91,39.95,39.86,39.9,734278.0,37.0207,37.0578,36.9743,37.0114,734278.0
2022-08-29 13:30:00,39.89,39.96,39.88,39.91,817575.0,37.0021,37.067,36.9928,37.0207,817575.0
2022-08-29 14:00:00,39.91,39.92,39.83,39.87,1107496.0,37.0207,37.0299,36.9464,36.9836,1107496.0
2022-08-29 14:30:00,39.88,39.92,39.83,39.88,1011861.0,36.9928,37.0299,36.9464,36.9928,1011861.0
2022-08-29 15:00:00,39.88,39.92,39.84,39.85,1330695.0,36.9928,37.0299,36.9557,36.965,1330695.0
2022-08-29 15:30:00,39.86,39.86,39.75,39.76,3688522.0,36.9743,36.9743,36.8722,36.8815,3688522.0
2022-08-30 09:30:00,39.89,39.9,39.59,39.61,6338269.0,37.0021,37.0114,36.7238,36.7424,6338269.0
2022-08-30 10:00:00,39.61,39.63,39.42,39.46,2329105.0,36.7424,36.7609,36.5661,36.6032,2329105.0
2022-08-30 10:30:00,39.46,39.46,39.2,39.35,2946314.0,36.6032,36.6032,36.3621,36.5012,2946314.0
2022-08-30 11:00:00,39.35,39.42,39.28,39.33,1743399.0,36.5012,36.5661,36.4363,36.4826,1743399.0
2022-08-30 11:30:00,39.33,39.42,39.27,39.31,1784128.0,36.4826,36.5661,36.427,36.4641,1784128.0
2022-08-30 12:00:00,39.3,39.36,39.26,39.29,1374303.0,36.4548,36.5105,36.4177,36.4455,1374303.0
2022-08-30 12:30:00,39.28,39.29,39.19,39.22,1071932.0,36.4363,36.4455,36.3528,36.3806,1071932.0
2022-08-30 13:00:00,39.22,39.24,39.14,39.18,939624.0,36.3806,36.3992,36.3064,36.3435,939624.0
2022-08-30 13:30:00,39.18,39.26,39.14,39.23,995727.0,36.3435,36.4177,36.3064,36.3899,995727.0
2022-08-30 14:00:00,39.23,39.26,39.18,39.18,1118167.0,36.3899,36.4177,36.3435,36.3435,1118167.0
2022-08-30 14:30:00,39.19,39.24,39.16,39.19,1021337.0,36.3528,36.3992,36.325,36.3528,1021337.0
2022-08-30 15:00:00,39.19,39.33,39.18,39.26,2018822.0,36.3528,36.4826,36.3435,36.4177,2018822.0
2022-08-30 15:30:00,39.26,39.31,39.22,39.29,6045960.0,36.4177,36.4641,36.3806,36.4455,6045960.0
2022-08-31 09:30:00,39.67,39.84,39.46,39.7,6009460.0,36.798,36.9557,36.6032,36.8259,6009460.0
2022-08-31 10:00:00,39.7,39.82,39.68,39.7,2851080.0,36.8259,36.9372,36.8073,36.8259,2851080.0
2022-08-31 10:30:00,39.7,39.82,39.65,39.65,2314680.0,36.8259,36.9372,36.7795,36.7795,2314680.0
2022-08-31 11:00:00,39.65,39.66,39.54,39.58,1442692.0,36.7795,36.7888,36.6774,36.7145,1442692.0
2022-08-31 11:30:00,39.58,39.67,39.56,39.64,1219764.0,36.7145,36.798,36.696,36.7702,1219764.0
2022-08-31 12:00:00,39.65,39.67,39.59,39.63,875948.0,36.7795,36.798,36.7238,36.7609,875948.0
2022-08-31 12:30:00,39.63,39.66,39.54,39.57,903441.0,36.7609,36.7888,36.6774,36.7053,903441.0
2022-08-31 13:00:00,39.56,39.6,39.5,39.53,828557.0,36.696,36.7331,36.6403,36.6682,828557.0
2022-08-31 13:30:00,39.52,39.54,39.47,39.51,635746.0,36.6589,36.6774,36.6125,36.6496,635746.0
2022-08-31 14:00:00,39.51,39.56,39.49,39.52,929802.0,36.6496,36.696,36.6311,36.6589,929802.0
2022-08-31 14:30:00,39.51,39.52,39.41,39.45,1688738.0,36.6496,36.6589,36.5569,36.594,1688738.0
2022-08-31 15:00:00,39.45,39.55,39.44,39.47,2051919.0,36.594,36.6867,36.5847,36.6125,2051919.0
2022-08-31 15:30:00,39.47,39.53,39.41,39.41,9968869.0,36.6125,36.6682,36.5569,36.5569,9968869.0
2022-09-01 09:30:00,39.05,39.12,38.97,39.03,5359381.0,36.2229,36.2879,36.1487,36.2044,5359381.0
2022-09-01 10:00:00,39.02,39.03,38.76,38.95,3379648.0,36.1951,36.2044,35.9539,36.1302,3379648.0
2022-09-01 10:30:00,38.95,38.95,38.71,38.76,2679666.0,36.1302,36.1302,35.9075,35.9539,2679666.0
2022-09-01 11:00:00,38.75,38.89,38.75,38.79,4329250.0,35.9446,36.0745,35.9446,35.9817,4329250.0
2022-09-01 11:30:00,38.79,38.93,38.78,38.82,2745679.0,35.9817,36.1116,35.9725,36.0096,2745679.0
2022-09-01 12:00:00,38.82,38.92,38.81,38.89,1075740.0,36.0096,36.1023,36.0003,36.0745,1075740.0
2022-09-01 12:30:00,38.89,38.89,38.78,38.81,986832.0,36.0745,36.0745,35.9725,36.0003,986832.0
2022-09-01 13:00:00,38.8,39.0,38.8,38.98,1424410.0,35.991,36.1765,35.991,36.158,1424410.0
2022-09-01 13:30:00,38.99,39.0,38.89,38.9,1581198.0,36.1673,36.1765,36.0745,36.0838,1581198.0
2022-09-01 14:00:00,38.91,39.02,38.9,39.01,1902281.0,36.0931,36.1951,36.0838,36.1858,1902281.0
2022-09-01 14:30:00,39.01,39.07,38.98,39.0,1431859.0,36.1858,36.2415,36.158,36.1765,1431859.0
2022-09-01 15:00:00,39.0,39.13,38.99,39.01,2305887.0,36.1765,36.2971,36.1673,36.1858,2305887.0
2022-09-01 15:30:00,39.01,39.13,39.0,39.1,4838827.0,36.1858,36.2971,36.1765,36.2693,4838827.0
2022-09-02 09:30:00,39.05,39.08,38.85,38.88,3251933.0,36.2229,36.2507,36.0374,36.0652,3251933.0
2022-09-02 10:00:00,38.89,39.11,38.85,39.1,3760749.0,36.0745,36.2786,36.0374,36.2693,3760749.0
2022-09-02 10:30:00,39.1,39.2,39.1,39.15,1897414.0,36.2693,36.3621,36.2693,36.3157,1897414.0
2022-09-02 11:00:00,39.16,39.22,39.12,39.16,1517951.0,36.325,36.3806,36.2879,36.325,1517951.0
2022-09-02 11:30:00,39.16,39.21,39.13,39.2,1413652.0,36.325,36.3713,36.2971,36.3621,1413652.0
2022-09-02 12:00:00,39.2,39.21,39.01,39.03,2616319.0,36.3621,36.3713,36.1858,36.2044,2616319.0
2022-09-02 12:30:00,39.03,39.06,38.86,38.91,1310677.0,36.2044,36.2322,36.0467,36.0931,1310677.0
2022-09-02 13:00:00,38.91,38.92,38.74,38.76,1497563.0,36.0931,36.1023,35.9354,35.9539,1497563.0
2022-09-02 13:30:00,38.75,38.84,38.73,38.76,1613579.0,35.9446,36.0281,35.9261,35.9539,1613579.0
2022-09-02 14:00:00,38.76,38.88,38.75,38.88,1816222.0,35.9539,36.0652,35.9446,36.0652,1816222.0
2022-09-02 14:30:00,38.88,38.89,38.79,38.8,1650035.0,36.0652,36.0745,35.9817,35.991,1650035.0
2022-09-02 15:00:00,38.8,38.88,38.77,38.79,2108365.0,35.991,36.0652,35.9632,35.9817,2108365.0
2022-09-02 15:30:00,38.79,38.79,38.67,38.76,6339261.0,35.9817,35.9817,35.8704,35.9539,6339261.0
2022-09-06 09:30:00,38.62,38.68,38.44,38.5,4323323.0,35.824,35.8797,35.6571,35.7127,4323323.0
2022-09-06 10:00:00,38.49,38.49,38.27,38.41,3518558.0,35.7035,35.7035,35.4994,35.6293,3518558.0
2022-09-06 10:30:00,38.4,38.51,38.35,38.47,2152526.0,35.62,35.722,35.5736,35.6849,2152526.0
2022-09-06 11:00:00,38.47,38.54,38.37,38.4,1919530.0,35.6849,35.7498,35.5921,35.62,1919530.0
2022-09-06 11:30:00,38.4,38.51,38.38,38.48,1355256.0,35.62,35.722,35.6014,35.6942,1355256.0
2022-09-06 12:00:00,38.48,38.51,38.35,38.41,998523.0,35.6942,35.722,35.5736,35.6293,998523.0
2022-09-06 12:30:00,38.4,38.44,38.37,38.41,1506036.0,35.62,35.6571,35.5921,35.6293,1506036.0
2022-09-06 13:00:00,38.41,38.41,38.28,38.3,1572398.0,35.6293,35.6293,35.5087,35.5272,1572398.0
2022-09-06 13:30:00,38.3,38.35,38.27,38.33,2133895.0,35.5272,35.5736,35.4994,35.555,2133895.0
2022-09-06 14:00:00,38.32,38.4,38.31,38.36,1778741.0,35.5458,35.62,35.5365,35.5829,1778741.0
2022-09-06 14:30:00,38.36,38.38,38.3,38.33,1214159.0,35.5829,35.6014,35.5272,35.555,1214159.0
2022-09-06 15:00:00,38.33,38.37,38.3,38.33,2054749.0,35.555,35.5921,35.5272,35.555,2054749.0
2022-09-06 15:30:00,38.33,38.36,38.27,38.31,7395283.0,35.555,35.5829,35.4994,35.5365,7395283.0
2022-09-07 09:30:00,38.12,38.28,38.11,38.12,3069535.0,35.3602,35.5087,35.351,35.3602,3069535.0
2022-09-07 10:00:00,38.12,38.22,38.08,38.21,3187391.0,35.3602,35.453,35.3231,35.4437,3187391.0
2022-09-07 10:30:00,38.22,38.32,38.22,38.28,1875442.0,35.453,35.5458,35.453,35.5087,1875442.0
2022-09-07 11:00:00,38.29,38.38,38.25,38.34,1764439.0,35.5179,35.6014,35.4808,35.5643,1764439.0
2022-09-07 11:30:00,38.34,38.39,38.31,38.36,1786440.0,35.5643,35.6107,35.5365,35.5829,1786440.0
2022-09-07 12:00:00,38.35,38.38,38.28,38.32,2263124.0,35.5736,35.6014,35.5087,35.5458,2263124.0
2022-09-07 12:30:00,38.31,38.38,38.29,38.34,3221232.0,35.5365,35.6014,35.5179,35.5643,3221232.0
2022-09-07 13:00:00,38.34,38.43,38.34,38.39,1549050.0,35.5643,35.6478,35.5643,35.6107,1549050.0
2022-09-07 13:30:00,38.39,38.49,38.38,38.48,2447205.0,35.6107,35.7035,35.6014,35.6942,2447205.0
2022-09-07 14:00:00,38.48,38.55,38.47,38.53,2038322.0,35.6942,35.7591,35.6849,35.7406,2038322.0
2022-09-07 14:30:00,38.53,38.59,38.51,38.59,1413669.0,35.7406,35.7962,35.722,35.7962,1413669.0
2022-09-07 15:00:00,38.58,38.63,38.56,38.62,1526265.0,35.7869,35.8333,35.7684,35.824,1526265.0
2022-09-07 15:30:00,38.63,38.65,38.59,38.62,5461924.0,35.8333,35.8519,35.7962,35.824,5461924.0
2022-09-08 09:30:00,38.24,38.34,38.12,38.3,6788955.0,35.4716,35.5643,35.3602,35.5272,6788955.0
2022-09-08 10:00:00,38.3,38.36,38.22,38.32,2847277.0,35.5272,35.5829,35.453,35.5458,2847277.0
2022-09-08 10:30:00,38.31,38.4,38.29,38.39,1803776.0,35.5365,35.62,35.5179,35.6107,1803776.0
2022-09-08 11:00:00,38.39,38.47,38.38,38.43,2488638.0,35.6107,35.6849,35.6014,35.6478,2488638.0
2022-09-08 11:30:00,38.43,38.46,38.34,38.35,1496647.0,35.6478,35.6756,35.5643,35.5736,1496647.0
2022-09-08 12:00:00,38.36,38.37,38.15,38.2,2295952.0,35.5829,35.5921,35.3881,35.4345,2295952.0
2022-09-08 12:30:00,38.2,38.36,38.2,38.33,1617344.0,35.4345,35.5829,35.4345,35.555,1617344.0
2022-09-08 13:00:00,38.33,38.41,38.27,38.38,2716559.0,35.555,35.6293,35.4994,35.6014,2716559.0
2022-09-08 13:30:00,38.38,38.42,38.3,38.34,2740266.0,35.6014,35.6385,35.5272,35.5643,2740266.0
2022-09-08 14:00:00,38.35,38.38,38.33,38.37,2837530.0,35.5736,35.6014,35.555,35.5921,2837530.0
2022-09-08 14:30:00,38.37,38.4,38.31,38.34,2249961.0,35.5921,35.62,35.5365,35.5643,2249961.0
2022-09-08 15:00:00,38.34,38.39,38.3,38.36,1565135.0,35.5643,35.6107,35.5272,35.5829,1565135.0
2022-09-08 15:30:00,38.36,38.46,38.31,38.44,6609656.0,35.5829,35.6756,35.5365,35.6571,6609656.0
2022-09-09 09:30:00,38.78,39.03,38.77,39.02,5258614.0,35.9725,36.2044,35.9632,36.1951,5258614.0
2022-09-09 10:00:00,39.02,39.09,38.96,39.01,2445393.0,36.1951,36.26,36.1394,36.1858,2445393.0
2022-09-09 10:30:00,39.01,39.07,38.98,39.03,2017331.0,36.1858,36.2415,36.158,36.2044,2017331.0
2022-09-09 11:00:00,39.02,39.03,38.95,38.98,1838788.0,36.1951,36.2044,36.1302,36.158,1838788.0
2022-09-09 11:30:00,38.98,39.03,38.95,39.02,1216974.0,36.158,36.2044,36.1302,36.1951,1216974.0
2022-09-09 12:00:00,39.02,39.02,38.93,38.96,1687376.0,36.1951,36.1951,36.1116,36.1394,1687376.0
2022-09-09 12:30:00,38.96,39.01,38.93,39.0,1079296.0,36.1394,36.1858,36.1116,36.1765,1079296.0
2022-09-09 13:00:00,39.01,39.03,38.97,39.01,824439.0,36.1858,36.2044,36.1487,36.1858,824439.0
2022-09-09 13:30:00,39.02,39.03,38.98,39.0,719093.0,36.1951,36.2044,36.158,36.1765,719093.0
2022-09-09 14:00:00,39.0,39.0,38.95,39.0,658992.0,36.1765,36.1765,36.1302,36.1765,658992.0
2022-09-09 14:30:00,38.99,39.0,38.94,38.97,838011.0,36.1673,36.1765,36.1209,36.1487,838011.0
2022-09-09 15:00:00,38.98,39.0,38.96,38.98,1504153.0,36.158,36.1765,36.1394,36.158,1504153.0
2022-09-09 15:30:00,38.98,39.02,38.97,39.01,3892101.0,36.158,36.1951,36.1487,36.1858,3892101.0
2022-09-12 09:30:00,39.37,39.5,39.27,39.49,4204080.0,36.5198,36.6403,36.427,36.6311,4204080.0
2022-09-12 10:00:00,39.49,39.58,39.47,39.57,1984817.0,36.6311,36.7145,36.6125,36.7053,1984817.0
2022-09-12 10:30:00,39.58,39.6,39.53,39.54,2252945.0,36.7145,36.7331,36.6682,36.6774,2252945.0
2022-09-12 11:00:00,39.54,39.59,39.48,39.59,1643348.0,36.6774,36.7238,36.6218,36.7238,1643348.0
2022-09-12 11:30:00,39.59,39.61,39.5,39.52,3104599.0,36.7238,36.7424,36.6403,36.6589,3104599.0
2022-09-12 12:00:00,39.52,39.57,39.5,39.55,3380300.0,36.6589,36.7053,36.6403,36.6867,3380300.0
2022-09-12 12:30:00,39.55,39.6,39.53,39.59,3843884.0,36.6867,36.7331,36.6682,36.7238,3843884.0
2022-09-12 13:00:00,39.59,39.63,39.54,39.62,1771027.0,36.7238,36.7609,36.6774,36.7517,1771027.0
2022-09-12 13:30:00,39.63,39.64,39.6,39.61,833395.0,36.7609,36.7702,36.7331,36.7424,833395.0
2022-09-12 14:00:00,39.61,39.62,39.54,39.55,2112936.0,36.7424,36.7517,36.6774,36.6867,2112936.0
2022-09-12 14:30:00,39.55,39.58,39.53,39.57,1323803.0,36.6867,36.7145,36.6682,36.7053,1323803.0
2022-09-12 15:00:00,39.57,39.59,39.55,39.57,2096670.0,36.7053,36.7238,36.6867,36.7053,2096670.0
2022-09-12 15:30:00,39.57,39.6,39.54,39.59,6380934.0,36.7053,36.7331,36.6774,36.7238,6380934.0
2022-09-13 09:30:00,38.81,38.97,38.77,38.86,6973963.0,36.0003,36.1487,35.9632,36.0467,6973963.0
2022-09-13 10:00:00,38.85,38.92,38.77,38.88,2908176.0,36.0374,36.1023,35.9632,36.0652,2908176.0
2022-09-13 10:30:00,38.87,38.9,38.72,38.77,3012971.0,36.0559,36.0838,35.9168,35.9632,3012971.0
2022-09-13 11:00:00,38.77,38.79,38.67,38.7,1925238.0,35.9632,35.9817,35.8704,35.8983,1925238.0
2022-09-13 11:30:00,38.7,38.73,38.67,38.71,2458753.0,35.8983,35.9261,35.8704,35.9075,2458753.0
2022-09-13 12:00:00,38.71,38.78,38.69,38.72,1365248.0,35.9075,35.9725,35.889,35.9168,1365248.0
2022-09-13 12:30:00,38.72,38.74,38.69,38.73,1303565.0,35.9168,35.9354,35.889,35.9261,1303565.0
2022-09-13 13:00:00,38.73,38.77,38.7,38.76,1391464.0,35.9261,35.9632,35.8983,35.9539,1391464.0
2022-09-13 13:30:00,38.76,38.78,38.66,38.66,1197732.0,35.9539,35.9725,35.8612,35.8612,1197732.0
2022-09-13 14:00:00,38.67,38.69,38.59,38.59,1416794.0,35.8704,35.889,35.7962,35.7962,1416794.0
2022-09-13 14:30:00,38.6,38.61,38.41,38.47,2239521.0,35.8055,35.8148,35.6293,35.6849,2239521.0
2022-09-13 15:00:00,38.46,38.49,38.38,38.39,2526437.0,35.6756,35.7035,35.6014,35.6107,2526437.0
2022-09-13 15:30:00,38.39,38.4,38.29,38.36,8879199.0,35.6107,35.62,35.5179,35.5829,8879199.0
2022-09-14 09:30:00,38.6,38.65,38.49,38.59,3276858.0,35.8055,35.8519,35.7035,35.7962,3276858.0
2022-09-14 10:00:00,38.59,38.61,38.41,38.42,3166731.0,35.7962,35.8148,35.6293,35.6385,3166731.0
2022-09-14 10:30:00,38.41,38.64,38.4,38.59,3021520.0,35.6293,35.8426,35.62,35.7962,3021520.0
2022-09-14 11:00:00,38.59,38.66,38.56,38.57,2321757.0,35.7962,35.8612,35.7684,35.7777,2321757.0
2022-09-14 11:30:00,38.57,38.66,38.55,38.63,1435833.0,35.7777,35.8612,35.7591,35.8333,1435833.0
2022-09-14 12:00:00,38.63,38.65,38.59,38.62,1454232.0,35.8333,35.8519,35.7962,35.824,1454232.0
2022-09-14 12:30:00,38.62,38.67,38.59,38.64,1129522.0,35.824,35.8704,35.7962,35.8426,1129522.0
2022-09-14 13:00:00,38.64,38.66,38.59,38.62,1459504.0,35.8426,35.8612,35.7962,35.824,1459504.0
2022-09-14 13:30:00,38.62,38.63,38.5,38.52,1189201.0,35.824,35.8333,35.7127,35.7313,1189201.0
2022-09-14 14:00:00,38.52,38.54,38.49,38.52,2550872.0,35.7313,35.7498,35.7035,35.7313,2550872.0
2022-09-14 14:30:00,38.53,38.57,38.48,38.5,3585948.0,35.7406,35.7777,35.6942,35.7127,3585948.0
2022-09-14 15:00:00,38.49,38.53,38.4,38.43,3738995.0,35.7035,35.7406,35.62,35.6478,3738995.0
2022-09-14 15:30:00,38.43,38.59,38.39,38.57,4450902.0,35.6478,35.7962,35.6107,35.7777,4450902.0
2022-09-15 09:30:00,38.27,38.49,38.22,38.48,4927953.0,35.4994,35.7035,35.453,35.6942,4927953.0
2022-09-15 10:00:00,38.49,38.52,38.33,38.33,2758486.0,35.7035,35.7313,35.555,35.555,2758486.0
2022-09-15 10:30:00,38.32,38.35,38.18,38.2,4372942.0,35.5458,35.5736,35.4159,35.4345,4372942.0
2022-09-15 11:00:00,38.2,38.29,38.15,38.27,3489624.0,35.4345,35.5179,35.3881,35.4994,3489624.0
2022-09-15 11:30:00,38.27,38.32,38.19,38.23,2067427.0,35.4994,35.5458,35.4252,35.4623,2067427.0
2022-09-15 12:00:00,38.23,38.26,38.19,38.19,2597200.0,35.4623,35.4901,35.4252,35.4252,2597200.0
2022-09-15 12:30:00,38.19,38.28,38.19,38.26,2572312.0,35.4252,35.5087,35.4252,35.4901,2572312.0
2022-09-15 13:00:00,38.27,38.38,38.26,38.36,2466370.0,35.4994,35.6014,35.4901,35.5829,2466370.0
2022-09-15 13:30:00,38.35,38.36,38.24,38.27,1370727.0,35.5736,35.5829,35.4716,35.4994,1370727.0
2022-09-15 14:00:00,38.27,38.27,38.2,38.23,1197340.0,35.4994,35.4994,35.4345,35.4623,1197340.0
2022-09-15 14:30:00,38.23,38.26,38.16,38.18,2094727.0,35.4623,35.4901,35.3974,35.4159,2094727.0
2022-09-15 15:00:00,38.18,38.19,38.07,38.09,2811980.0,35.4159,35.4252,35.3139,35.3324,2811980.0
2022-09-15 15:30:00,38.09,38.19,38.07,38.16,7460821.0,35.3324,35.4252,35.3139,35.3974,7460821.0
2022-09-16 09:30:00,37.78,37.79,37.61,37.64,4178823.0,35.0449,35.0541,34.8872,34.915,4178823.0
2022-09-16 10:00:00,37.64,37.86,37.64,37.82,3518659.0,34.915,35.1191,34.915,35.082,3518659.0
2022-09-16 10:30:00,37.82,37.91,37.79,37.79,2411585.0,35.082,35.1655,35.0541,35.0541,2411585.0
2022-09-16 11:00:00,37.79,37.82,37.71,37.73,3219320.0,35.0541,35.082,34.9799,34.9985,3219320.0
2022-09-16 11:30:00,37.73,37.75,37.66,37.73,3277836.0,34.9985,35.017,34.9335,34.9985,3277836.0
2022-09-16 12:00:00,37.73,37.74,37.61,37.62,2147626.0,34.9985,35.0078,34.8872,34.8964,2147626.0
2022-09-16 12:30:00,37.62,37.68,37.61,37.68,1217822.0,34.8964,34.9521,34.8872,34.9521,1217822.0
2022-09-16 13:00:00,37.67,37.68,37.61,37.62,1573619.0,34.9428,34.9521,34.8872,34.8964,1573619.0
2022-09-16 13:30:00,37.63,37.69,37.61,37.63,2082822.0,34.9057,34.9614,34.8872,34.9057,2082822.0
2022-09-16 14:00:00,37.63,37.74,37.62,37.71,3074344.0,34.9057,35.0078,34.8964,34.9799,3074344.0
2022-09-16 14:30:00,37.71,37.76,37.68,37.73,1377799.0,34.9799,35.0263,34.9521,34.9985,1377799.0
2022-09-16 15:00:00,37.73,37.8,37.7,37.73,2071073.0,34.9985,35.0634,34.9707,34.9985,2071073.0
2022-09-16 15:30:00,37.72,37.8,37.68,37.77,15358313.0,34.9892,35.0634,34.9521,35.0356,15358313.0
2022-09-19 09:30:00,37.48,37.66,37.46,37.6,5032647.0,34.7666,34.9335,34.748,34.8779,5032647.0
2022-09-19 10:00:00,37.6,37.62,37.52,37.6,2631133.0,34.8779,34.8964,34.8037,34.8779,2631133.0
2022-09-19 10:30:00,37.6,37.74,37.58,37.71,1527728.0,34.8779,35.0078,34.8593,34.9799,1527728.0
2022-09-19 11:00:00,37.71,37.78,37.69,37.69,1735512.0,34.9799,35.0449,34.9614,34.9614,1735512.0
2022-09-19 11:30:00,37.69,37.74,37.64,37.7,1793889.0,34.9614,35.0078,34.915,34.9707,1793889.0
2022-09-19 12:00:00,37.7,37.74,37.67,37.72,1037927.0,34.9707,35.0078,34.9428,34.9892,1037927.0
2022-09-19 12:30:00,37.72,37.83,37.71,37.82,1553984.0,34.9892,35.0912,34.9799,35.082,1553984.0
2022-09-19 13:00:00,37.82,37.83,37.77,37.82,742247.0,35.082,35.0912,35.0356,35.082,742247.0
2022-09-19 13:30:00,37.81,37.82,37.77,37.77,538744.0,35.0727,35.082,35.0356,35.0356,538744.0
2022-09-19 14:00:00,37.78,37.8,37.75,37.8,816817.0,35.0449,35.0634,35.017,35.0634,816817.0
2022-09-19 14:30:00,37.79,37.84,37.79,37.83,1588675.0,35.0541,35.1005,35.0541,35.0912,1588675.0
2022-09-19 15:00:00,37.84,37.93,37.83,37.91,3440605.0,35.1005,35.184,35.0912,35.1655,3440605.0
2022-09-19 15:30:00,37.91,37.94,37.89,37.92,3825535.0,35.1655,35.1933,35.1469,35.1747,3825535.0
2022-09-20 09:30:00,37.73,37.77,37.67,37.72,2720210.0,34.9985,35.0356,34.9428,34.9892,2720210.0
2022-09-20 10:00:00,37.72,37.81,37.69,37.8,2577176.0,34.9892,35.0727,34.9614,35.0634,2577176.0
2022-09-20 10:30:00,37.8,37.83,37.71,37.82,2693027.0,35.0634,35.0912,34.9799,35.082,2693027.0
2022-09-20 11:00:00,37.81,37.87,37.77,37.8,1168200.0,35.0727,35.1283,35.0356,35.0634,1168200.0
2022-09-20 11:30:00,37.8,37.86,37.77,37.84,1444240.0,35.0634,35.1191,35.0356,35.1005,1444240.0
2022-09-20 12:00:00,37.85,37.87,37.78,37.78,1280275.0,35.1098,35.1283,35.0449,35.0449,1280275.0
2022-09-20 12:30:00,37.78,37.79,37.72,37.75,1068661.0,35.0449,35.0541,34.9892,35.017,1068661.0
2022-09-20 13:00:00,37.75,37.77,37.64,37.66,1648898.0,35.017,35.0356,34.915,34.9335,1648898.0
2022-09-20 13:30:00,37.65,37.66,37.58,37.6,1523517.0,34.9243,34.9335,34.8593,34.8779,1523517.0
2022-09-20 14:00:00,37.6,37.67,37.59,37.65,1826347.0,34.8779,34.9428,34.8686,34.9243,1826347.0
2022-09-20 14:30:00,37.64,37.69,37.56,37.68,2957492.0,34.915,34.9614,34.8408,34.9521,2957492.0
2022-09-20 15:00:00,37.67,37.75,37.66,37.73,2120288.0,34.9428,35.017,34.9335,34.9985,2120288.0
2022-09-20 15:30:00,37.73,37.8,37.7,37.72,4434862.0,34.9985,35.0634,34.9707,34.9892,4434862.0
2022-09-21 09:30:00,37.48,37.48,37.32,37.37,3810043.0,34.7666,34.7666,34.6182,34.6645,3810043.0
2022-09-21 10:00:00,37.36,37.46,37.34,37.46,3412467.0,34.6553,34.748,34.6367,34.748,3412467.0
2022-09-21 10:30:00,37.46,37.46,37.31,37.35,1775646.0,34.748,34.748,34.6089,34.646,1775646.0
2022-09-21 11:00:00,37.35,37.4,37.32,37.39,1357793.0,34.646,34.6924,34.6182,34.6831,1357793.0
2022-09-21 11:30:00,37.39,37.44,37.38,37.4,1686156.0,34.6831,34.7295,34.6738,34.6924,1686156.0
2022-09-21 12:00:00,37.4,37.41,37.36,37.4,1428591.0,34.6924,34.7016,34.6553,34.6924,1428591.0
2022-09-21 12:30:00,37.4,37.42,37.34,37.35,1020048.0,34.6924,34.7109,34.6367,34.646,1020048.0
2022-09-21 13:00:00,37.35,37.36,37.31,37.34,1843534.0,34.646,34.6553,34.6089,34.6367,1843534.0
2022-09-21 13:30:00,37.34,37.39,37.33,37.38,2581344.0,34.6367,34.6831,34.6274,34.6738,2581344.0
2022-09-21 14:00:00,37.38,37.38,37.02,37.22,6288682.0,34.6738,34.6738,34.3399,34.5254,6288682.0
2022-09-21 14:30:00,37.22,37.72,37.16,37.65,9049091.0,34.5254,34.9892,34.4697,34.9243,9049091.0
2022-09-21 15:00:00,37.66,37.69,37.28,37.29,6829280.0,34.9335,34.9614,34.5811,34.5903,6829280.0
2022-09-21 15:30:00,37.28,37.31,37.07,37.08,8079762.0,34.5811,34.6089,34.3863,34.3955,8079762.0
2022-09-22 09:30:00,37.05,37.15,36.9,36.94,3402947.0,34.3677,34.4605,34.2286,34.2657,3402947.0
2022-09-22 10:00:00,36.94,37.0,36.87,37.0,3371214.0,34.2657,34.3213,34.2007,34.3213,3371214.0
2022-09-22 10:30:00,37.0,37.02,36.85,36.86,3926308.0,34.3213,34.3399,34.1822,34.1915,3926308.0
2022-09-22 11:00:00,36.87,36.92,36.81,36.84,3686249.0,34.2007,34.2471,34.1451,34.1729,3686249.0
2022-09-22 11:30:00,36.85,36.92,36.83,36.88,1860511.0,34.1822,34.2471,34.1636,34.21,1860511.0
2022-09-22 12:00:00,36.87,36.93,36.84,36.88,1462306.0,34.2007,34.2564,34.1729,34.21,1462306.0
2022-09-22 12:30:00,36.87,36.96,36.85,36.91,1205653.0,34.2007,34.2842,34.1822,34.2378,1205653.0
2022-09-22 13:00:00,36.91,36.93,36.86,36.93,1417247.0,34.2378,34.2564,34.1915,34.2564,1417247.0
2022-09-22 13:30:00,36.93,36.98,36.91,36.95,1371702.0,34.2564,34.3028,34.2378,34.275,1371702.0
2022-09-22 14:00:00,36.95,36.96,36.84,36.87,1439692.0,34.275,34.2842,34.1729,34.2007,1439692.0
2022-09-22 14:30:00,36.87,36.97,36.86,36.96,2819048.0,34.2007,34.2935,34.1915,34.2842,2819048.0
2022-09-22 15:00:00,36.95,37.05,36.95,37.0,2071492.0,34.275,34.3677,34.275,34.3213,2071492.0
2022-09-22 15:30:00,36.99,37.05,36.9,36.9,4830247.0,34.3121,34.3677,34.2286,34.2286,4830247.0
2022-09-23 09:30:00,36.21,36.26,36.0,36.01,3825025.0,33.5885,33.6349,33.3937,33.403,3825025.0
2022-09-23 10:00:00,36.01,36.11,35.97,36.11,3812955.0,33.403,33.4958,33.3659,33.4958,3812955.0
2022-09-23 10:30:00,36.11,36.11,36.01,36.02,2201987.0,33.4958,33.4958,33.403,33.4123,2201987.0
2022-09-23 11:00:00,36.02,36.14,35.99,36.05,3598348.0,33.4123,33.5236,33.3845,33.4401,3598348.0
2022-09-23 11:30:00,36.05,36.1,36.0,36.04,3109436.0,33.4401,33.4865,33.3937,33.4308,3109436.0
2022-09-23 12:00:00,36.04,36.06,35.9,35.9,2602629.0,33.4308,33.4494,33.301,33.301,2602629.0
2022-09-23 12:30:00,35.9,36.02,35.87,36.01,3294248.0,33.301,33.4123,33.2731,33.403,3294248.0
2022-09-23 13:00:00,36.01,36.04,35.93,35.93,1624908.0,33.403,33.4308,33.3288,33.3288,1624908.0
2022-09-23 13:30:00,35.93,35.96,35.88,35.92,1940014.0,33.3288,33.3566,33.2824,33.3195,1940014.0
2022-09-23 14:00:00,35.92,35.95,35.82,35.87,3485831.0,33.3195,33.3473,33.2268,33.2731,3485831.0
2022-09-23 14:30:00,35.87,35.89,35.8,35.82,3033097.0,33.2731,33.2917,33.2082,33.2268,3033097.0
2022-09-23 15:00:00,35.82,35.95,35.81,35.91,2689152.0,33.2268,33.3473,33.2175,33.3102,2689152.0
2022-09-23 15:30:00,35.91,36.03,35.91,36.0,7331614.0,33.3102,33.4216,33.3102,33.3937,7331614.0
2022-09-26 09:30:00,35.76,35.89,35.73,35.87,3761780.0,33.1711,33.2917,33.1433,33.2731,3761780.0
2022-09-26 10:00:00,35.87,35.96,35.8,35.92,4733719.0,33.2731,33.3566,33.2082,33.3195,4733719.0
2022-09-26 10:30:00,35.92,35.93,35.8,35.84,2337481.0,33.3195,33.3288,33.2082,33.2453,2337481.0
2022-09-26 11:00:00,35.84,35.88,35.71,35.71,2493828.0,33.2453,33.2824,33.1247,33.1247,2493828.0
2022-09-26 11:30:00,35.71,35.74,35.63,35.72,2000315.0,33.1247,33.1526,33.0505,33.134,2000315.0
2022-09-26 12:00:00,35.71,35.71,35.58,35.59,2310801.0,33.1247,33.1247,33.0041,33.0134,2310801.0
2022-09-26 12:30:00,35.59,35.65,35.52,35.62,2561316.0,33.0134,33.0691,32.9485,33.0412,2561316.0
2022-09-26 13:00:00,35.62,35.62,35.49,35.52,1352853.0,33.0412,33.0412,32.9206,32.9485,1352853.0
2022-09-26 13:30:00,35.52,35.56,35.47,35.48,2817899.0,32.9485,32.9856,32.9021,32.9114,2817899.0
2022-09-26 14:00:00,35.47,35.59,35.47,35.54,1666413.0,32.9021,33.0134,32.9021,32.967,1666413.0
2022-09-26 14:30:00,35.53,35.63,35.49,35.6,2351478.0,32.9578,33.0505,32.9206,33.0227,2351478.0
2022-09-26 15:00:00,35.61,35.67,35.58,35.62,1998717.0,33.032,33.0876,33.0041,33.0412,1998717.0
2022-09-26 15:30:00,35.62,35.7,35.54,35.56,9477542.0,33.0412,33.1154,32.967,32.9856,9477542.0
2022-09-27 09:30:00,35.77,36.03,35.77,35.85,5144477.0,33.1804,33.4216,33.1804,33.2546,5144477.0
2022-09-27 10:00:00,35.85,35.85,35.67,35.7,2768525.0,33.2546,33.2546,33.0876,33.1154,2768525.0
2022-09-27 10:30:00,35.7,35.87,35.7,35.82,3899807.0,33.1154,33.2731,33.1154,33.2268,3899807.0
2022-09-27 11:00:00,35.83,35.85,35.62,35.64,1609504.0,33.236,33.2546,33.0412,33.0598,1609504.0
2022-09-27 11:30:00,35.65,35.71,35.55,35.56,2392324.0,33.0691,33.1247,32.9763,32.9856,2392324.0
2022-09-27 12:00:00,35.56,35.57,35.4,35.47,2293830.0,32.9856,32.9949,32.8372,32.9021,2293830.0
2022-09-27 12:30:00,35.46,35.51,35.38,35.47,1625303.0,32.8928,32.9392,32.8186,32.9021,1625303.0
2022-09-27 13:00:00,35.46,35.47,35.36,35.39,2691877.0,32.8928,32.9021,32.8001,32.8279,2691877.0
2022-09-27 13:30:00,35.38,35.44,35.34,35.44,1203871.0,32.8186,32.8743,32.7815,32.8743,1203871.0
2022-09-27 14:00:00,35.43,35.48,35.38,35.43,961736.0,32.865,32.9114,32.8186,32.865,961736.0
2022-09-27 14:30:00,35.43,35.57,35.4,35.56,1397655.0,32.865,32.9949,32.8372,32.9856,1397655.0
2022-09-27 15:00:00,35.55,35.55,35.48,35.49,1677164.0,32.9763,32.9763,32.9114,32.9206,1677164.0
2022-09-27 15:30:00,35.49,35.54,35.44,35.5,4064362.0,32.9206,32.967,32.8743,32.9299,4064362.0
2022-09-28 09:30:00,35.27,35.49,35.19,35.37,5572176.0,32.7166,32.9206,32.6424,32.8093,5572176.0
2022-09-28 10:00:00,35.38,35.5,35.33,35.5,3944785.0,32.8186,32.9299,32.7722,32.9299,3944785.0
2022-09-28 10:30:00,35.5,35.57,35.47,35.48,3376000.0,32.9299,32.9949,32.9021,32.9114,3376000.0
2022-09-28 11:00:00,35.47,35.55,35.45,35.48,2646340.0,32.9021,32.9763,32.8835,32.9114,2646340.0
2022-09-28 11:30:00,35.48,35.63,35.46,35.62,1923131.0,32.9114,33.0505,32.8928,33.0412,1923131.0
2022-09-28 12:00:00,35.63,35.77,35.62,35.68,2889005.0,33.0505,33.1804,33.0412,33.0969,2889005.0
2022-09-28 12:30:00,35.68,35.73,35.64,35.72,2471704.0,33.0969,33.1433,33.0598,33.134,2471704.0
2022-09-28 13:00:00,35.72,35.79,35.7,35.76,2642996.0,33.134,33.1989,33.1154,33.1711,2642996.0
2022-09-28 13:30:00,35.77,35.78,35.68,35.72,1089609.0,33.1804,33.1897,33.0969,33.134,1089609.0
2022-09-28 14:00:00,35.72,35.76,35.71,35.75,2369733.0,33.134,33.1711,33.1247,33.1618,2369733.0
2022-09-28 14:30:00,35.75,35.83,35.74,35.81,2034784.0,33.1618,33.236,33.1526,33.2175,2034784.0
2022-09-28 15:00:00,35.81,35.9,35.8,35.85,3856257.0,33.2175,33.301,33.2082,33.2546,3856257.0
2022-09-28 15:30:00,35.85,35.89,35.81,35.82,6010029.0,33.2546,33.2917,33.2175,33.2268,6010029.0
2022-09-29 09:30:00,35.18,35.2,34.92,34.95,5690100.0,32.6331,32.6516,32.3919,32.4197,5690100.0
2022-09-29 10:00:00,34.95,34.96,34.75,34.84,4171452.0,32.4197,32.429,32.2342,32.3177,4171452.0
2022-09-29 10:30:00,34.84,34.97,34.72,34.95,3183212.0,32.3177,32.4383,32.2064,32.4197,3183212.0
2022-09-29 11:00:00,34.95,35.05,34.9,34.94,2853668.0,32.4197,32.5125,32.3734,32.4105,2853668.0
2022-09-29 11:30:00,34.94,35.08,34.91,35.07,2769316.0,32.4105,32.5403,32.3826,32.5311,2769316.0
2022-09-29 12:00:00,35.06,35.1,34.98,35.0,1118036.0,32.5218,32.5589,32.4476,32.4661,1118036.0
2022-09-29 12:30:00,35.0,35.06,34.97,34.98,1020433.0,32.4661,32.5218,32.4383,32.4476,1020433.0
2022-09-29 13:00:00,34.97,35.02,34.94,34.99,2716355.0,32.4383,32.4847,32.4105,32.4568,2716355.0
2022-09-29 13:30:00,34.99,35.01,34.88,34.89,1655397.0,32.4568,32.4754,32.3548,32.3641,1655397.0
2022-09-29 14:00:00,34.89,34.91,34.8,34.88,1737991.0,32.3641,32.3826,32.2806,32.3548,1737991.0
2022-09-29 14:30:00,34.87,34.94,34.84,34.87,1337952.0,32.3455,32.4105,32.3177,32.3455,1337952.0
2022-09-29 15:00:00,34.87,34.99,34.86,34.95,2169619.0,32.3455,32.4568,32.3363,32.4197,2169619.0
2022-09-29 15:30:00,34.94,35.06,34.94,35.03,4656992.0,32.4105,32.5218,32.4105,32.494,4656992.0
2022-09-30 09:30:00,34.92,35.1,34.91,35.06,5611889.0,32.3919,32.5589,32.3826,32.5218,5611889.0
2022-09-30 10:00:00,35.07,35.08,34.98,35.06,3394357.0,32.5311,32.5403,32.4476,32.5218,3394357.0
2022-09-30 10:30:00,35.07,35.18,35.05,35.18,1658366.0,32.5311,32.6331,32.5125,32.6331,1658366.0
2022-09-30 11:00:00,35.19,35.25,35.14,35.18,3173962.0,32.6424,32.698,32.596,32.6331,3173962.0
2022-09-30 11:30:00,35.18,35.22,35.06,35.1,2068711.0,32.6331,32.6702,32.5218,32.5589,2068711.0
2022-09-30 12:00:00,35.09,35.09,35.0,35.03,1189090.0,32.5496,32.5496,32.4661,32.494,1189090.0
2022-09-30 12:30:00,35.03,35.09,35.02,35.05,745590.0,32.494,32.5496,32.4847,32.5125,745590.0
2022-09-30 13:00:00,35.05,35.07,35.0,35.04,1459814.0,32.5125,32.5311,32.4661,32.5032,1459814.0
2022-09-30 13:30:00,35.04,35.07,34.96,34.98,1539242.0,32.5032,32.5311,32.429,32.4476,1539242.0
2022-09-30 14:00:00,34.98,35.03,34.95,35.0,1381359.0,32.4476,32.494,32.4197,32.4661,1381359.0
2022-09-30 14:30:00,35.0,35.04,34.91,34.91,1582165.0,32.4661,32.5032,32.3826,32.3826,1582165.0
2022-09-30 15:00:00,34.92,35.03,34.91,34.97,2762795.0,32.3919,32.494,32.3826,32.4383,2762795.0
2022-09-30 15:30:00,34.97,34.99,34.85,34.89,7607865.0,32.4383,32.4568,32.327,32.3641,7607865.0
2022-10-03 09:30:00,35.12,35.15,34.95,35.09,3928823.0,32.5774,32.6053,32.4197,32.5496,3928823.0
2022-10-03 10:00:00,35.09,35.38,35.09,35.34,3274567.0,32.5496,32.8186,32.5496,32.7815,3274567.0
2022-10-03 10:30:00,35.34,35.42,35.34,35.37,2327051.0,32.7815,32.8557,32.7815,32.8093,2327051.0
2022-10-03 11:00:00,35.37,35.48,35.35,35.39,2546709.0,32.8093,32.9114,32.7908,32.8279,2546709.0
2022-10-03 11:30:00,35.39,35.43,35.32,35.34,1737287.0,32.8279,32.865,32.763,32.7815,1737287.0
2022-10-03 12:00:00,35.34,35.43,35.34,35.36,1961261.0,32.7815,32.865,32.7815,32.8001,1961261.0
2022-10-03 12:30:00,35.36,35.38,35.33,35.37,1573234.0,32.8001,32.8186,32.7722,32.8093,1573234.0
2022-10-03 13:00:00,35.37,35.45,35.36,35.41,2089127.0,32.8093,32.8835,32.8001,32.8464,2089127.0
2022-10-03 13:30:00,35.42,35.47,35.41,35.43,1336370.0,32.8557,32.9021,32.8464,32.865,1336370.0
2022-10-03 14:00:00,35.44,35.52,35.43,35.52,1212840.0,32.8743,32.9485,32.865,32.9485,1212840.0
2022-10-03 14:30:00,35.51,35.54,35.48,35.52,2201505.0,32.9392,32.967,32.9114,32.9485,2201505.0
2022-10-03 15:00:00,35.52,35.52,35.46,35.5,2656303.0,32.9485,32.9485,32.8928,32.9299,2656303.0
2022-10-03 15:30:00,35.49,35.51,35.42,35.44,8098151.0,32.9206,32.9392,32.8557,32.8743,8098151.0
2022-10-04 09:30:00,36.2,36.4,36.17,36.4,8298796.0,33.5792,33.7648,33.5514,33.7648,8298796.0
2022-10-04 10:00:00,36.4,36.53,36.4,36.47,3857651.0,33.7648,33.8854,33.7648,33.8297,3857651.0
2022-10-04 10:30:00,36.48,36.63,36.45,36.61,2897245.0,33.839,33.9781,33.8111,33.9596,2897245.0
2022-10-04 11:00:00,36.61,36.72,36.6,36.7,3732690.0,33.9596,34.0616,33.9503,34.0431,3732690.0
2022-10-04 11:30:00,36.71,36.72,36.62,36.68,3257781.0,34.0523,34.0616,33.9688,34.0245,3257781.0
2022-10-04 12:00:00,36.68,36.7,36.62,36.7,1808628.0,34.0245,34.0431,33.9688,34.0431,1808628.0
2022-10-04 12:30:00,36.7,36.71,36.52,36.54,1719829.0,34.0431,34.0523,33.8761,33.8946,1719829.0
2022-10-04 13:00:00,36.54,36.56,36.39,36.47,1553526.0,33.8946,33.9132,33.7555,33.8297,1553526.0
2022-10-04 13:30:00,36.48,36.59,36.47,36.57,1841787.0,33.839,33.941,33.8297,33.9225,1841787.0
2022-10-04 14:00:00,36.58,36.64,36.53,36.57,3356884.0,33.9317,33.9874,33.8854,33.9225,3356884.0
2022-10-04 14:30:00,36.56,36.66,36.55,36.65,1486271.0,33.9132,34.0059,33.9039,33.9967,1486271.0
2022-10-04 15:00:00,36.64,36.64,36.52,36.58,1631685.0,33.9874,33.9874,33.8761,33.9317,1631685.0
2022-10-04 15:30:00,36.57,36.63,36.55,36.63,9199435.0,33.9225,33.9781,33.9039,33.9781,9199435.0
2022-10-05 09:30:00,36.51,36.65,36.47,36.55,3520480.0,33.8668,33.9967,33.8297,33.9039,3520480.0
2022-10-05 10:00:00,36.55,36.55,36.28,36.29,3325261.0,33.9039,33.9039,33.6535,33.6627,3325261.0
2022-10-05 10:30:00,36.28,36.36,36.25,36.29,1734335.0,33.6535,33.7277,33.6256,33.6627,1734335.0
2022-10-05 11:00:00,36.28,36.38,36.27,36.38,1787838.0,33.6535,33.7462,33.6442,33.7462,1787838.0
2022-10-05 11:30:00,36.39,36.46,36.36,36.43,1787125.0,33.7555,33.8204,33.7277,33.7926,1787125.0
2022-10-05 12:00:00,36.43,36.57,36.39,36.49,1270225.0,33.7926,33.9225,33.7555,33.8483,1270225.0
2022-10-05 12:30:00,36.49,36.57,36.47,36.52,1686901.0,33.8483,33.9225,33.8297,33.8761,1686901.0
2022-10-05 13:00:00,36.52,36.67,36.51,36.64,1292708.0,33.8761,34.0152,33.8668,33.9874,1292708.0
2022-10-05 13:30:00,36.63,36.65,36.56,36.57,962663.0,33.9781,33.9967,33.9132,33.9225,962663.0
2022-10-05 14:00:00,36.57,36.64,36.55,36.63,1278142.0,33.9225,33.9874,33.9039,33.9781,1278142.0
2022-10-05 14:30:00,36.63,36.7,36.59,36.7,1376196.0,33.9781,34.0431,33.941,34.0431,1376196.0
2022-10-05 15:00:00,36.7,36.76,36.68,36.69,1697336.0,34.0431,34.0987,34.0245,34.0338,1697336.0
2022-10-05 15:30:00,36.69,36.72,36.6,36.62,3272580.0,34.0338,34.0616,33.9503,33.9688,3272580.0
2022-10-06 09:30:00,36.51,36.72,36.49,36.57,2443150.0,33.8668,34.0616,33.8483,33.9225,2443150.0
2022-10-06 10:00:00,36.57,36.58,36.42,36.44,1393805.0,33.9225,33.9317,33.7833,33.8019,1393805.0
2022-10-06 10:30:00,36.43,36.58,36.37,36.57,1871738.0,33.7926,33.9317,33.7369,33.9225,1871738.0
2022-10-06 11:00:00,36.57,36.58,36.46,36.57,2082935.0,33.9225,33.9317,33.8204,33.9225,2082935.0
2022-10-06 11:30:00,36.56,36.59,36.44,36.45,2122024.0,33.9132,33.941,33.8019,33.8111,2122024.0
2022-10-06 12:00:00,36.45,36.51,36.41,36.51,713528.0,33.8111,33.8668,33.774,33.8668,713528.0
2022-10-06 12:30:00,36.5,36.59,36.48,36.55,804529.0,33.8575,33.941,33.839,33.9039,804529.0
2022-10-06 13:00:00,36.55,36.56,36.49,36.55,1056155.0,33.9039,33.9132,33.8483,33.9039,1056155.0
2022-10-06 13:30:00,36.55,36.55,36.49,36.52,737896.0,33.9039,33.9039,33.8483,33.8761,737896.0
2022-10-06 14:00:00,36.52,36.53,36.46,36.48,862249.0,33.8761,33.8854,33.8204,33.839,862249.0
2022-10-06 14:30:00,36.48,36.52,36.38,36.42,1418451.0,33.839,33.8761,33.7462,33.7833,1418451.0
2022-10-06 15:00:00,36.42,36.49,36.39,36.48,1956098.0,33.7833,33.8483,33.7555,33.839,1956098.0
2022-10-06 15:30:00,36.48,36.49,36.38,36.41,3659968.0,33.839,33.8483,33.7462,33.774,3659968.0
2022-10-07 09:30:00,36.07,36.13,35.86,35.87,4799255.0,33.4587,33.5143,33.2639,33.2731,4799255.0
2022-10-07 10:00:00,35.86,35.98,35.81,35.89,1794422.0,33.2639,33.3752,33.2175,33.2917,1794422.0
2022-10-07 10:30:00,35.9,35.94,35.82,35.89,2131182.0,33.301,33.3381,33.2268,33.2917,2131182.0
2022-10-07 11:00:00,35.88,35.94,35.79,35.87,1731294.0,33.2824,33.3381,33.1989,33.2731,1731294.0
2022-10-07 11:30:00,35.87,35.88,35.8,35.83,1485431.0,33.2731,33.2824,33.2082,33.236,1485431.0
2022-10-07 12:00:00,35.83,35.86,35.75,35.76,716638.0,33.236,33.2639,33.1618,33.1711,716638.0
2022-10-07 12:30:00,35.76,35.77,35.73,35.75,1203067.0,33.1711,33.1804,33.1433,33.1618,1203067.0
2022-10-07 13:00:00,35.75,35.78,35.71,35.75,706749.0,33.1618,33.1897,33.1247,33.1618,706749.0
2022-10-07 13:30:00,35.75,35.78,35.7,35.72,729988.0,33.1618,33.1897,33.1154,33.134,729988.0
2022-10-07 14:00:00,35.71,35.74,35.68,35.69,1448855.0,33.1247,33.1526,33.0969,33.1062,1448855.0
2022-10-07 14:30:00,35.68,35.71,35.65,35.68,1342123.0,33.0969,33.1247,33.0691,33.0969,1342123.0
2022-10-07 15:00:00,35.68,35.71,35.6,35.61,1956271.0,33.0969,33.1247,33.0227,33.032,1956271.0
2022-10-07 15:30:00,35.61,35.68,35.59,35.63,7384633.0,33.032,33.0969,33.0134,33.0505,7384633.0
2022-10-10 09:30:00,35.42,35.44,35.23,35.27,4117620.0,32.8557,32.8743,32.6795,32.7166,4117620.0
2022-10-10 10:00:00,35.27,35.37,35.23,35.33,3074346.0,32.7166,32.8093,32.6795,32.7722,3074346.0
2022-10-10 10:30:00,35.33,35.37,35.09,35.11,2256299.0,32.7722,32.8093,32.5496,32.5682,2256299.0
2022-10-10 11:00:00,35.11,35.17,35.06,35.14,1655108.0,32.5682,32.6238,32.5218,32.596,1655108.0
2022-10-10 11:30:00,35.14,35.23,35.11,35.19,3135523.0,32.596,32.6795,32.5682,32.6424,3135523.0
2022-10-10 12:00:00,35.19,35.2,35.06,35.07,582471.0,32.6424,32.6516,32.5218,32.5311,582471.0
2022-10-10 12:30:00,35.07,35.11,35.06,35.07,833359.0,32.5311,32.5682,32.5218,32.5311,833359.0
2022-10-10 13:00:00,35.07,35.12,35.02,35.11,2119435.0,32.5311,32.5774,32.4847,32.5682,2119435.0
2022-10-10 13:30:00,35.11,35.28,35.1,35.23,1852284.0,32.5682,32.7259,32.5589,32.6795,1852284.0
2022-10-10 14:00:00,35.23,35.24,35.13,35.16,1607418.0,32.6795,32.6887,32.5867,32.6145,1607418.0
2022-10-10 14:30:00,35.15,35.22,35.13,35.15,1001134.0,32.6053,32.6702,32.5867,32.6053,1001134.0
2022-10-10 15:00:00,35.15,35.24,35.13,35.17,1255551.0,32.6053,32.6887,32.5867,32.6238,1255551.0
2022-10-10 15:30:00,35.16,35.22,35.13,35.13,3059805.0,32.6145,32.6702,32.5867,32.5867,3059805.0
2022-10-11 09:30:00,34.76,34.82,34.54,34.55,3258513.0,32.2435,32.2992,32.0394,32.0487,3258513.0
2022-10-11 10:00:00,34.54,34.63,34.47,34.59,3018181.0,32.0394,32.1229,31.9745,32.0858,3018181.0
2022-10-11 10:30:00,34.58,34.75,34.55,34.6,1776770.0,32.0765,32.2342,32.0487,32.0951,1776770.0
2022-10-11 11:00:00,34.61,34.77,34.6,34.74,1808149.0,32.1044,32.2528,32.0951,32.2249,1808149.0
2022-10-11 11:30:00,34.74,34.91,34.74,34.89,2298010.0,32.2249,32.3826,32.2249,32.3641,2298010.0
2022-10-11 12:00:00,34.89,34.93,34.76,34.89,1693733.0,32.3641,32.4012,32.2435,32.3641,1693733.0
2022-10-11 12:30:00,34.89,35.01,34.88,34.93,1818951.0,32.3641,32.4754,32.3548,32.4012,1818951.0
2022-10-11 13:00:00,34.92,34.93,34.83,34.85,897842.0,32.3919,32.4012,32.3084,32.327,897842.0
2022-10-11 13:30:00,34.85,34.9,34.82,34.86,1054064.0,32.327,32.3734,32.2992,32.3363,1054064.0
2022-10-11 14:00:00,34.86,34.89,34.81,34.86,6059643.0,32.3363,32.3641,32.2899,32.3363,6059643.0
2022-10-11 14:30:00,34.86,34.88,34.57,34.58,2114223.0,32.3363,32.3548,32.0673,32.0765,2114223.0
2022-10-11 15:00:00,34.58,34.59,34.48,34.58,2061552.0,32.0765,32.0858,31.9838,32.0765,2061552.0
2022-10-11 15:30:00,34.58,34.64,34.54,34.59,6664425.0,32.0765,32.1322,32.0394,32.0858,6664425.0
2022-10-12 09:30:00,34.62,34.81,34.5,34.69,7517744.0,32.1136,32.2899,32.0023,32.1786,7517744.0
2022-10-12 10:00:00,34.69,34.74,34.54,34.61,2164827.0,32.1786,32.2249,32.0394,32.1044,2164827.0
2022-10-12 10:30:00,34.61,34.67,34.52,34.57,1616801.0,32.1044,32.16,32.0209,32.0673,1616801.0
2022-10-12 11:00:00,34.56,34.66,34.54,34.64,3335250.0,32.058,32.1507,32.0394,32.1322,3335250.0
2022-10-12 11:30:00,34.64,34.67,34.59,34.66,1846501.0,32.1322,32.16,32.0858,32.1507,1846501.0
2022-10-12 12:00:00,34.66,34.68,34.57,34.58,1507194.0,32.1507,32.1693,32.0673,32.0765,1507194.0
2022-10-12 12:30:00,34.59,34.64,34.54,34.62,484133.0,32.0858,32.1322,32.0394,32.1136,484133.0
2022-10-12 13:00:00,34.62,34.65,34.6,34.64,1048390.0,32.1136,32.1415,32.0951,32.1322,1048390.0
2022-10-12 13:30:00,34.64,34.64,34.59,34.64,575708.0,32.1322,32.1322,32.0858,32.1322,575708.0
2022-10-12 14:00:00,34.64,34.74,34.58,34.7,2833458.0,32.1322,32.2249,32.0765,32.1878,2833458.0
2022-10-12 14:30:00,34.71,34.72,34.62,34.64,1160075.0,32.1971,32.2064,32.1136,32.1322,1160075.0
2022-10-12 15:00:00,34.63,34.66,34.58,34.63,1575054.0,32.1229,32.1507,32.0765,32.1229,1575054.0
2022-10-12 15:30:00,34.63,34.67,34.62,34.63,6942238.0,32.1229,32.16,32.1136,32.1229,6942238.0
2022-10-13 09:30:00,33.75,34.04,33.67,34.0,7107647.0,31.3066,31.5756,31.2324,31.5385,7107647.0
2022-10-13 10:00:00,33.99,34.15,33.96,33.99,3306602.0,31.5292,31.6777,31.5014,31.5292,3306602.0
2022-10-13 10:30:00,33.99,34.27,33.97,34.2,3878500.0,31.5292,31.789,31.5107,31.724,3878500.0
2022-10-13 11:00:00,34.19,34.75,34.16,34.62,5276685.0,31.7148,32.2342,31.6869,32.1136,5276685.0
2022-10-13 11:30:00,34.62,34.87,34.57,34.69,7266719.0,32.1136,32.3455,32.0673,32.1786,7266719.0
2022-10-13 12:00:00,34.7,34.77,34.55,34.57,3064226.0,32.1878,32.2528,32.0487,32.0673,3064226.0
2022-10-13 12:30:00,34.57,34.73,34.54,34.69,2446685.0,32.0673,32.2157,32.0394,32.1786,2446685.0
2022-10-13 13:00:00,34.69,34.89,34.69,34.86,1859559.0,32.1786,32.3641,32.1786,32.3363,1859559.0
2022-10-13 13:30:00,34.86,34.93,34.81,34.83,1662767.0,32.3363,32.4012,32.2899,32.3084,1662767.0
2022-10-13 14:00:00,34.83,34.85,34.73,34.75,1349529.0,32.3084,32.327,32.2157,32.2342,1349529.0
2022-10-13 14:30:00,34.75,34.88,34.75,34.87,1241253.0,32.2342,32.3548,32.2342,32.3455,1241253.0
2022-10-13 15:00:00,34.86,34.89,34.78,34.78,2537091.0,32.3363,32.3641,32.2621,32.2621,2537091.0
2022-10-13 15:30:00,34.79,34.82,34.74,34.74,4772354.0,32.2713,32.2992,32.2249,32.2249,4772354.0
2022-10-14 09:30:00,34.95,34.96,34.73,34.76,4551860.0,32.4197,32.429,32.2157,32.2435,4551860.0
2022-10-14 10:00:00,34.75,34.75,34.46,34.54,3879326.0,32.2342,32.2342,31.9652,32.0394,3879326.0
2022-10-14 10:30:00,34.54,34.61,34.45,34.57,1469959.0,32.0394,32.1044,31.9559,32.0673,1469959.0
2022-10-14 11:00:00,34.57,34.63,34.45,34.55,1850231.0,32.0673,32.1229,31.9559,32.0487,1850231.0
2022-10-14 11:30:00,34.54,34.54,34.4,34.41,1360064.0,32.0394,32.0394,31.9096,31.9188,1360064.0
2022-10-14 12:00:00,34.41,34.48,34.35,34.42,1521322.0,31.9188,31.9838,31.8632,31.9281,1521322.0
2022-10-14 12:30:00,34.41,34.48,34.38,34.41,1329502.0,31.9188,31.9838,31.891,31.9188,1329502.0
2022-10-14 13:00:00,34.41,34.45,34.34,34.4,1190903.0,31.9188,31.9559,31.8539,31.9096,1190903.0
2022-10-14 13:30:00,34.4,34.44,34.39,34.44,1595592.0,31.9096,31.9467,31.9003,31.9467,1595592.0
2022-10-14 14:00:00,34.44,34.44,34.3,34.33,789969.0,31.9467,31.9467,31.8168,31.8446,789969.0
2022-10-14 14:30:00,34.32,34.33,34.28,34.3,1198182.0,31.8354,31.8446,31.7982,31.8168,1198182.0
2022-10-14 15:00:00,34.3,34.33,34.2,34.27,3475570.0,31.8168,31.8446,31.724,31.789,3475570.0
2022-10-14 15:30:00,34.26,34.3,34.18,34.22,4720814.0,31.7797,31.8168,31.7055,31.7426,4720814.0
2022-10-17 09:30:00,34.91,35.17,34.91,35.03,5306629.0,32.3826,32.6238,32.3826,32.494,5306629.0
2022-10-17 10:00:00,35.04,35.18,35.01,35.13,3081148.0,32.5032,32.6331,32.4754,32.5867,3081148.0
2022-10-17 10:30:00,35.13,35.21,35.07,35.11,4001767.0,32.5867,32.6609,32.5311,32.5682,4001767.0
2022-10-17 11:00:00,35.12,35.17,35.07,35.16,2232925.0,32.5774,32.6238,32.5311,32.6145,2232925.0
2022-10-17 11:30:00,35.16,35.27,35.14,35.24,2149586.0,32.6145,32.7166,32.596,32.6887,2149586.0
2022-10-17 12:00:00,35.25,35.27,35.19,35.24,1529913.0,32.698,32.7166,32.6424,32.6887,1529913.0
2022-10-17 12:30:00,35.23,35.27,35.18,35.2,1263377.0,32.6795,32.7166,32.6331,32.6516,1263377.0
2022-10-17 13:00:00,35.2,35.24,35.16,35.22,1481732.0,32.6516,32.6887,32.6145,32.6702,1481732.0
2022-10-17 13:30:00,35.22,35.24,35.2,35.2,1149463.0,32.6702,32.6887,32.6516,32.6516,1149463.0
2022-10-17 14:00:00,35.21,35.23,35.13,35.15,2337638.0,32.6609,32.6795,32.5867,32.6053,2337638.0
2022-10-17 14:30:00,35.15,35.19,35.14,35.18,1395375.0,32.6053,32.6424,32.596,32.6331,1395375.0
2022-10-17 15:00:00,35.18,35.18,35.11,35.18,4196795.0,32.6331,32.6331,32.5682,32.6331,4196795.0
2022-10-17 15:30:00,35.18,35.19,35.1,35.14,10592086.0,32.6331,32.6424,32.5589,32.596,10592086.0
2022-10-18 09:30:00,35.49,35.57,35.3,35.33,6603528.0,32.9206,32.9949,32.7444,32.7722,6603528.0
2022-10-18 10:00:00,35.33,35.38,35.12,35.13,2845725.0,32.7722,32.8186,32.5774,32.5867,2845725.0
2022-10-18 10:30:00,35.13,35.15,35.03,35.1,2930347.0,32.5867,32.6053,32.494,32.5589,2930347.0
2022-10-18 11:00:00,35.1,35.14,34.92,34.97,3074985.0,32.5589,32.596,32.3919,32.4383,3074985.0
2022-10-18 11:30:00,34.97,35.03,34.9,35.01,1829317.0,32.4383,32.494,32.3734,32.4754,1829317.0
2022-10-18 12:00:00,35.0,35.12,34.96,35.05,1505568.0,32.4661,32.5774,32.429,32.5125,1505568.0
2022-10-18 12:30:00,35.05,35.16,35.03,35.08,931843.0,32.5125,32.6145,32.494,32.5403,931843.0
2022-10-18 13:00:00,35.08,35.13,34.98,35.11,1310564.0,32.5403,32.5867,32.4476,32.5682,1310564.0
2022-10-18 13:30:00,35.12,35.17,35.09,35.14,1285363.0,32.5774,32.6238,32.5496,32.596,1285363.0
2022-10-18 14:00:00,35.15,35.16,35.09,35.15,1535143.0,32.6053,32.6145,32.5496,32.6053,1535143.0
2022-10-18 14:30:00,35.15,35.15,34.95,35.05,2021321.0,32.6053,32.6053,32.4197,32.5125,2021321.0
2022-10-18 15:00:00,35.05,35.05,34.98,35.05,1431407.0,32.5125,32.5125,32.4476,32.5125,1431407.0
2022-10-18 15:30:00,35.05,35.16,35.04,35.15,4654538.0,32.5125,32.6145,32.5032,32.6053,4654538.0
2022-10-19 09:30:00,34.61,34.71,34.51,34.54,3242977.0,32.1044,32.1971,32.0116,32.0394,3242977.0
2022-10-19 10:00:00,34.55,34.81,34.51,34.8,1878366.0,32.0487,32.2899,32.0116,32.2806,1878366.0
2022-10-19 10:30:00,34.8,34.81,34.61,34.64,1705244.0,32.2806,32.2899,32.1044,32.1322,1705244.0
2022-10-19 11:00:00,34.63,34.68,34.58,34.6,1346642.0,32.1229,32.1693,32.0765,32.0951,1346642.0
2022-10-19 11:30:00,34.61,34.66,34.55,34.6,1389966.0,32.1044,32.1507,32.0487,32.0951,1389966.0
2022-10-19 12:00:00,34.6,34.61,34.5,34.52,1106928.0,32.0951,32.1044,32.0023,32.0209,1106928.0
2022-10-19 12:30:00,34.52,34.57,34.47,34.48,1821177.0,32.0209,32.0673,31.9745,31.9838,1821177.0
2022-10-19 13:00:00,34.48,34.5,34.4,34.45,1924740.0,31.9838,32.0023,31.9096,31.9559,1924740.0
2022-10-19 13:30:00,34.44,34.47,34.41,34.47,1006243.0,31.9467,31.9745,31.9188,31.9745,1006243.0
2022-10-19 14:00:00,34.47,34.53,34.44,34.5,1142853.0,31.9745,32.0302,31.9467,32.0023,1142853.0
2022-10-19 14:30:00,34.5,34.5,34.41,34.41,943308.0,32.0023,32.0023,31.9188,31.9188,943308.0
2022-10-19 15:00:00,34.41,34.52,34.39,34.45,2211280.0,31.9188,32.0209,31.9003,31.9559,2211280.0
2022-10-19 15:30:00,34.45,34.51,34.42,34.51,5072127.0,31.9559,32.0116,31.9281,32.0116,5072127.0
2022-10-20 09:30:00,34.77,35.01,34.74,34.96,6709143.0,32.2528,32.4754,32.2249,32.429,6709143.0
2022-10-20 10:00:00,34.97,35.29,34.94,35.27,3941102.0,32.4383,32.7351,32.4105,32.7166,3941102.0
2022-10-20 10:30:00,35.28,35.29,35.19,35.25,1880328.0,32.7259,32.7351,32.6424,32.698,1880328.0
2022-10-20 11:00:00,35.25,35.26,35.07,35.09,2930706.0,32.698,32.7073,32.5311,32.5496,2930706.0
2022-10-20 11:30:00,35.09,35.16,35.07,35.08,1835883.0,32.5496,32.6145,32.5311,32.5403,1835883.0
2022-10-20 12:00:00,35.08,35.09,34.91,34.94,2252861.0,32.5403,32.5496,32.3826,32.4105,2252861.0
2022-10-20 12:30:00,34.93,34.97,34.87,34.91,851729.0,32.4012,32.4383,32.3455,32.3826,851729.0
2022-10-20 13:00:00,34.91,34.94,34.82,34.88,2328301.0,32.3826,32.4105,32.2992,32.3548,2328301.0
2022-10-20 13:30:00,34.87,34.88,34.76,34.82,1556499.0,32.3455,32.3548,32.2435,32.2992,1556499.0
2022-10-20 14:00:00,34.83,34.83,34.7,34.72,1458696.0,32.3084,32.3084,32.1878,32.2064,1458696.0
2022-10-20 14:30:00,34.72,34.83,34.71,34.8,2858842.0,32.2064,32.3084,32.1971,32.2806,2858842.0
2022-10-20 15:00:00,34.8,34.85,34.74,34.77,2627368.0,32.2806,32.327,32.2249,32.2528,2627368.0
2022-10-20 15:30:00,34.76,34.8,34.73,34.74,7389716.0,32.2435,32.2806,32.2157,32.2249,7389716.0
2022-10-21 09:30:00,34.66,34.9,34.53,34.89,3825106.0,32.1507,32.3734,32.0302,32.3641,3825106.0
2022-10-21 10:00:00,34.9,34.99,34.74,34.75,3905499.0,32.3734,32.4568,32.2249,32.2342,3905499.0
2022-10-21 10:30:00,34.75,34.92,34.7,34.84,2775178.0,32.2342,32.3919,32.1878,32.3177,2775178.0
2022-10-21 11:00:00,34.85,34.98,34.77,34.93,2148676.0,32.327,32.4476,32.2528,32.4012,2148676.0
2022-10-21 11:30:00,34.93,35.05,34.85,35.05,4274292.0,32.4012,32.5125,32.327,32.5125,4274292.0
2022-10-21 12:00:00,35.06,35.11,34.97,34.99,2468584.0,32.5218,32.5682,32.4383,32.4568,2468584.0
2022-10-21 12:30:00,35.0,35.13,34.98,35.09,1978470.0,32.4661,32.5867,32.4476,32.5496,1978470.0
2022-10-21 13:00:00,35.09,35.14,35.05,35.08,1245693.0,32.5496,32.596,32.5125,32.5403,1245693.0
2022-10-21 13:30:00,35.08,35.13,35.06,35.12,961913.0,32.5403,32.5867,32.5218,32.5774,961913.0
2022-10-21 14:00:00,35.12,35.17,35.08,35.12,2028497.0,32.5774,32.6238,32.5403,32.5774,2028497.0
2022-10-21 14:30:00,35.12,35.17,35.1,35.16,2630332.0,32.5774,32.6238,32.5589,32.6145,2630332.0
2022-10-21 15:00:00,35.16,35.29,35.15,35.28,1794831.0,32.6145,32.7351,32.6053,32.7259,1794831.0
2022-10-21 15:30:00,35.28,35.31,35.25,35.3,6806828.0,32.7259,32.7537,32.698,32.7444,6806828.0
2022-10-24 09:30:00,33.97,34.01,33.78,33.8,8539299.0,31.5107,31.5478,31.3344,31.353,8539299.0
2022-10-24 10:00:00,33.8,33.82,33.48,33.57,5490099.0,31.353,31.3716,31.0562,31.1397,5490099.0
2022-10-24 10:30:00,33.57,33.83,33.53,33.82,5291429.0,31.1397,31.3808,31.1025,31.3716,5291429.0
2022-10-24 11:00:00,33.82,33.89,33.77,33.87,3344408.0,31.3716,31.4365,31.3252,31.4179,3344408.0
2022-10-24 11:30:00,33.86,33.9,33.75,33.87,4516239.0,31.4087,31.4458,31.3066,31.4179,4516239.0
2022-10-24 12:00:00,33.86,33.92,33.81,33.87,2250584.0,31.4087,31.4643,31.3623,31.4179,2250584.0
2022-10-24 12:30:00,33.87,33.89,33.79,33.82,2819190.0,31.4179,31.4365,31.3437,31.3716,2819190.0
2022-10-24 13:00:00,33.82,33.83,33.76,33.77,1921750.0,31.3716,31.3808,31.3159,31.3252,1921750.0
2022-10-24 13:30:00,33.77,33.83,33.75,33.8,2742384.0,31.3252,31.3808,31.3066,31.353,2742384.0
2022-10-24 14:00:00,33.8,33.85,33.79,33.84,1269878.0,31.353,31.3994,31.3437,31.3901,1269878.0
2022-10-24 14:30:00,33.84,33.89,33.82,33.88,2453566.0,31.3901,31.4365,31.3716,31.4272,2453566.0
2022-10-24 15:00:00,33.88,33.96,33.87,33.95,2178549.0,31.4272,31.5014,31.4179,31.4921,2178549.0
2022-10-24 15:30:00,33.95,33.96,33.9,33.92,5708526.0,31.4921,31.5014,31.4458,31.4643,5708526.0
2022-10-25 09:30:00,33.98,34.22,33.95,34.22,5957543.0,31.52,31.7426,31.4921,31.7426,5957543.0
2022-10-25 10:00:00,34.22,34.23,34.09,34.17,5320054.0,31.7426,31.7519,31.622,31.6962,5320054.0
2022-10-25 10:30:00,34.18,34.19,34.09,34.1,1912780.0,31.7055,31.7148,31.622,31.6313,1912780.0
2022-10-25 11:00:00,34.1,34.25,34.1,34.24,1909538.0,31.6313,31.7704,31.6313,31.7611,1909538.0
2022-10-25 11:30:00,34.24,34.28,34.19,34.2,806999.0,31.7611,31.7982,31.7148,31.724,806999.0
2022-10-25 12:00:00,34.2,34.24,34.18,34.2,1495517.0,31.724,31.7611,31.7055,31.724,1495517.0
2022-10-25 12:30:00,34.2,34.23,34.15,34.16,719826.0,31.724,31.7519,31.6777,31.6869,719826.0
2022-10-25 13:00:00,34.16,34.2,34.12,34.16,1594297.0,31.6869,31.724,31.6498,31.6869,1594297.0
2022-10-25 13:30:00,34.17,34.2,34.14,34.16,1485223.0,31.6962,31.724,31.6684,31.6869,1485223.0
2022-10-25 14:00:00,34.16,34.22,34.16,34.21,1908421.0,31.6869,31.7426,31.6869,31.7333,1908421.0
2022-10-25 14:30:00,34.22,34.22,34.16,34.18,684234.0,31.7426,31.7426,31.6869,31.7055,684234.0
2022-10-25 15:00:00,34.18,34.24,34.17,34.23,1433387.0,31.7055,31.7611,31.6962,31.7519,1433387.0
2022-10-25 15:30:00,34.24,34.26,34.2,34.22,3142792.0,31.7611,31.7797,31.724,31.7426,3142792.0
2022-10-26 09:30:00,34.31,34.63,34.3,34.55,7273831.0,31.8261,32.1229,31.8168,32.0487,7273831.0
2022-10-26 10:00:00,34.56,34.84,34.55,34.82,5445976.0,32.058,32.3177,32.0487,32.2992,5445976.0
2022-10-26 10:30:00,34.82,34.93,34.77,34.82,4317705.0,32.2992,32.4012,32.2528,32.2992,4317705.0
2022-10-26 11:00:00,34.82,34.98,34.81,34.97,2275424.0,32.2992,32.4476,32.2899,32.4383,2275424.0
2022-10-26 11:30:00,34.96,35.01,34.9,34.93,1773123.0,32.429,32.4754,32.3734,32.4012,1773123.0
2022-10-26 12:00:00,34.93,35.03,34.92,35.02,1043296.0,32.4012,32.494,32.3919,32.4847,1043296.0
2022-10-26 12:30:00,35.02,35.08,34.83,34.84,1564749.0,32.4847,32.5403,32.3084,32.3177,1564749.0
2022-10-26 13:00:00,34.84,34.88,34.77,34.79,1356230.0,32.3177,32.3548,32.2528,32.2713,1356230.0
2022-10-26 13:30:00,34.8,34.9,34.77,34.9,1287100.0,32.2806,32.3734,32.2528,32.3734,1287100.0
2022-10-26 14:00:00,34.89,34.92,34.81,34.82,1255260.0,32.3641,32.3919,32.2899,32.2992,1255260.0
2022-10-26 14:30:00,34.82,34.85,34.77,34.8,1609237.0,32.2992,32.327,32.2528,32.2806,1609237.0
2022-10-26 15:00:00,34.8,34.8,34.73,34.77,1552293.0,32.2806,32.2806,32.2157,32.2528,1552293.0
2022-10-26 15:30:00,34.77,34.83,34.77,34.79,3886838.0,32.2528,32.3084,32.2528,32.2713,3886838.0
2022-10-27 09:30:00,34.53,34.7,34.46,34.55,5073771.0,32.0302,32.1878,31.9652,32.0487,5073771.0
2022-10-27 10:00:00,34.55,34.82,34.52,34.8,1570858.0,32.0487,32.2992,32.0209,32.2806,1570858.0
2022-10-27 10:30:00,34.81,34.86,34.68,34.71,1432608.0,32.2899,32.3363,32.1693,32.1971,1432608.0
2022-10-27 11:00:00,34.7,34.84,34.69,34.8,1023075.0,32.1878,32.3177,32.1786,32.2806,1023075.0
2022-10-27 11:30:00,34.79,34.82,34.65,34.66,2555294.0,32.2713,32.2992,32.1415,32.1507,2555294.0
2022-10-27 12:00:00,34.66,34.73,34.59,34.59,2346880.0,32.1507,32.2157,32.0858,32.0858,2346880.0
2022-10-27 12:30:00,34.59,34.66,34.59,34.65,963990.0,32.0858,32.1507,32.0858,32.1415,963990.0
2022-10-27 13:00:00,34.65,34.74,34.63,34.69,1847289.0,32.1415,32.2249,32.1229,32.1786,1847289.0
2022-10-27 13:30:00,34.69,34.7,34.63,34.64,1167985.0,32.1786,32.1878,32.1229,32.1322,1167985.0
2022-10-27 14:00:00,34.64,34.66,34.59,34.61,2551595.0,32.1322,32.1507,32.0858,32.1044,2551595.0
2022-10-27 14:30:00,34.61,34.62,34.54,34.55,1451661.0,32.1044,32.1136,32.0394,32.0487,1451661.0
2022-10-27 15:00:00,34.55,34.59,34.51,34.55,2134044.0,32.0487,32.0858,32.0116,32.0487,2134044.0
2022-10-27 15:30:00,34.55,34.63,34.49,34.51,3864459.0,32.0487,32.1229,31.993,32.0116,3864459.0
2022-10-28 09:30:00,34.03,34.17,34.0,34.07,5402741.0,31.5663,31.6962,31.5385,31.6035,5402741.0
2022-10-28 10:00:00,34.07,34.15,33.95,34.09,3896817.0,31.6035,31.6777,31.4921,31.622,3896817.0
2022-10-28 10:30:00,34.09,34.12,34.02,34.09,2127671.0,31.622,31.6498,31.5571,31.622,2127671.0
2022-10-28 11:00:00,34.09,34.18,34.08,34.1,3299458.0,31.622,31.7055,31.6127,31.6313,3299458.0
2022-10-28 11:30:00,34.09,34.16,34.08,34.1,2424431.0,31.622,31.6869,31.6127,31.6313,2424431.0
2022-10-28 12:00:00,34.09,34.16,34.06,34.16,2445738.0,31.622,31.6869,31.5942,31.6869,2445738.0
2022-10-28 12:30:00,34.15,34.22,34.14,34.21,2231184.0,31.6777,31.7426,31.6684,31.7333,2231184.0
2022-10-28 13:00:00,34.21,34.25,34.2,34.22,2512243.0,31.7333,31.7704,31.724,31.7426,2512243.0
2022-10-28 13:30:00,34.22,34.24,34.2,34.2,1451945.0,31.7426,31.7611,31.724,31.724,1451945.0
2022-10-28 14:00:00,34.2,34.25,34.19,34.22,1879553.0,31.724,31.7704,31.7148,31.7426,1879553.0
2022-10-28 14:30:00,34.21,34.28,34.2,34.27,1205616.0,31.7333,31.7982,31.724,31.789,1205616.0
2022-10-28 15:00:00,34.28,34.29,34.25,34.28,1166171.0,31.7982,31.8075,31.7704,31.7982,1166171.0
2022-10-28 15:30:00,34.28,34.33,34.27,34.32,5964613.0,31.7982,31.8446,31.789,31.8354,5964613.0
2022-10-31 09:30:00,33.92,34.13,33.92,34.12,5283981.0,31.4643,31.6591,31.4643,31.6498,5283981.0
2022-10-31 10:00:00,34.11,34.23,34.11,34.18,4207398.0,31.6406,31.7519,31.6406,31.7055,4207398.0
2022-10-31 10:30:00,34.17,34.22,34.1,34.2,2338638.0,31.6962,31.7426,31.6313,31.724,2338638.0
2022-10-31 11:00:00,34.2,34.24,34.15,34.2,2611488.0,31.724,31.7611,31.6777,31.724,2611488.0
2022-10-31 11:30:00,34.2,34.27,34.15,34.18,4111939.0,31.724,31.789,31.6777,31.7055,4111939.0
2022-10-31 12:00:00,34.18,34.23,34.16,34.17,3147302.0,31.7055,31.7519,31.6869,31.6962,3147302.0
2022-10-31 12:30:00,34.17,34.18,34.08,34.13,2258543.0,31.6962,31.7055,31.6127,31.6591,2258543.0
2022-10-31 13:00:00,34.14,34.21,34.1,34.2,2263617.0,31.6684,31.7333,31.6313,31.724,2263617.0
2022-10-31 13:30:00,34.2,34.22,34.17,34.2,2226919.0,31.724,31.7426,31.6962,31.724,2226919.0
2022-10-31 14:00:00,34.2,34.23,34.19,34.22,2400662.0,31.724,31.7519,31.7148,31.7426,2400662.0
2022-10-31 14:30:00,34.22,34.26,34.2,34.2,2811600.0,31.7426,31.7797,31.724,31.724,2811600.0
2022-10-31 15:00:00,34.21,34.21,34.15,34.2,3254257.0,31.7333,31.7333,31.6777,31.724,3254257.0
2022-10-31 15:30:00,34.2,34.27,34.18,34.21,4210670.0,31.724,31.789,31.7055,31.7333,4210670.0
2022-11-01 09:30:00,35.1,35.15,34.94,34.98,6198937.0,32.5589,32.6053,32.4105,32.4476,6198937.0
2022-11-01 10:00:00,34.98,34.99,34.69,34.86,5718660.0,32.4476,32.4568,32.1786,32.3363,5718660.0
2022-11-01 10:30:00,34.86,34.94,34.74,34.78,3085414.0,32.3363,32.4105,32.2249,32.2621,3085414.0
2022-11-01 11:00:00,34.77,34.87,34.76,34.87,2209670.0,32.2528,32.3455,32.2435,32.3455,2209670.0
2022-11-01 11:30:00,34.87,34.9,34.8,34.88,4084096.0,32.3455,32.3734,32.2806,32.3548,4084096.0
2022-11-01 12:00:00,34.88,35.01,34.85,34.87,3639713.0,32.3548,32.4754,32.327,32.3455,3639713.0
2022-11-01 12:30:00,34.87,34.91,34.8,34.89,1358096.0,32.3455,32.3826,32.2806,32.3641,1358096.0
2022-11-01 13:00:00,34.89,34.93,34.86,34.9,1069916.0,32.3641,32.4012,32.3363,32.3734,1069916.0
2022-11-01 13:30:00,34.91,34.96,34.87,34.95,1359097.0,32.3826,32.429,32.3455,32.4197,1359097.0
2022-11-01 14:00:00,34.96,35.0,34.94,34.99,1951701.0,32.429,32.4661,32.4105,32.4568,1951701.0
2022-11-01 14:30:00,34.98,34.99,34.9,34.98,2086041.0,32.4476,32.4568,32.3734,32.4476,2086041.0
2022-11-01 15:00:00,34.97,34.97,34.86,34.87,1767162.0,32.4383,32.4383,32.3363,32.3455,1767162.0
2022-11-01 15:30:00,34.87,34.9,34.82,34.83,6360306.0,32.3455,32.3734,32.2992,32.3084,6360306.0
2022-11-02 09:30:00,34.9,35.05,34.82,34.92,4366561.0,32.3734,32.5125,32.2992,32.3919,4366561.0
2022-11-02 10:00:00,34.92,34.95,34.78,34.8,2328329.0,32.3919,32.4197,32.2621,32.2806,2328329.0
2022-11-02 10:30:00,34.81,34.82,34.75,34.78,2719505.0,32.2899,32.2992,32.2342,32.2621,2719505.0
2022-11-02 11:00:00,34.78,34.79,34.74,34.78,1159620.0,32.2621,32.2713,32.2249,32.2621,1159620.0
2022-11-02 11:30:00,34.78,34.86,34.77,34.84,1318350.0,32.2621,32.3363,32.2528,32.3177,1318350.0
2022-11-02 12:00:00,34.84,34.87,34.8,34.82,1067206.0,32.3177,32.3455,32.2806,32.2992,1067206.0
2022-11-02 12:30:00,34.83,34.86,34.78,34.84,784033.0,32.3084,32.3363,32.2621,32.3177,784033.0
2022-11-02 13:00:00,34.84,34.85,34.81,34.82,695896.0,32.3177,32.327,32.2899,32.2992,695896.0
2022-11-02 13:30:00,34.82,34.88,34.81,34.82,1143825.0,32.2992,32.3548,32.2899,32.2992,1143825.0
2022-11-02 14:00:00,34.82,35.19,34.78,35.19,5584115.0,32.2992,32.6424,32.2621,32.6424,5584115.0
2022-11-02 14:30:00,35.19,35.32,34.71,34.84,11284814.0,32.6424,32.763,32.1971,32.3177,11284814.0
2022-11-02 15:00:00,34.83,35.0,34.54,34.62,3665956.0,32.3084,32.4661,32.0394,32.1136,3665956.0
2022-11-02 15:30:00,34.62,34.62,34.5,34.53,6531501.0,32.1136,32.1136,32.0023,32.0302,6531501.0
2022-11-03 09:30:00,34.3,34.48,34.28,34.32,4042708.0,31.8168,31.9838,31.7982,31.8354,4042708.0
2022-11-03 10:00:00,34.33,34.59,34.3,34.58,3462186.0,31.8446,32.0858,31.8168,32.0765,3462186.0
2022-11-03 10:30:00,34.58,34.79,34.5,34.78,2655054.0,32.0765,32.2713,32.0023,32.2621,2655054.0
2022-11-03 11:00:00,34.78,34.81,34.68,34.69,2463146.0,32.2621,32.2899,32.1693,32.1786,2463146.0
2022-11-03 11:30:00,34.68,34.81,34.65,34.73,2392044.0,32.1693,32.2899,32.1415,32.2157,2392044.0
2022-11-03 12:00:00,34.74,34.8,34.71,34.73,2130969.0,32.2249,32.2806,32.1971,32.2157,2130969.0
2022-11-03 12:30:00,34.72,34.81,34.69,34.8,834441.0,32.2064,32.2899,32.1786,32.2806,834441.0
2022-11-03 13:00:00,34.79,34.81,34.75,34.77,2004084.0,32.2713,32.2899,32.2342,32.2528,2004084.0
2022-11-03 13:30:00,34.77,34.79,34.75,34.76,1159704.0,32.2528,32.2713,32.2342,32.2435,1159704.0
2022-11-03 14:00:00,34.77,34.82,34.75,34.8,1274610.0,32.2528,32.2992,32.2342,32.2806,1274610.0
2022-11-03 14:30:00,34.8,34.84,34.8,34.83,2133464.0,32.2806,32.3177,32.2806,32.3084,2133464.0
2022-11-03 15:00:00,34.83,34.84,34.81,34.84,1702729.0,32.3084,32.3177,32.2899,32.3177,1702729.0
2022-11-03 15:30:00,34.84,34.84,34.72,34.74,4756069.0,32.3177,32.3177,32.2064,32.2249,4756069.0
2022-11-04 09:30:00,36.03,36.08,35.67,35.89,10073499.0,33.4216,33.4679,33.0876,33.2917,10073499.0
2022-11-04 10:00:00,35.89,36.08,35.87,36.07,5059728.0,33.2917,33.4679,33.2731,33.4587,5059728.0
2022-11-04 10:30:00,36.07,36.16,36.02,36.05,4544785.0,33.4587,33.5421,33.4123,33.4401,4544785.0
2022-11-04 11:00:00,36.06,36.09,35.94,35.95,2460726.0,33.4494,33.4772,33.3381,33.3473,2460726.0
2022-11-04 11:30:00,35.96,36.01,35.84,35.88,3007579.0,33.3566,33.403,33.2453,33.2824,3007579.0
2022-11-04 12:00:00,35.88,35.99,35.8,35.98,3651669.0,33.2824,33.3845,33.2082,33.3752,3651669.0
2022-11-04 12:30:00,35.98,35.99,35.86,35.91,1628237.0,33.3752,33.3845,33.2639,33.3102,1628237.0
2022-11-04 13:00:00,35.91,35.99,35.88,35.94,4283088.0,33.3102,33.3845,33.2824,33.3381,4283088.0
2022-11-04 13:30:00,35.94,35.96,35.89,35.91,2176422.0,33.3381,33.3566,33.2917,33.3102,2176422.0
2022-11-04 14:00:00,35.91,36.0,35.87,35.99,1812974.0,33.3102,33.3937,33.2731,33.3845,1812974.0
2022-11-04 14:30:00,35.98,36.12,35.97,36.09,3411669.0,33.3752,33.505,33.3659,33.4772,3411669.0
2022-11-04 15:00:00,36.09,36.16,36.08,36.13,3769649.0,33.4772,33.5421,33.4679,33.5143,3769649.0
2022-11-04 15:30:00,36.13,36.2,36.11,36.2,13449462.0,33.5143,33.5792,33.4958,33.5792,13449462.0
2022-11-07 09:30:00,36.43,36.51,36.22,36.26,4452820.0,33.7926,33.8668,33.5978,33.6349,4452820.0
2022-11-07 10:00:00,36.26,36.33,36.19,36.26,2295466.0,33.6349,33.6998,33.57,33.6349,2295466.0
2022-11-07 10:30:00,36.26,36.29,36.2,36.29,2128146.0,33.6349,33.6627,33.5792,33.6627,2128146.0
2022-11-07 11:00:00,36.29,36.3,36.17,36.27,1550701.0,33.6627,33.672,33.5514,33.6442,1550701.0
2022-11-07 11:30:00,36.26,36.28,36.1,36.12,3711771.0,33.6349,33.6535,33.4865,33.505,3711771.0
2022-11-07 12:00:00,36.12,36.23,36.09,36.22,998890.0,33.505,33.6071,33.4772,33.5978,998890.0
2022-11-07 12:30:00,36.21,36.23,36.16,36.19,721114.0,33.5885,33.6071,33.5421,33.57,721114.0
2022-11-07 13:00:00,36.2,36.23,36.19,36.22,1027455.0,33.5792,33.6071,33.57,33.5978,1027455.0
2022-11-07 13:30:00,36.22,36.23,36.18,36.23,1059619.0,33.5978,33.6071,33.5607,33.6071,1059619.0
2022-11-07 14:00:00,36.23,36.28,36.21,36.26,1572006.0,33.6071,33.6535,33.5885,33.6349,1572006.0
2022-11-07 14:30:00,36.27,36.29,36.22,36.22,2044450.0,33.6442,33.6627,33.5978,33.5978,2044450.0
2022-11-07 15:00:00,36.22,36.28,36.22,36.27,2169092.0,33.5978,33.6535,33.5978,33.6442,2169092.0
2022-11-07 15:30:00,36.27,36.3,36.18,36.22,6452918.0,33.6442,33.672,33.5607,33.5978,6452918.0
2022-11-08 09:30:00,36.29,36.34,36.16,36.25,2122545.0,33.6627,33.7091,33.5421,33.6256,2122545.0
2022-11-08 10:00:00,36.25,36.4,36.23,36.37,1998222.0,33.6256,33.7648,33.6071,33.7369,1998222.0
2022-11-08 10:30:00,36.37,36.51,36.35,36.48,2598278.0,33.7369,33.8668,33.7184,33.839,2598278.0
2022-11-08 11:00:00,36.48,36.57,36.45,36.56,2361529.0,33.839,33.9225,33.8111,33.9132,2361529.0
2022-11-08 11:30:00,36.56,36.62,36.56,36.59,1459732.0,33.9132,33.9688,33.9132,33.941,1459732.0
2022-11-08 12:00:00,36.59,36.62,36.54,36.62,2076480.0,33.941,33.9688,33.8946,33.9688,2076480.0
2022-11-08 12:30:00,36.63,36.65,36.59,36.63,909160.0,33.9781,33.9967,33.941,33.9781,909160.0
2022-11-08 13:00:00,36.63,36.67,36.43,36.45,1695839.0,33.9781,34.0152,33.7926,33.8111,1695839.0
2022-11-08 13:30:00,36.45,36.54,36.4,36.45,1597108.0,33.8111,33.8946,33.7648,33.8111,1597108.0
2022-11-08 14:00:00,36.45,36.48,36.26,36.27,1171383.0,33.8111,33.839,33.6349,33.6442,1171383.0
2022-11-08 14:30:00,36.27,36.46,36.24,36.42,2046986.0,33.6442,33.8204,33.6164,33.7833,2046986.0
2022-11-08 15:00:00,36.42,36.55,36.41,36.53,2187203.0,33.7833,33.9039,33.774,33.8854,2187203.0
2022-11-08 15:30:00,36.54,36.59,36.49,36.49,3875517.0,33.8946,33.941,33.8483,33.8483,3875517.0
2022-11-09 09:30:00,36.21,36.29,36.16,36.2,3734247.0,33.5885,33.6627,33.5421,33.5792,3734247.0
2022-11-09 10:00:00,36.19,36.38,36.19,36.26,3865657.0,33.57,33.7462,33.57,33.6349,3865657.0
2022-11-09 10:30:00,36.26,36.28,36.12,36.16,2677952.0,33.6349,33.6535,33.505,33.5421,2677952.0
2022-11-09 11:00:00,36.17,36.27,36.16,36.23,1073238.0,33.5514,33.6442,33.5421,33.6071,1073238.0
2022-11-09 11:30:00,36.22,36.26,36.16,36.18,1428974.0,33.5978,33.6349,33.5421,33.5607,1428974.0
2022-11-09 12:00:00,36.18,36.21,36.09,36.12,1172310.0,33.5607,33.5885,33.4772,33.505,1172310.0
2022-11-09 12:30:00,36.12,36.16,36.08,36.11,1082347.0,33.505,33.5421,33.4679,33.4958,1082347.0
2022-11-09 13:00:00,36.11,36.13,36.01,36.02,1660025.0,33.4958,33.5143,33.403,33.4123,1660025.0
2022-11-09 13:30:00,36.01,36.01,35.92,35.96,1047472.0,33.403,33.403,33.3195,33.3566,1047472.0
2022-11-09 14:00:00,35.96,35.98,35.92,35.93,1097970.0,33.3566,33.3752,33.3195,33.3288,1097970.0
2022-11-09 14:30:00,35.93,35.94,35.84,35.86,1141595.0,33.3288,33.3381,33.2453,33.2639,1141595.0
2022-11-09 15:00:00,35.86,35.96,35.86,35.92,1358709.0,33.2639,33.3566,33.2639,33.3195,1358709.0
2022-11-09 15:30:00,35.93,35.93,35.8,35.83,6601180.0,33.3288,33.3288,33.2082,33.236,6601180.0
2022-11-10 09:30:00,36.82,36.95,36.67,36.95,8838966.0,34.1544,34.275,34.0152,34.275,8838966.0
2022-11-10 10:00:00,36.95,37.0,36.85,36.97,5716619.0,34.275,34.3213,34.1822,34.2935,5716619.0
2022-11-10 10:30:00,36.97,37.03,36.84,37.02,5386984.0,34.2935,34.3492,34.1729,34.3399,5386984.0
2022-11-10 11:00:00,37.02,37.07,36.93,36.95,4736084.0,34.3399,34.3863,34.2564,34.275,4736084.0
2022-11-10 11:30:00,36.96,37.1,36.96,37.09,1750944.0,34.2842,34.4141,34.2842,34.4048,1750944.0
2022-11-10 12:00:00,37.09,37.1,36.97,36.98,2158670.0,34.4048,34.4141,34.2935,34.3028,2158670.0
2022-11-10 12:30:00,36.98,36.99,36.9,36.93,1158184.0,34.3028,34.3121,34.2286,34.2564,1158184.0
2022-11-10 13:00:00,36.93,37.04,36.93,37.0,2014220.0,34.2564,34.3584,34.2564,34.3213,2014220.0
2022-11-10 13:30:00,37.0,37.05,36.96,37.04,1412395.0,34.3213,34.3677,34.2842,34.3584,1412395.0
2022-11-10 14:00:00,37.03,37.05,36.97,37.03,974774.0,34.3492,34.3677,34.2935,34.3492,974774.0
2022-11-10 14:30:00,37.03,37.09,37.01,37.09,1884742.0,34.3492,34.4048,34.3306,34.4048,1884742.0
2022-11-10 15:00:00,37.08,37.15,37.04,37.13,2882832.0,34.3955,34.4605,34.3584,34.4419,2882832.0
2022-11-10 15:30:00,37.13,37.18,37.11,37.17,8380999.0,34.4419,34.4883,34.4234,34.479,8380999.0
2022-11-11 09:30:00,37.87,38.01,37.78,37.95,7284973.0,35.1283,35.2582,35.0449,35.2026,7284973.0
2022-11-11 10:00:00,37.94,38.2,37.84,38.19,5810040.0,35.1933,35.4345,35.1005,35.4252,5810040.0
2022-11-11 10:30:00,38.2,38.2,38.09,38.16,2865821.0,35.4345,35.4345,35.3324,35.3974,2865821.0
2022-11-11 11:00:00,38.16,38.2,37.97,37.97,3116792.0,35.3974,35.4345,35.2211,35.2211,3116792.0
2022-11-11 11:30:00,37.98,38.0,37.91,37.96,4672634.0,35.2304,35.2489,35.1655,35.2118,4672634.0
2022-11-11 12:00:00,37.96,38.07,37.93,38.04,2855187.0,35.2118,35.3139,35.184,35.286,2855187.0
2022-11-11 12:30:00,38.04,38.09,37.99,38.06,1506039.0,35.286,35.3324,35.2397,35.3046,1506039.0
2022-11-11 13:00:00,38.06,38.14,38.06,38.14,1605656.0,35.3046,35.3788,35.3046,35.3788,1605656.0
2022-11-11 13:30:00,38.14,38.15,38.09,38.13,2054215.0,35.3788,35.3881,35.3324,35.3695,2054215.0
2022-11-11 14:00:00,38.13,38.16,38.08,38.16,1249879.0,35.3695,35.3974,35.3231,35.3974,1249879.0
2022-11-11 14:30:00,38.15,38.21,38.15,38.2,1566918.0,35.3881,35.4437,35.3881,35.4345,1566918.0
2022-11-11 15:00:00,38.2,38.2,38.05,38.12,2496787.0,35.4345,35.4345,35.2953,35.3602,2496787.0
2022-11-11 15:30:00,38.11,38.16,38.1,38.14,7613139.0,35.351,35.3974,35.3417,35.3788,7613139.0
2022-11-14 09:30:00,37.94,38.05,37.78,37.92,3757233.0,35.1933,35.2953,35.0449,35.1747,3757233.0
2022-11-14 10:00:00,37.92,38.09,37.92,38.05,2777667.0,35.1747,35.3324,35.1747,35.2953,2777667.0
2022-11-14 10:30:00,38.04,38.09,38.01,38.06,3141495.0,35.286,35.3324,35.2582,35.3046,3141495.0
2022-11-14 11:00:00,38.07,38.08,37.94,38.04,2997887.0,35.3139,35.3231,35.1933,35.286,2997887.0
2022-11-14 11:30:00,38.04,38.14,38.0,38.02,3005094.0,35.286,35.3788,35.2489,35.2675,3005094.0
2022-11-14 12:00:00,38.02,38.08,37.97,38.05,2247393.0,35.2675,35.3231,35.2211,35.2953,2247393.0
2022-11-14 12:30:00,38.05,38.1,38.04,38.07,1469167.0,35.2953,35.3417,35.286,35.3139,1469167.0
2022-11-14 13:00:00,38.07,38.15,38.05,38.15,864401.0,35.3139,35.3881,35.2953,35.3881,864401.0
2022-11-14 13:30:00,38.15,38.17,38.13,38.16,869201.0,35.3881,35.4066,35.3695,35.3974,869201.0
2022-11-14 14:00:00,38.16,38.18,38.12,38.16,2112883.0,35.3974,35.4159,35.3602,35.3974,2112883.0
2022-11-14 14:30:00,38.16,38.2,38.14,38.16,2813496.0,35.3974,35.4345,35.3788,35.3974,2813496.0
2022-11-14 15:00:00,38.16,38.19,38.06,38.09,1762847.0,35.3974,35.4252,35.3046,35.3324,1762847.0
2022-11-14 15:30:00,38.09,38.1,37.92,37.93,3723383.0,35.3324,35.3417,35.1747,35.184,3723383.0
2022-11-15 09:30:00,39.13,39.16,38.82,38.96,8347251.0,36.2971,36.325,36.0096,36.1394,8347251.0
2022-11-15 10:00:00,38.97,39.03,38.84,39.02,4104480.0,36.1487,36.2044,36.0281,36.1951,4104480.0
2022-11-15 10:30:00,39.03,39.1,38.9,38.98,3520051.0,36.2044,36.2693,36.0838,36.158,3520051.0
2022-11-15 11:00:00,38.98,39.06,38.93,39.03,3856737.0,36.158,36.2322,36.1116,36.2044,3856737.0
2022-11-15 11:30:00,39.02,39.1,39.02,39.05,4151814.0,36.1951,36.2693,36.1951,36.2229,4151814.0
2022-11-15 12:00:00,39.06,39.07,38.96,39.02,5249604.0,36.2322,36.2415,36.1394,36.1951,5249604.0
2022-11-15 12:30:00,39.01,39.06,38.99,39.04,3923746.0,36.1858,36.2322,36.1673,36.2136,3923746.0
2022-11-15 13:00:00,39.04,39.07,38.76,38.79,5044269.0,36.2136,36.2415,35.9539,35.9817,5044269.0
2022-11-15 13:30:00,38.79,38.83,38.6,38.7,5925857.0,35.9817,36.0188,35.8055,35.8983,5925857.0
2022-11-15 14:00:00,38.71,38.84,38.54,38.79,7107919.0,35.9075,36.0281,35.7498,35.9817,7107919.0
2022-11-15 14:30:00,38.79,38.87,38.73,38.85,3293004.0,35.9817,36.0559,35.9261,36.0374,3293004.0
2022-11-15 15:00:00,38.85,38.9,38.81,38.88,2579911.0,36.0374,36.0838,36.0003,36.0652,2579911.0
2022-11-15 15:30:00,38.88,38.88,38.76,38.81,7870811.0,36.0652,36.0652,35.9539,36.0003,7870811.0
2022-11-16 09:30:00,38.47,38.52,38.29,38.34,3477068.0,35.6849,35.7313,35.5179,35.5643,3477068.0
2022-11-16 10:00:00,38.34,38.37,38.24,38.26,2224681.0,35.5643,35.5921,35.4716,35.4901,2224681.0
2022-11-16 10:30:00,38.26,38.31,38.19,38.22,1525713.0,35.4901,35.5365,35.4252,35.453,1525713.0
2022-11-16 11:00:00,38.23,38.27,38.2,38.25,3068122.0,35.4623,35.4994,35.4345,35.4808,3068122.0
2022-11-16 11:30:00,38.25,38.27,38.21,38.22,2174765.0,35.4808,35.4994,35.4437,35.453,2174765.0
2022-11-16 12:00:00,38.22,38.23,38.12,38.2,4450485.0,35.453,35.4623,35.3602,35.4345,4450485.0
2022-11-16 12:30:00,38.2,38.32,38.18,38.28,4626771.0,35.4345,35.5458,35.4159,35.5087,4626771.0
2022-11-16 13:00:00,38.27,38.28,38.22,38.23,3406370.0,35.4994,35.5087,35.453,35.4623,3406370.0
2022-11-16 13:30:00,38.23,38.25,38.14,38.16,1918302.0,35.4623,35.4808,35.3788,35.3974,1918302.0
2022-11-16 14:00:00,38.16,38.2,38.14,38.18,2033062.0,35.3974,35.4345,35.3788,35.4159,2033062.0
2022-11-16 14:30:00,38.18,38.22,38.13,38.2,3362354.0,35.4159,35.453,35.3695,35.4345,3362354.0
2022-11-16 15:00:00,38.2,38.21,38.13,38.16,2495294.0,35.4345,35.4437,35.3695,35.3974,2495294.0
2022-11-16 15:30:00,38.16,38.2,38.14,38.16,5754137.0,35.3974,35.4345,35.3788,35.3974,5754137.0
2022-11-17 09:30:00,37.49,37.89,37.48,37.74,4760189.0,34.7759,35.1469,34.7666,35.0078,4760189.0
2022-11-17 10:00:00,37.74,38.09,37.73,38.07,2966206.0,35.0078,35.3324,34.9985,35.3139,2966206.0
2022-11-17 10:30:00,38.08,38.09,37.95,37.98,3002535.0,35.3231,35.3324,35.2026,35.2304,3002535.0
2022-11-17 11:00:00,37.99,38.01,37.93,38.01,1803834.0,35.2397,35.2582,35.184,35.2582,1803834.0
2022-11-17 11:30:00,38.0,38.15,37.97,38.14,2434404.0,35.2489,35.3881,35.2211,35.3788,2434404.0
2022-11-17 12:00:00,38.14,38.19,38.11,38.12,1563843.0,35.3788,35.4252,35.351,35.3602,1563843.0
2022-11-17 12:30:00,38.12,38.2,38.07,38.19,1917843.0,35.3602,35.4345,35.3139,35.4252,1917843.0
2022-11-17 13:00:00,38.19,38.26,38.18,38.2,1155983.0,35.4252,35.4901,35.4159,35.4345,1155983.0
2022-11-17 13:30:00,38.2,38.25,38.17,38.2,2111395.0,35.4345,35.4808,35.4066,35.4345,2111395.0
2022-11-17 14:00:00,38.2,38.25,38.13,38.15,1452584.0,35.4345,35.4808,35.3695,35.3881,1452584.0
2022-11-17 14:30:00,38.15,38.23,38.12,38.22,1217656.0,35.3881,35.4623,35.3602,35.453,1217656.0
2022-11-17 15:00:00,38.23,38.25,38.13,38.18,2991813.0,35.4623,35.4808,35.3695,35.4159,2991813.0
2022-11-17 15:30:00,38.17,38.3,38.16,38.26,5999997.0,35.4066,35.5272,35.3974,35.4901,5999997.0
2022-11-18 09:30:00,38.14,38.15,37.96,38.07,3183361.0,35.3788,35.3881,35.2118,35.3139,3183361.0
2022-11-18 10:00:00,38.07,38.08,37.92,38.04,3113532.0,35.3139,35.3231,35.1747,35.286,3113532.0
2022-11-18 10:30:00,38.04,38.08,38.0,38.02,1290292.0,35.286,35.3231,35.2489,35.2675,1290292.0
2022-11-18 11:00:00,38.02,38.07,37.98,38.05,1376275.0,35.2675,35.3139,35.2304,35.2953,1376275.0
2022-11-18 11:30:00,38.05,38.07,37.92,37.97,899389.0,35.2953,35.3139,35.1747,35.2211,899389.0
2022-11-18 12:00:00,37.97,37.98,37.84,37.91,1463925.0,35.2211,35.2304,35.1005,35.1655,1463925.0
2022-11-18 12:30:00,37.91,37.97,37.89,37.95,1252803.0,35.1655,35.2211,35.1469,35.2026,1252803.0
2022-11-18 13:00:00,37.95,38.01,37.93,38.01,2818755.0,35.2026,35.2582,35.184,35.2582,2818755.0
2022-11-18 13:30:00,38.01,38.02,37.93,37.95,3995141.0,35.2582,35.2675,35.184,35.2026,3995141.0
2022-11-18 14:00:00,37.95,38.0,37.94,37.96,1091102.0,35.2026,35.2489,35.1933,35.2118,1091102.0
2022-11-18 14:30:00,37.96,37.99,37.92,37.98,3392685.0,35.2118,35.2397,35.1747,35.2304,3392685.0
2022-11-18 15:00:00,37.98,38.05,37.98,38.05,2957925.0,35.2304,35.2953,35.2304,35.2953,2957925.0
2022-11-18 15:30:00,38.05,38.08,38.0,38.01,10256643.0,35.2953,35.3231,35.2489,35.2582,10256643.0
2022-11-21 09:30:00,37.54,37.63,37.41,37.59,2981773.0,34.8222,34.9057,34.7016,34.8686,2981773.0
2022-11-21 10:00:00,37.59,37.6,37.45,37.47,1278614.0,34.8686,34.8779,34.7388,34.7573,1278614.0
2022-11-21 10:30:00,37.47,37.52,37.35,37.38,2819725.0,34.7573,34.8037,34.646,34.6738,2819725.0
2022-11-21 11:00:00,37.39,37.47,37.38,37.41,1206551.0,34.6831,34.7573,34.6738,34.7016,1206551.0
2022-11-21 11:30:00,37.41,37.46,37.37,37.4,1221136.0,34.7016,34.748,34.6645,34.6924,1221136.0
2022-11-21 12:00:00,37.41,37.48,37.4,37.41,1067300.0,34.7016,34.7666,34.6924,34.7016,1067300.0
2022-11-21 12:30:00,37.41,37.5,37.41,37.43,962625.0,34.7016,34.7851,34.7016,34.7202,962625.0
2022-11-21 13:00:00,37.43,37.54,37.42,37.52,1395739.0,34.7202,34.8222,34.7109,34.8037,1395739.0
2022-11-21 13:30:00,37.52,37.56,37.47,37.48,1122294.0,34.8037,34.8408,34.7573,34.7666,1122294.0
2022-11-21 14:00:00,37.48,37.51,37.46,37.48,1067913.0,34.7666,34.7944,34.748,34.7666,1067913.0
2022-11-21 14:30:00,37.48,37.52,37.47,37.49,1093151.0,34.7666,34.8037,34.7573,34.7759,1093151.0
2022-11-21 15:00:00,37.49,37.55,37.48,37.5,1393514.0,34.7759,34.8315,34.7666,34.7851,1393514.0
2022-11-21 15:30:00,37.5,37.55,37.49,37.54,5526160.0,34.7851,34.8315,34.7759,34.8222,5526160.0
2022-11-22 09:30:00,37.46,37.53,37.39,37.48,3034650.0,34.748,34.813,34.6831,34.7666,3034650.0
2022-11-22 10:00:00,37.48,37.62,37.46,37.62,1462760.0,34.7666,34.8964,34.748,34.8964,1462760.0
2022-11-22 10:30:00,37.62,37.65,37.55,37.63,1859971.0,34.8964,34.9243,34.8315,34.9057,1859971.0
2022-11-22 11:00:00,37.63,37.63,37.51,37.53,1048115.0,34.9057,34.9057,34.7944,34.813,1048115.0
2022-11-22 11:30:00,37.54,37.57,37.5,37.56,1064059.0,34.8222,34.8501,34.7851,34.8408,1064059.0
2022-11-22 12:00:00,37.56,37.59,37.54,37.56,1007319.0,34.8408,34.8686,34.8222,34.8408,1007319.0
2022-11-22 12:30:00,37.55,37.59,37.55,37.58,1191880.0,34.8315,34.8686,34.8315,34.8593,1191880.0
2022-11-22 13:00:00,37.58,37.64,37.57,37.64,1145919.0,34.8593,34.915,34.8501,34.915,1145919.0
2022-11-22 13:30:00,37.64,37.64,37.59,37.6,1176118.0,34.915,34.915,34.8686,34.8779,1176118.0
2022-11-22 14:00:00,37.59,37.6,37.54,37.55,998513.0,34.8686,34.8779,34.8222,34.8315,998513.0
2022-11-22 14:30:00,37.55,37.57,37.53,37.57,1487485.0,34.8315,34.8501,34.813,34.8501,1487485.0
2022-11-22 15:00:00,37.57,37.6,37.56,37.59,1695706.0,34.8501,34.8779,34.8408,34.8686,1695706.0
2022-11-22 15:30:00,37.59,37.64,37.59,37.63,4966444.0,34.8686,34.915,34.8686,34.9057,4966444.0
2022-11-23 09:30:00,37.69,37.9,37.68,37.86,3203636.0,34.9614,35.1562,34.9521,35.1191,3203636.0
2022-11-23 10:00:00,37.87,37.9,37.79,37.84,2236122.0,35.1283,35.1562,35.0541,35.1005,2236122.0
2022-11-23 10:30:00,37.84,37.92,37.82,37.88,1676291.0,35.1005,35.1747,35.082,35.1376,1676291.0
2022-11-23 11:00:00,37.88,37.88,37.82,37.85,1238549.0,35.1376,35.1376,35.082,35.1098,1238549.0
2022-11-23 11:30:00,37.84,37.87,37.71,37.76,4750525.0,35.1005,35.1283,34.9799,35.0263,4750525.0
2022-11-23 12:00:00,37.76,37.82,37.75,37.79,2011989.0,35.0263,35.082,35.017,35.0541,2011989.0
2022-11-23 12:30:00,37.79,37.8,37.72,37.75,2055200.0,35.0541,35.0634,34.9892,35.017,2055200.0
2022-11-23 13:00:00,37.75,37.8,37.72,37.8,1521555.0,35.017,35.0634,34.9892,35.0634,1521555.0
2022-11-23 13:30:00,37.8,37.82,37.78,37.8,1305403.0,35.0634,35.082,35.0449,35.0634,1305403.0
2022-11-23 14:00:00,37.8,37.97,37.75,37.92,2396535.0,35.0634,35.2211,35.017,35.1747,2396535.0
2022-11-23 14:30:00,37.92,37.97,37.86,37.95,2835575.0,35.1747,35.2211,35.1191,35.2026,2835575.0
2022-11-23 15:00:00,37.95,37.98,37.92,37.94,2934468.0,35.2026,35.2304,35.1747,35.1933,2934468.0
2022-11-23 15:30:00,37.95,37.95,37.91,37.94,4846720.0,35.2026,35.2026,35.1655,35.1933,4846720.0
2022-11-25 09:30:00,37.84,37.88,37.74,37.84,1662847.0,35.1005,35.1376,35.0078,35.1005,1662847.0
2022-11-25 10:00:00,37.84,37.88,37.81,37.82,1061185.0,35.1005,35.1376,35.0727,35.082,1061185.0
2022-11-25 10:30:00,37.82,37.85,37.79,37.83,1452280.0,35.082,35.1098,35.0541,35.0912,1452280.0
2022-11-25 11:00:00,37.83,37.86,37.8,37.8,1812565.0,35.0912,35.1191,35.0634,35.0634,1812565.0
2022-11-25 11:30:00,37.8,37.84,37.78,37.8,2613956.0,35.0634,35.1005,35.0449,35.0634,2613956.0
2022-11-25 12:00:00,37.79,37.81,37.77,37.8,4325707.0,35.0541,35.0727,35.0356,35.0634,4325707.0
2022-11-25 12:30:00,37.79,37.8,37.73,37.77,5125737.0,35.0541,35.0634,34.9985,35.0356,5125737.0
2022-11-28 09:30:00,37.59,37.94,37.59,37.89,4889253.0,34.8686,35.1933,34.8686,35.1469,4889253.0
2022-11-28 10:00:00,37.88,38.0,37.86,37.91,3906646.0,35.1376,35.2489,35.1191,35.1655,3906646.0
2022-11-28 10:30:00,37.9,37.93,37.86,37.86,3539043.0,35.1562,35.184,35.1191,35.1191,3539043.0
2022-11-28 11:00:00,37.87,37.9,37.81,37.81,2164779.0,35.1283,35.1562,35.0727,35.0727,2164779.0
2022-11-28 11:30:00,37.82,37.83,37.78,37.83,3206447.0,35.082,35.0912,35.0449,35.0912,3206447.0
2022-11-28 12:00:00,37.83,37.84,37.69,37.82,3668744.0,35.0912,35.1005,34.9614,35.082,3668744.0
2022-11-28 12:30:00,37.82,37.86,37.75,37.75,1709368.0,35.082,35.1191,35.017,35.017,1709368.0
2022-11-28 13:00:00,37.75,37.77,37.73,37.74,1724280.0,35.017,35.0356,34.9985,35.0078,1724280.0
2022-11-28 13:30:00,37.74,37.76,37.68,37.69,2458793.0,35.0078,35.0263,34.9521,34.9614,2458793.0
2022-11-28 14:00:00,37.68,37.7,37.64,37.65,2200710.0,34.9521,34.9707,34.915,34.9243,2200710.0
2022-11-28 14:30:00,37.65,37.67,37.64,37.64,2007206.0,34.9243,34.9428,34.915,34.915,2007206.0
2022-11-28 15:00:00,37.65,37.65,37.59,37.59,2215791.0,34.9243,34.9243,34.8686,34.8686,2215791.0
2022-11-28 15:30:00,37.59,37.63,37.59,37.61,6159496.0,34.8686,34.9057,34.8686,34.8872,6159496.0
2022-11-29 09:30:00,38.4,38.53,38.31,38.43,5966064.0,35.62,35.7406,35.5365,35.6478,5966064.0
2022-11-29 10:00:00,38.43,38.57,38.41,38.56,2979465.0,35.6478,35.7777,35.6293,35.7684,2979465.0
2022-11-29 10:30:00,38.56,38.58,38.51,38.54,4461089.0,35.7684,35.7869,35.722,35.7498,4461089.0
2022-11-29 11:00:00,38.54,38.56,38.34,38.38,4962120.0,35.7498,35.7684,35.5643,35.6014,4962120.0
2022-11-29 11:30:00,38.39,38.43,38.35,38.4,4191675.0,35.6107,35.6478,35.5736,35.62,4191675.0
2022-11-29 12:00:00,38.4,38.42,38.37,38.39,3429897.0,35.62,35.6385,35.5921,35.6107,3429897.0
2022-11-29 12:30:00,38.39,38.43,38.38,38.43,2698341.0,35.6107,35.6478,35.6014,35.6478,2698341.0
2022-11-29 13:00:00,38.42,38.44,38.34,38.36,2480227.0,35.6385,35.6571,35.5643,35.5829,2480227.0
2022-11-29 13:30:00,38.35,38.42,38.34,38.41,1899831.0,35.5736,35.6385,35.5643,35.6293,1899831.0
2022-11-29 14:00:00,38.42,38.47,38.39,38.4,1231533.0,35.6385,35.6849,35.6107,35.62,1231533.0
2022-11-29 14:30:00,38.4,38.4,38.35,38.39,944909.0,35.62,35.62,35.5736,35.6107,944909.0
2022-11-29 15:00:00,38.39,38.43,38.37,38.4,1975405.0,35.6107,35.6478,35.5921,35.62,1975405.0
2022-11-29 15:30:00,38.4,38.43,38.39,38.43,7223033.0,35.62,35.6478,35.6107,35.6478,7223033.0
2022-11-30 09:30:00,39.23,39.34,39.16,39.32,11483089.0,36.3899,36.4919,36.325,36.4734,11483089.0
2022-11-30 10:00:00,39.33,39.33,39.18,39.22,7737478.0,36.4826,36.4826,36.3435,36.3806,7737478.0
2022-11-30 10:30:00,39.22,39.25,39.13,39.15,4059743.0,36.3806,36.4084,36.2971,36.3157,4059743.0
2022-11-30 11:00:00,39.15,39.2,39.09,39.18,3481043.0,36.3157,36.3621,36.26,36.3435,3481043.0
2022-11-30 11:30:00,39.18,39.22,39.17,39.19,3338701.0,36.3435,36.3806,36.3342,36.3528,3338701.0
2022-11-30 12:00:00,39.19,39.2,39.02,39.08,3423311.0,36.3528,36.3621,36.1951,36.2507,3423311.0
2022-11-30 12:30:00,39.08,39.08,38.98,39.05,3991466.0,36.2507,36.2507,36.158,36.2229,3991466.0
2022-11-30 13:00:00,39.04,39.14,39.04,39.11,2481251.0,36.2136,36.3064,36.2136,36.2786,2481251.0
2022-11-30 13:30:00,39.12,39.44,39.08,39.41,6576076.0,36.2879,36.5847,36.2507,36.5569,6576076.0
2022-11-30 14:00:00,39.41,39.65,39.4,39.57,8110905.0,36.5569,36.7795,36.5476,36.7053,8110905.0
2022-11-30 14:30:00,39.58,39.6,39.49,39.55,5217725.0,36.7145,36.7331,36.6311,36.6867,5217725.0
2022-11-30 15:00:00,39.55,39.67,39.52,39.64,7117822.0,36.6867,36.798,36.6589,36.7702,7117822.0
2022-11-30 15:30:00,39.64,39.68,39.5,39.5,20953178.0,36.7702,36.8073,36.6403,36.6403,20953178.0
2022-12-01 09:30:00,39.63,39.68,39.4,39.64,6044843.0,36.7609,36.8073,36.5476,36.7702,6044843.0
2022-12-01 10:00:00,39.65,39.71,39.38,39.38,6129918.0,36.7795,36.8351,36.529,36.529,6129918.0
2022-12-01 10:30:00,39.39,39.47,39.3,39.47,2778235.0,36.5383,36.6125,36.4548,36.6125,2778235.0
2022-12-01 11:00:00,39.47,39.47,39.36,39.39,2065366.0,36.6125,36.6125,36.5105,36.5383,2065366.0
2022-12-01 11:30:00,39.4,39.46,39.36,39.38,1281661.0,36.5476,36.6032,36.5105,36.529,1281661.0
2022-12-01 12:00:00,39.38,39.41,39.25,39.4,2274813.0,36.529,36.5569,36.4084,36.5476,2274813.0
2022-12-01 12:30:00,39.39,39.43,39.36,39.39,1954900.0,36.5383,36.5754,36.5105,36.5383,1954900.0
2022-12-01 13:00:00,39.4,39.44,39.32,39.34,2442239.0,36.5476,36.5847,36.4734,36.4919,2442239.0
2022-12-01 13:30:00,39.34,39.39,39.34,39.37,1977430.0,36.4919,36.5383,36.4919,36.5198,1977430.0
2022-12-01 14:00:00,39.38,39.4,39.33,39.37,2110851.0,36.529,36.5476,36.4826,36.5198,2110851.0
2022-12-01 14:30:00,39.37,39.42,39.35,39.41,2241987.0,36.5198,36.5661,36.5012,36.5569,2241987.0
2022-12-01 15:00:00,39.4,39.44,39.38,39.42,2954155.0,36.5476,36.5847,36.529,36.5661,2954155.0
2022-12-01 15:30:00,39.41,39.46,39.38,39.4,5327384.0,36.5569,36.6032,36.529,36.5476,5327384.0
2022-12-02 09:30:00,39.01,39.42,39.01,39.39,4218897.0,36.1858,36.5661,36.1858,36.5383,4218897.0
2022-12-02 10:00:00,39.39,39.47,39.3,39.34,3707535.0,36.5383,36.6125,36.4548,36.4919,3707535.0
2022-12-02 10:30:00,39.34,39.41,39.29,39.34,1962093.0,36.4919,36.5569,36.4455,36.4919,1962093.0
2022-12-02 11:00:00,39.34,39.48,39.3,39.48,2215686.0,36.4919,36.6218,36.4548,36.6218,2215686.0
2022-12-02 11:30:00,39.47,39.64,39.46,39.58,3808159.0,36.6125,36.7702,36.6032,36.7145,3808159.0
2022-12-02 12:00:00,39.58,39.63,39.55,39.57,3266052.0,36.7145,36.7609,36.6867,36.7053,3266052.0
2022-12-02 12:30:00,39.57,39.58,39.5,39.52,2086682.0,36.7053,36.7145,36.6403,36.6589,2086682.0
2022-12-02 13:00:00,39.51,39.55,39.47,39.52,2343268.0,36.6496,36.6867,36.6125,36.6589,2343268.0
2022-12-02 13:30:00,39.52,39.54,39.49,39.52,1663277.0,36.6589,36.6774,36.6311,36.6589,1663277.0
2022-12-02 14:00:00,39.52,39.55,39.47,39.54,2385283.0,36.6589,36.6867,36.6125,36.6774,2385283.0
2022-12-02 14:30:00,39.54,39.61,39.51,39.6,1402341.0,36.6774,36.7424,36.6496,36.7331,1402341.0
2022-12-02 15:00:00,39.61,39.66,39.58,39.63,3368755.0,36.7424,36.7888,36.7145,36.7609,3368755.0
2022-12-02 15:30:00,39.63,39.63,39.54,39.55,5113166.0,36.7609,36.7609,36.6774,36.6867,5113166.0
2022-12-05 09:30:00,39.53,39.55,39.28,39.29,7537638.0,36.6682,36.6867,36.4363,36.4455,7537638.0
2022-12-05 10:00:00,39.29,39.29,39.16,39.18,5228677.0,36.4455,36.4455,36.325,36.3435,5228677.0
2022-12-05 10:30:00,39.18,39.32,39.15,39.31,4618100.0,36.3435,36.4734,36.3157,36.4641,4618100.0
2022-12-05 11:00:00,39.31,39.34,39.2,39.25,3906839.0,36.4641,36.4919,36.3621,36.4084,3906839.0
2022-12-05 11:30:00,39.26,39.26,39.14,39.16,3724437.0,36.4177,36.4177,36.3064,36.325,3724437.0
2022-12-05 12:00:00,39.16,39.22,39.13,39.2,2677832.0,36.325,36.3806,36.2971,36.3621,2677832.0
2022-12-05 12:30:00,39.2,39.2,39.11,39.13,1685290.0,36.3621,36.3621,36.2786,36.2971,1685290.0
2022-12-05 13:00:00,39.13,39.16,39.1,39.15,1209468.0,36.2971,36.325,36.2693,36.3157,1209468.0
2022-12-05 13:30:00,39.15,39.18,39.06,39.07,1635324.0,36.3157,36.3435,36.2322,36.2415,1635324.0
2022-12-05 14:00:00,39.06,39.08,39.03,39.04,1397890.0,36.2322,36.2507,36.2044,36.2136,1397890.0
2022-12-05 14:30:00,39.04,39.06,38.99,39.05,1805942.0,36.2136,36.2322,36.1673,36.2229,1805942.0
2022-12-05 15:00:00,39.05,39.09,39.03,39.04,3100077.0,36.2229,36.26,36.2044,36.2136,3100077.0
2022-12-05 15:30:00,39.04,39.11,39.03,39.09,5526190.0,36.2136,36.2786,36.2044,36.26,5526190.0
2022-12-06 09:30:00,39.24,39.29,39.02,39.09,3095322.0,36.3992,36.4455,36.1951,36.26,3095322.0
2022-12-06 10:00:00,39.09,39.13,38.99,39.05,2309524.0,36.26,36.2971,36.1673,36.2229,2309524.0
2022-12-06 10:30:00,39.06,39.1,38.94,39.08,1580216.0,36.2322,36.2693,36.1209,36.2507,1580216.0
2022-12-06 11:00:00,39.08,39.19,39.07,39.18,1085723.0,36.2507,36.3528,36.2415,36.3435,1085723.0
2022-12-06 11:30:00,39.17,39.21,39.07,39.1,1402317.0,36.3342,36.3713,36.2415,36.2693,1402317.0
2022-12-06 12:00:00,39.1,39.14,39.05,39.08,1067667.0,36.2693,36.3064,36.2229,36.2507,1067667.0
2022-12-06 12:30:00,39.09,39.11,39.06,39.07,1073354.0,36.26,36.2786,36.2322,36.2415,1073354.0
2022-12-06 13:00:00,39.07,39.08,39.0,39.01,1285051.0,36.2415,36.2507,36.1765,36.1858,1285051.0
2022-12-06 13:30:00,39.01,39.07,38.97,39.03,2121774.0,36.1858,36.2415,36.1487,36.2044,2121774.0
2022-12-06 14:00:00,39.04,39.05,38.98,38.99,947665.0,36.2136,36.2229,36.158,36.1673,947665.0
2022-12-06 14:30:00,38.98,39.02,38.94,39.0,1101104.0,36.158,36.1951,36.1209,36.1765,1101104.0
2022-12-06 15:00:00,39.0,39.04,38.96,38.96,1952172.0,36.1765,36.2136,36.1394,36.1394,1952172.0
2022-12-06 15:30:00,38.96,39.08,38.96,39.05,3471834.0,36.1394,36.2507,36.1394,36.2229,3471834.0
2022-12-07 09:30:00,38.75,38.91,38.68,38.77,3855985.0,35.9446,36.0931,35.8797,35.9632,3855985.0
2022-12-07 10:00:00,38.76,38.88,38.7,38.87,4893593.0,35.9539,36.0652,35.8983,36.0559,4893593.0
2022-12-07 10:30:00,38.86,38.94,38.75,38.89,1635382.0,36.0467,36.1209,35.9446,36.0745,1635382.0
2022-12-07 11:00:00,38.89,38.95,38.72,38.73,1959386.0,36.0745,36.1302,35.9168,35.9261,1959386.0
2022-12-07 11:30:00,38.72,38.86,38.68,38.84,1028635.0,35.9168,36.0467,35.8797,36.0281,1028635.0
2022-12-07 12:00:00,38.84,38.88,38.79,38.84,1535123.0,36.0281,36.0652,35.9817,36.0281,1535123.0
2022-12-07 12:30:00,38.84,38.91,38.81,38.9,1899335.0,36.0281,36.0931,36.0003,36.0838,1899335.0
2022-12-07 13:00:00,38.9,38.96,38.87,38.92,1758890.0,36.0838,36.1394,36.0559,36.1023,1758890.0
2022-12-07 13:30:00,38.91,38.92,38.85,38.87,1072069.0,36.0931,36.1023,36.0374,36.0559,1072069.0
2022-12-07 14:00:00,38.87,38.91,38.82,38.89,1274927.0,36.0559,36.0931,36.0096,36.0745,1274927.0
2022-12-07 14:30:00,38.89,38.91,38.85,38.87,1392108.0,36.0745,36.0931,36.0374,36.0559,1392108.0
2022-12-07 15:00:00,38.87,38.91,38.83,38.87,1402469.0,36.0559,36.0931,36.0188,36.0559,1402469.0
2022-12-07 15:30:00,38.87,38.9,38.81,38.82,12035290.0,36.0559,36.0838,36.0003,36.0096,12035290.0
2022-12-08 09:30:00,39.19,39.35,39.06,39.33,6046523.0,36.3528,36.5012,36.2322,36.4826,6046523.0
2022-12-08 10:00:00,39.34,39.4,39.28,39.34,2198717.0,36.4919,36.5476,36.4363,36.4919,2198717.0
2022-12-08 10:30:00,39.34,39.36,39.23,39.27,1466722.0,36.4919,36.5105,36.3899,36.427,1466722.0
2022-12-08 11:00:00,39.27,39.29,39.15,39.22,1144899.0,36.427,36.4455,36.3157,36.3806,1144899.0
2022-12-08 11:30:00,39.22,39.27,39.19,39.23,1520159.0,36.3806,36.427,36.3528,36.3899,1520159.0
2022-12-08 12:00:00,39.24,39.25,39.19,39.22,1072441.0,36.3992,36.4084,36.3528,36.3806,1072441.0
2022-12-08 12:30:00,39.21,39.25,39.18,39.25,729960.0,36.3713,36.4084,36.3435,36.4084,729960.0
2022-12-08 13:00:00,39.25,39.29,39.22,39.29,1036042.0,36.4084,36.4455,36.3806,36.4455,1036042.0
2022-12-08 13:30:00,39.29,39.35,39.28,39.29,1323884.0,36.4455,36.5012,36.4363,36.4455,1323884.0
2022-12-08 14:00:00,39.3,39.3,39.22,39.27,1769125.0,36.4548,36.4548,36.3806,36.427,1769125.0
2022-12-08 14:30:00,39.27,39.3,39.24,39.26,1448842.0,36.427,36.4548,36.3992,36.4177,1448842.0
2022-12-08 15:00:00,39.26,39.27,39.19,39.22,2997375.0,36.4177,36.427,36.3528,36.3806,2997375.0
2022-12-08 15:30:00,39.22,39.27,39.17,39.26,8963860.0,36.3806,36.427,36.3342,36.4177,8963860.0
2022-12-09 09:30:00,39.34,39.4,39.22,39.33,3821781.0,36.4919,36.5476,36.3806,36.4826,3821781.0
2022-12-09 10:00:00,39.34,39.41,39.25,39.28,1742188.0,36.4919,36.5569,36.4084,36.4363,1742188.0
2022-12-09 10:30:00,39.28,39.34,39.25,39.33,1180140.0,36.4363,36.4919,36.4084,36.4826,1180140.0
2022-12-09 11:00:00,39.33,39.39,39.33,39.39,2335291.0,36.4826,36.5383,36.4826,36.5383,2335291.0
2022-12-09 11:30:00,39.39,39.41,39.34,39.39,1159807.0,36.5383,36.5569,36.4919,36.5383,1159807.0
2022-12-09 12:00:00,39.39,39.39,39.29,39.3,746722.0,36.5383,36.5383,36.4455,36.4548,746722.0
2022-12-09 12:30:00,39.3,39.33,39.25,39.27,905001.0,36.4548,36.4826,36.4084,36.427,905001.0
2022-12-09 13:00:00,39.27,39.27,39.15,39.19,3009256.0,36.427,36.427,36.3157,36.3528,3009256.0
2022-12-09 13:30:00,39.18,39.24,39.17,39.23,949733.0,36.3435,36.3992,36.3342,36.3899,949733.0
2022-12-09 14:00:00,39.23,39.25,39.17,39.25,581651.0,36.3899,36.4084,36.3342,36.4084,581651.0
2022-12-09 14:30:00,39.25,39.26,39.17,39.2,1333556.0,36.4084,36.4177,36.3342,36.3621,1333556.0
2022-12-09 15:00:00,39.2,39.2,39.13,39.14,1373864.0,36.3621,36.3621,36.2971,36.3064,1373864.0
2022-12-09 15:30:00,39.14,39.15,39.02,39.03,7820583.0,36.3064,36.3157,36.1951,36.2044,7820583.0
2022-12-12 09:30:00,38.88,38.89,38.62,38.66,4408250.0,36.0652,36.0745,35.824,35.8612,4408250.0
2022-12-12 10:00:00,38.67,38.73,38.61,38.62,2977831.0,35.8704,35.9261,35.8148,35.824,2977831.0
2022-12-12 10:30:00,38.63,38.63,38.56,38.6,2449956.0,35.8333,35.8333,35.7684,35.8055,2449956.0
2022-12-12 11:00:00,38.6,38.67,38.58,38.62,3705903.0,35.8055,35.8704,35.7869,35.824,3705903.0
2022-12-12 11:30:00,38.62,38.69,38.59,38.67,3210988.0,35.824,35.889,35.7962,35.8704,3210988.0
2022-12-12 12:00:00,38.66,38.72,38.66,38.7,1199014.0,35.8612,35.9168,35.8612,35.8983,1199014.0
2022-12-12 12:30:00,38.71,38.76,38.68,38.75,1016711.0,35.9075,35.9539,35.8797,35.9446,1016711.0
2022-12-12 13:00:00,38.75,38.78,38.67,38.68,1190768.0,35.9446,35.9725,35.8704,35.8797,1190768.0
2022-12-12 13:30:00,38.68,38.71,38.67,38.71,907838.0,35.8797,35.9075,35.8704,35.9075,907838.0
2022-12-12 14:00:00,38.71,38.73,38.66,38.71,874240.0,35.9075,35.9261,35.8612,35.9075,874240.0
2022-12-12 14:30:00,38.71,38.8,38.68,38.8,1395492.0,35.9075,35.991,35.8797,35.991,1395492.0
2022-12-12 15:00:00,38.8,38.89,38.79,38.87,1464957.0,35.991,36.0745,35.9817,36.0559,1464957.0
2022-12-12 15:30:00,38.88,38.9,38.83,38.9,7759026.0,36.0652,36.0838,36.0188,36.0838,7759026.0
2022-12-13 09:30:00,39.11,39.21,38.86,39.13,8075471.0,36.8279,36.9221,36.5925,36.8467,8075471.0
2022-12-13 10:00:00,39.13,39.16,38.86,38.91,5004034.0,36.8467,36.875,36.5925,36.6396,5004034.0
2022-12-13 10:30:00,38.92,38.96,38.79,38.87,3838213.0,36.649,36.6866,36.5266,36.6019,3838213.0
2022-12-13 11:00:00,38.87,38.93,38.82,38.84,3112224.0,36.6019,36.6584,36.5548,36.5737,3112224.0
2022-12-13 11:30:00,38.83,38.89,38.65,38.72,2957076.0,36.5642,36.6207,36.3947,36.4607,2957076.0
2022-12-13 12:00:00,38.72,38.75,38.51,38.57,2307461.0,36.4607,36.4889,36.2629,36.3194,2307461.0
2022-12-13 12:30:00,38.56,38.62,38.5,38.61,2364786.0,36.31,36.3665,36.2535,36.3571,2364786.0
2022-12-13 13:00:00,38.61,38.7,38.58,38.69,2875275.0,36.3571,36.4418,36.3288,36.4324,2875275.0
2022-12-13 13:30:00,38.69,38.72,38.55,38.61,3380847.0,36.4324,36.4607,36.3006,36.3571,3380847.0
2022-12-13 14:00:00,38.61,38.65,38.56,38.59,1691191.0,36.3571,36.3947,36.31,36.3382,1691191.0
2022-12-13 14:30:00,38.59,38.7,38.56,38.62,2043894.0,36.3382,36.4418,36.31,36.3665,2043894.0
2022-12-13 15:00:00,38.62,38.64,38.52,38.63,2919427.0,36.3665,36.3853,36.2723,36.3759,2919427.0
2022-12-13 15:30:00,38.63,38.69,38.58,38.59,9070980.0,36.3759,36.4324,36.3288,36.3382,9070980.0
2022-12-14 09:30:00,38.6,38.65,38.5,38.59,3920222.0,36.3477,36.3947,36.2535,36.3382,3920222.0
2022-12-14 10:00:00,38.59,38.66,38.55,38.62,3285730.0,36.3382,36.4042,36.3006,36.3665,3285730.0
2022-12-14 10:30:00,38.63,38.71,38.6,38.68,4101877.0,36.3759,36.4512,36.3477,36.423,4101877.0
2022-12-14 11:00:00,38.68,38.75,38.64,38.73,2911945.0,36.423,36.4889,36.3853,36.4701,2911945.0
2022-12-14 11:30:00,38.74,38.75,38.68,38.69,2218707.0,36.4795,36.4889,36.423,36.4324,2218707.0
2022-12-14 12:00:00,38.7,38.72,38.66,38.69,2057924.0,36.4418,36.4607,36.4042,36.4324,2057924.0
2022-12-14 12:30:00,38.69,38.7,38.66,38.66,2428316.0,36.4324,36.4418,36.4042,36.4042,2428316.0
2022-12-14 13:00:00,38.66,38.73,38.66,38.72,1929861.0,36.4042,36.4701,36.4042,36.4607,1929861.0
2022-12-14 13:30:00,38.72,38.77,38.72,38.73,2175630.0,36.4607,36.5077,36.4607,36.4701,2175630.0
2022-12-14 14:00:00,38.73,38.73,38.44,38.54,4954641.0,36.4701,36.4701,36.197,36.2912,4954641.0
2022-12-14 14:30:00,38.54,38.56,38.31,38.48,7263493.0,36.2912,36.31,36.0746,36.2347,7263493.0
2022-12-14 15:00:00,38.49,38.8,38.47,38.54,3463637.0,36.2441,36.536,36.2252,36.2912,3463637.0
2022-12-14 15:30:00,38.53,38.68,38.48,38.6,9283872.0,36.2817,36.423,36.2347,36.3477,9283872.0
2022-12-15 09:30:00,38.32,38.45,38.01,38.03,5040285.0,36.084,36.2064,35.7921,35.8109,5040285.0
2022-12-15 10:00:00,38.03,38.04,37.89,37.93,4422300.0,35.8109,35.8203,35.6791,35.7168,4422300.0
2022-12-15 10:30:00,37.93,37.95,37.84,37.88,2972100.0,35.7168,35.7356,35.632,35.6697,2972100.0
2022-12-15 11:00:00,37.89,37.9,37.78,37.84,3552456.0,35.6791,35.6885,35.5755,35.632,3552456.0
2022-12-15 11:30:00,37.84,37.85,37.74,37.79,1881307.0,35.632,35.6414,35.5378,35.5849,1881307.0
2022-12-15 12:00:00,37.78,37.81,37.74,37.79,2142554.0,35.5755,35.6038,35.5378,35.5849,2142554.0
2022-12-15 12:30:00,37.79,37.83,37.73,37.74,1560450.0,35.5849,35.6226,35.5284,35.5378,1560450.0
2022-12-15 13:00:00,37.75,37.75,37.68,37.72,2205101.0,35.5473,35.5473,35.4813,35.519,2205101.0
2022-12-15 13:30:00,37.72,37.76,37.7,37.76,1364735.0,35.519,35.5567,35.5002,35.5567,1364735.0
2022-12-15 14:00:00,37.75,37.78,37.73,37.77,1191275.0,35.5473,35.5755,35.5284,35.5661,1191275.0
2022-12-15 14:30:00,37.78,37.88,37.77,37.88,1760608.0,35.5755,35.6697,35.5661,35.6697,1760608.0
2022-12-15 15:00:00,37.88,37.91,37.82,37.86,2175157.0,35.6697,35.6979,35.6132,35.6508,2175157.0
2022-12-15 15:30:00,37.86,37.87,37.71,37.74,9962533.0,35.6508,35.6603,35.5096,35.5378,9962533.0
2022-12-16 09:30:00,37.9,38.07,37.89,38.02,4020969.0,35.6885,35.8486,35.6791,35.8015,4020969.0
2022-12-16 10:00:00,38.02,38.02,37.78,37.84,10198408.0,35.8015,35.8015,35.5755,35.632,10198408.0
2022-12-16 10:30:00,37.84,37.92,37.77,37.91,3725607.0,35.632,35.7073,35.5661,35.6979,3725607.0
2022-12-16 11:00:00,37.91,37.99,37.88,37.93,3478648.0,35.6979,35.7732,35.6697,35.7168,3478648.0
2022-12-16 11:30:00,37.93,37.96,37.85,37.87,1709629.0,35.7168,35.745,35.6414,35.6603,1709629.0
2022-12-16 12:00:00,37.87,37.92,37.85,37.89,995531.0,35.6603,35.7073,35.6414,35.6791,995531.0
2022-12-16 12:30:00,37.89,37.93,37.8,37.81,1281273.0,35.6791,35.7168,35.5943,35.6038,1281273.0
2022-12-16 13:00:00,37.82,37.87,37.81,37.85,733599.0,35.6132,35.6603,35.6038,35.6414,733599.0
2022-12-16 13:30:00,37.86,37.89,37.82,37.84,869810.0,35.6508,35.6791,35.6132,35.632,869810.0
2022-12-16 14:00:00,37.83,37.88,37.83,37.84,711950.0,35.6226,35.6697,35.6226,35.632,711950.0
2022-12-16 14:30:00,37.83,37.9,37.82,37.89,1276086.0,35.6226,35.6885,35.6132,35.6791,1276086.0
2022-12-16 15:00:00,37.89,37.94,37.84,37.91,1747898.0,35.6791,35.7262,35.632,35.6979,1747898.0
2022-12-16 15:30:00,37.91,37.96,37.79,37.81,8390044.0,35.6979,35.745,35.5849,35.6038,8390044.0
2022-12-19 09:30:00,38.11,38.11,37.85,37.9,3025240.0,35.8862,35.8862,35.6414,35.6885,3025240.0
2022-12-19 10:00:00,37.9,38.04,37.87,38.02,1435191.0,35.6885,35.8203,35.6603,35.8015,1435191.0
2022-12-19 10:30:00,38.03,38.03,37.84,37.86,1214296.0,35.8109,35.8109,35.632,35.6508,1214296.0
2022-12-19 11:00:00,37.87,37.94,37.82,37.94,1760473.0,35.6603,35.7262,35.6132,35.7262,1760473.0
2022-12-19 11:30:00,37.94,37.94,37.84,37.88,909204.0,35.7262,35.7262,35.632,35.6697,909204.0
2022-12-19 12:00:00,37.87,37.93,37.87,37.9,718117.0,35.6603,35.7168,35.6603,35.6885,718117.0
2022-12-19 12:30:00,37.9,37.95,37.88,37.93,984983.0,35.6885,35.7356,35.6697,35.7168,984983.0
2022-12-19 13:00:00,37.93,37.98,37.91,37.95,727960.0,35.7168,35.7638,35.6979,35.7356,727960.0
2022-12-19 13:30:00,37.94,37.95,37.89,37.9,528547.0,35.7262,35.7356,35.6791,35.6885,528547.0
2022-12-19 14:00:00,37.89,37.9,37.83,37.83,1617387.0,35.6791,35.6885,35.6226,35.6226,1617387.0
2022-12-19 14:30:00,37.84,37.87,37.8,37.82,1915012.0,35.632,35.6603,35.5943,35.6132,1915012.0
2022-12-19 15:00:00,37.81,37.84,37.79,37.83,1276014.0,35.6038,35.632,35.5849,35.6226,1276014.0
2022-12-19 15:30:00,37.84,37.89,37.82,37.88,3030127.0,35.632,35.6791,35.6132,35.6697,3030127.0
2022-12-20 09:30:00,37.72,37.93,37.68,37.91,2657240.0,35.519,35.7168,35.4813,35.6979,2657240.0
2022-12-20 10:00:00,37.92,38.0,37.91,37.94,1814264.0,35.7073,35.7827,35.6979,35.7262,1814264.0
2022-12-20 10:30:00,37.94,37.99,37.9,37.91,1634597.0,35.7262,35.7732,35.6885,35.6979,1634597.0
2022-12-20 11:00:00,37.91,37.92,37.79,37.81,1622976.0,35.6979,35.7073,35.5849,35.6038,1622976.0
2022-12-20 11:30:00,37.8,37.88,37.8,37.87,947877.0,35.5943,35.6697,35.5943,35.6603,947877.0
2022-12-20 12:00:00,37.87,37.91,37.81,37.82,658524.0,35.6603,35.6979,35.6038,35.6132,658524.0
2022-12-20 12:30:00,37.81,37.82,37.76,37.82,886541.0,35.6038,35.6132,35.5567,35.6132,886541.0
2022-12-20 13:00:00,37.81,37.87,37.81,37.86,872267.0,35.6038,35.6603,35.6038,35.6508,872267.0
2022-12-20 13:30:00,37.86,37.89,37.83,37.84,521736.0,35.6508,35.6791,35.6226,35.632,521736.0
2022-12-20 14:00:00,37.84,37.87,37.83,37.85,672500.0,35.632,35.6603,35.6226,35.6414,672500.0
2022-12-20 14:30:00,37.85,37.86,37.81,37.83,892519.0,35.6414,35.6508,35.6038,35.6226,892519.0
2022-12-20 15:00:00,37.83,37.86,37.81,37.86,1469409.0,35.6226,35.6508,35.6038,35.6508,1469409.0
2022-12-20 15:30:00,37.86,37.87,37.83,37.83,3808206.0,35.6508,35.6603,35.6226,35.6226,3808206.0
2022-12-21 09:30:00,37.79,37.86,37.71,37.82,2980582.0,35.5849,35.6508,35.5096,35.6132,2980582.0
2022-12-21 10:00:00,37.82,37.96,37.8,37.94,1273389.0,35.6132,35.745,35.5943,35.7262,1273389.0
2022-12-21 10:30:00,37.95,38.08,37.94,38.07,1495527.0,35.7356,35.858,35.7262,35.8486,1495527.0
2022-12-21 11:00:00,38.07,38.1,38.01,38.04,2570545.0,35.8486,35.8768,35.7921,35.8203,2570545.0
2022-12-21 11:30:00,38.04,38.07,38.0,38.02,2353527.0,35.8203,35.8486,35.7827,35.8015,2353527.0
2022-12-21 12:00:00,38.02,38.04,38.0,38.02,1202448.0,35.8015,35.8203,35.7827,35.8015,1202448.0
2022-12-21 12:30:00,38.02,38.06,38.01,38.05,1378606.0,35.8015,35.8392,35.7921,35.8297,1378606.0
2022-12-21 13:00:00,38.05,38.06,38.02,38.02,1117424.0,35.8297,35.8392,35.8015,35.8015,1117424.0
2022-12-21 13:30:00,38.03,38.11,38.02,38.11,638511.0,35.8109,35.8862,35.8015,35.8862,638511.0
2022-12-21 14:00:00,38.11,38.19,38.1,38.16,802290.0,35.8862,35.9616,35.8768,35.9333,802290.0
2022-12-21 14:30:00,38.16,38.18,38.14,38.16,976701.0,35.9333,35.9522,35.9145,35.9333,976701.0
2022-12-21 15:00:00,38.16,38.19,38.14,38.15,1166658.0,35.9333,35.9616,35.9145,35.9239,1166658.0
2022-12-21 15:30:00,38.15,38.19,38.13,38.18,2649312.0,35.9239,35.9616,35.9051,35.9522,2649312.0
2022-12-22 09:30:00,38.08,38.11,37.92,37.96,1894869.0,35.858,35.8862,35.7073,35.745,1894869.0
2022-12-22 10:00:00,37.96,37.96,37.84,37.86,1489938.0,35.745,35.745,35.632,35.6508,1489938.0
2022-12-22 10:30:00,37.86,37.87,37.79,37.83,1816789.0,35.6508,35.6603,35.5849,35.6226,1816789.0
2022-12-22 11:00:00,37.83,37.88,37.81,37.83,1342692.0,35.6226,35.6697,35.6038,35.6226,1342692.0
2022-12-22 11:30:00,37.83,37.84,37.75,37.76,1293562.0,35.6226,35.632,35.5473,35.5567,1293562.0
2022-12-22 12:00:00,37.77,37.77,37.65,37.66,957271.0,35.5661,35.5661,35.4531,35.4625,957271.0
2022-12-22 12:30:00,37.66,37.69,37.64,37.66,1023793.0,35.4625,35.4908,35.4437,35.4625,1023793.0
2022-12-22 13:00:00,37.66,37.67,37.59,37.61,1268392.0,35.4625,35.4719,35.3966,35.4154,1268392.0
2022-12-22 13:30:00,37.6,37.63,37.57,37.58,1546041.0,35.406,35.4343,35.3778,35.3872,1546041.0
2022-12-22 14:00:00,37.58,37.68,37.57,37.67,1345446.0,35.3872,35.4813,35.3778,35.4719,1345446.0
2022-12-22 14:30:00,37.67,37.76,37.64,37.75,2578588.0,35.4719,35.5567,35.4437,35.5473,2578588.0
2022-12-22 15:00:00,37.75,37.83,37.73,37.83,2346311.0,35.5473,35.6226,35.5284,35.6226,2346311.0
2022-12-22 15:30:00,37.83,37.86,37.76,37.86,3759735.0,35.6226,35.6508,35.5567,35.6508,3759735.0
2022-12-23 09:30:00,37.78,37.89,37.67,37.7,3128642.0,35.5755,35.6791,35.4719,35.5002,3128642.0
2022-12-23 10:00:00,37.71,37.83,37.61,37.81,2208032.0,35.5096,35.6226,35.4154,35.6038,2208032.0
2022-12-23 10:30:00,37.81,37.91,37.75,37.77,1683124.0,35.6038,35.6979,35.5473,35.5661,1683124.0
2022-12-23 11:00:00,37.76,37.81,37.71,37.77,644230.0,35.5567,35.6038,35.5096,35.5661,644230.0
2022-12-23 11:30:00,37.77,37.81,37.75,37.79,709731.0,35.5661,35.6038,35.5473,35.5849,709731.0
2022-12-23 12:00:00,37.78,37.84,37.77,37.8,1081522.0,35.5755,35.632,35.5661,35.5943,1081522.0
2022-12-23 12:30:00,37.8,37.85,37.77,37.77,681952.0,35.5943,35.6414,35.5661,35.5661,681952.0
2022-12-23 13:00:00,37.77,37.81,37.74,37.76,959911.0,35.5661,35.6038,35.5378,35.5567,959911.0
2022-12-23 13:30:00,37.76,37.78,37.71,37.74,611631.0,35.5567,35.5755,35.5096,35.5378,611631.0
2022-12-23 14:00:00,37.74,37.8,37.72,37.76,1206969.0,35.5378,35.5943,35.519,35.5567,1206969.0
2022-12-23 14:30:00,37.76,37.78,37.74,37.77,834498.0,35.5567,35.5755,35.5378,35.5661,834498.0
2022-12-23 15:00:00,37.77,37.8,37.74,37.75,1006226.0,35.5661,35.5943,35.5378,35.5473,1006226.0
2022-12-23 15:30:00,37.75,37.81,37.73,37.8,1766372.0,35.5473,35.6038,35.5284,35.5943,1766372.0
2022-12-27 09:30:00,38.13,38.39,38.08,38.34,8078701.0,35.9051,36.1499,35.858,36.1028,8078701.0
2022-12-27 10:00:00,38.34,38.56,38.32,38.49,4884428.0,36.1028,36.31,36.084,36.2441,4884428.0
2022-12-27 10:30:00,38.49,38.55,38.3,38.32,2800042.0,36.2441,36.3006,36.0652,36.084,2800042.0
2022-12-27 11:00:00,38.32,38.34,38.25,38.29,2948880.0,36.084,36.1028,36.0181,36.0557,2948880.0
2022-12-27 11:30:00,38.29,38.32,38.26,38.3,1609849.0,36.0557,36.084,36.0275,36.0652,1609849.0
2022-12-27 12:00:00,38.3,38.35,38.28,38.3,1424352.0,36.0652,36.1122,36.0463,36.0652,1424352.0
2022-12-27 12:30:00,38.31,38.34,38.26,38.33,1418463.0,36.0746,36.1028,36.0275,36.0934,1418463.0
2022-12-27 13:00:00,38.33,38.39,38.32,38.37,981409.0,36.0934,36.1499,36.084,36.1311,981409.0
2022-12-27 13:30:00,38.37,38.38,38.33,38.36,1103151.0,36.1311,36.1405,36.0934,36.1217,1103151.0
2022-12-27 14:00:00,38.35,38.39,38.32,38.33,873885.0,36.1122,36.1499,36.084,36.0934,873885.0
2022-12-27 14:30:00,38.33,38.36,38.3,38.36,939565.0,36.0934,36.1217,36.0652,36.1217,939565.0
2022-12-27 15:00:00,38.36,38.39,38.35,38.39,1365162.0,36.1217,36.1499,36.1122,36.1499,1365162.0
2022-12-27 15:30:00,38.39,38.43,38.35,38.37,5296088.0,36.1499,36.1876,36.1122,36.1311,5296088.0
2022-12-28 09:30:00,38.26,38.3,38.14,38.15,3273376.0,36.0275,36.0652,35.9145,35.9239,3273376.0
2022-12-28 10:00:00,38.15,38.19,37.96,37.97,3029018.0,35.9239,35.9616,35.745,35.7544,3029018.0
2022-12-28 10:30:00,37.97,37.98,37.87,37.89,1574606.0,35.7544,35.7638,35.6603,35.6791,1574606.0
2022-12-28 11:00:00,37.89,37.92,37.83,37.89,3122344.0,35.6791,35.7073,35.6226,35.6791,3122344.0
2022-12-28 11:30:00,37.89,37.91,37.84,37.88,1713355.0,35.6791,35.6979,35.632,35.6697,1713355.0
2022-12-28 12:00:00,37.88,37.91,37.83,37.89,1029494.0,35.6697,35.6979,35.6226,35.6791,1029494.0
2022-12-28 12:30:00,37.88,38.0,37.87,38.0,1395618.0,35.6697,35.7827,35.6603,35.7827,1395618.0
2022-12-28 13:00:00,38.0,38.03,37.95,37.98,1614936.0,35.7827,35.8109,35.7356,35.7638,1614936.0
2022-12-28 13:30:00,37.98,37.98,37.9,37.91,1368407.0,35.7638,35.7638,35.6885,35.6979,1368407.0
2022-12-28 14:00:00,37.91,37.93,37.85,37.85,966036.0,35.6979,35.7168,35.6414,35.6414,966036.0
2022-12-28 14:30:00,37.85,37.89,37.82,37.84,1530489.0,35.6414,35.6791,35.6132,35.632,1530489.0
2022-12-28 15:00:00,37.85,37.85,37.78,37.8,2420054.0,35.6414,35.6414,35.5755,35.5943,2420054.0
2022-12-28 15:30:00,37.8,37.83,37.78,37.78,3760312.0,35.5943,35.6226,35.5755,35.5755,3760312.0
2022-12-29 09:30:00,38.23,38.46,38.18,38.39,4362980.0,35.9992,36.2158,35.9522,36.1499,4362980.0
2022-12-29 10:00:00,38.39,38.47,38.35,38.41,1952682.0,36.1499,36.2252,36.1122,36.1687,1952682.0
2022-12-29 10:30:00,38.41,38.49,38.39,38.47,1757895.0,36.1687,36.2441,36.1499,36.2252,1757895.0
2022-12-29 11:00:00,38.47,38.49,38.41,38.41,1514544.0,36.2252,36.2441,36.1687,36.1687,1514544.0
2022-12-29 11:30:00,38.42,38.49,38.41,38.47,1952372.0,36.1782,36.2441,36.1687,36.2252,1952372.0
2022-12-29 12:00:00,38.46,38.48,38.4,38.43,1305089.0,36.2158,36.2347,36.1593,36.1876,1305089.0
2022-12-29 12:30:00,38.43,38.44,38.38,38.43,652543.0,36.1876,36.197,36.1405,36.1876,652543.0
2022-12-29 13:00:00,38.43,38.44,38.39,38.41,826678.0,36.1876,36.197,36.1499,36.1687,826678.0
2022-12-29 13:30:00,38.41,38.42,38.38,38.41,671916.0,36.1687,36.1782,36.1405,36.1687,671916.0
2022-12-29 14:00:00,38.41,38.45,38.4,38.41,1191649.0,36.1687,36.2064,36.1593,36.1687,1191649.0
2022-12-29 14:30:00,38.41,38.44,38.39,38.41,883138.0,36.1687,36.197,36.1499,36.1687,883138.0
2022-12-29 15:00:00,38.41,38.43,38.4,38.42,827142.0,36.1687,36.1876,36.1593,36.1782,827142.0
2022-12-29 15:30:00,38.41,38.46,38.41,38.43,4398059.0,36.1687,36.2158,36.1687,36.1876,4398059.0
2022-12-30 09:30:00,38.14,38.31,38.07,38.16,3911499.0,35.9145,36.0746,35.8486,35.9333,3911499.0
2022-12-30 10:00:00,38.16,38.17,38.03,38.09,2380407.0,35.9333,35.9427,35.8109,35.8674,2380407.0
2022-12-30 10:30:00,38.1,38.1,37.93,37.95,2757388.0,35.8768,35.8768,35.7168,35.7356,2757388.0
2022-12-30 11:00:00,37.95,38.03,37.89,37.91,2407392.0,35.7356,35.8109,35.6791,35.6979,2407392.0
2022-12-30 11:30:00,37.91,37.94,37.76,37.82,3286656.0,35.6979,35.7262,35.5567,35.6132,3286656.0
2022-12-30 12:00:00,37.81,37.83,37.77,37.82,1407998.0,35.6038,35.6226,35.5661,35.6132,1407998.0
2022-12-30 12:30:00,37.82,37.89,37.8,37.88,1400359.0,35.6132,35.6791,35.5943,35.6697,1400359.0
2022-12-30 13:00:00,37.89,37.9,37.76,37.8,1262056.0,35.6791,35.6885,35.5567,35.5943,1262056.0
2022-12-30 13:30:00,37.8,37.87,37.79,37.86,1268487.0,35.5943,35.6603,35.5849,35.6508,1268487.0
2022-12-30 14:00:00,37.85,37.87,37.81,37.85,1258231.0,35.6414,35.6603,35.6038,35.6414,1258231.0
2022-12-30 14:30:00,37.85,37.86,37.82,37.83,625255.0,35.6414,35.6508,35.6132,35.6226,625255.0
2022-12-30 15:00:00,37.83,37.91,37.83,37.88,1943856.0,35.6226,35.6979,35.6226,35.6697,1943856.0
2022-12-30 15:30:00,37.87,37.97,37.85,37.87,8235447.0,35.6603,35.7544,35.6414,35.6603,8235447.0
2023-01-03 09:30:00,38.34,38.64,38.32,38.39,9049285.0,36.1028,36.3853,36.084,36.1499,9049285.0
2023-01-03 10:00:00,38.39,38.45,38.25,38.28,3147294.0,36.1499,36.2064,36.0181,36.0463,3147294.0
2023-01-03 10:30:00,38.29,38.46,38.21,38.46,1806419.0,36.0557,36.2158,35.9804,36.2158,1806419.0
2023-01-03 11:00:00,38.46,38.48,38.29,38.36,3301552.0,36.2158,36.2347,36.0557,36.1217,3301552.0
2023-01-03 11:30:00,38.36,38.36,38.19,38.2,1503052.0,36.1217,36.1217,35.9616,35.971,1503052.0
2023-01-03 12:00:00,38.21,38.23,38.16,38.18,1940567.0,35.9804,35.9992,35.9333,35.9522,1940567.0
2023-01-03 12:30:00,38.19,38.24,38.11,38.16,1031260.0,35.9616,36.0087,35.8862,35.9333,1031260.0
2023-01-03 13:00:00,38.16,38.26,38.14,38.25,1132590.0,35.9333,36.0275,35.9145,36.0181,1132590.0
2023-01-03 13:30:00,38.25,38.26,38.21,38.25,652034.0,36.0181,36.0275,35.9804,36.0181,652034.0
2023-01-03 14:00:00,38.25,38.26,38.19,38.22,1346648.0,36.0181,36.0275,35.9616,35.9898,1346648.0
2023-01-03 14:30:00,38.22,38.32,38.18,38.27,2521829.0,35.9898,36.084,35.9522,36.0369,2521829.0
2023-01-03 15:00:00,38.27,38.3,38.21,38.23,1353189.0,36.0369,36.0652,35.9804,35.9992,1353189.0
2023-01-03 15:30:00,38.23,38.27,38.21,38.22,4042452.0,35.9992,36.0369,35.9804,35.9898,4042452.0
2023-01-04 09:30:00,38.9,38.96,38.78,38.9,5090098.0,36.6302,36.6866,36.5172,36.6302,5090098.0
2023-01-04 10:00:00,38.89,38.94,38.68,38.86,3244133.0,36.6207,36.6678,36.423,36.5925,3244133.0
2023-01-04 10:30:00,38.87,38.99,38.83,38.98,1937678.0,36.6019,36.7149,36.5642,36.7055,1937678.0
2023-01-04 11:00:00,38.98,39.09,38.95,39.09,1830585.0,36.7055,36.8091,36.6772,36.8091,1830585.0
2023-01-04 11:30:00,39.09,39.21,39.08,39.2,3240152.0,36.8091,36.9221,36.7996,36.9126,3240152.0
2023-01-04 12:00:00,39.2,39.25,39.18,39.25,1787010.0,36.9126,36.9597,36.8938,36.9597,1787010.0
2023-01-04 12:30:00,39.25,39.34,39.24,39.28,2094944.0,36.9597,37.0445,36.9503,36.988,2094944.0
2023-01-04 13:00:00,39.28,39.33,39.22,39.29,2709205.0,36.988,37.0351,36.9315,36.9974,2709205.0
2023-01-04 13:30:00,39.3,39.32,39.19,39.22,1443499.0,37.0068,37.0256,36.9032,36.9315,1443499.0
2023-01-04 14:00:00,39.22,39.36,39.14,39.19,3057720.0,36.9315,37.0633,36.8561,36.9032,3057720.0
2023-01-04 14:30:00,39.19,39.39,39.17,39.38,3234710.0,36.9032,37.0916,36.8844,37.0821,3234710.0
2023-01-04 15:00:00,39.38,39.41,39.34,39.37,4654000.0,37.0821,37.1104,37.0445,37.0727,4654000.0
2023-01-04 15:30:00,39.36,39.4,39.3,39.38,6417649.0,37.0633,37.101,37.0068,37.0821,6417649.0
2023-01-05 09:30:00,38.99,39.13,38.98,39.1,4077063.0,36.7149,36.8467,36.7055,36.8185,4077063.0
2023-01-05 10:00:00,39.1,39.2,39.06,39.18,3128792.0,36.8185,36.9126,36.7808,36.8938,3128792.0
2023-01-05 10:30:00,39.17,39.25,39.12,39.18,2621042.0,36.8844,36.9597,36.8373,36.8938,2621042.0
2023-01-05 11:00:00,39.17,39.21,39.05,39.1,1890700.0,36.8844,36.9221,36.7714,36.8185,1890700.0
2023-01-05 11:30:00,39.11,39.15,39.08,39.13,891904.0,36.8279,36.8656,36.7996,36.8467,891904.0
2023-01-05 12:00:00,39.13,39.22,39.12,39.21,534782.0,36.8467,36.9315,36.8373,36.9221,534782.0
2023-01-05 12:30:00,39.2,39.23,39.18,39.21,472631.0,36.9126,36.9409,36.8938,36.9221,472631.0
2023-01-05 13:00:00,39.21,39.33,39.19,39.27,845747.0,36.9221,37.0351,36.9032,36.9786,845747.0
2023-01-05 13:30:00,39.27,39.33,39.27,39.28,1990921.0,36.9786,37.0351,36.9786,36.988,1990921.0
2023-01-05 14:00:00,39.29,39.32,39.24,39.25,745544.0,36.9974,37.0256,36.9503,36.9597,745544.0
2023-01-05 14:30:00,39.24,39.33,39.24,39.3,913508.0,36.9503,37.0351,36.9503,37.0068,913508.0
2023-01-05 15:00:00,39.29,39.3,39.24,39.26,968121.0,36.9974,37.0068,36.9503,36.9691,968121.0
2023-01-05 15:30:00,39.26,39.28,39.24,39.25,2796846.0,36.9691,36.988,36.9503,36.9597,2796846.0
2023-01-06 09:30:00,39.5,39.56,39.26,39.35,4775057.0,37.1951,37.2516,36.9691,37.0539,4775057.0
2023-01-06 10:00:00,39.35,39.66,39.35,39.57,3750521.0,37.0539,37.3458,37.0539,37.2611,3750521.0
2023-01-06 10:30:00,39.57,39.74,39.56,39.69,3246239.0,37.2611,37.4211,37.2516,37.3741,3246239.0
2023-01-06 11:00:00,39.7,39.78,39.69,39.77,3230525.0,37.3835,37.4588,37.3741,37.4494,3230525.0
2023-01-06 11:30:00,39.77,39.93,39.76,39.89,2901994.0,37.4494,37.6,37.44,37.5624,2901994.0
2023-01-06 12:00:00,39.89,39.92,39.85,39.87,1253178.0,37.5624,37.5906,37.5247,37.5436,1253178.0
2023-01-06 12:30:00,39.87,39.89,39.85,39.88,1404271.0,37.5436,37.5624,37.5247,37.553,1404271.0
2023-01-06 13:00:00,39.88,39.93,39.87,39.93,1505160.0,37.553,37.6,37.5436,37.6,1505160.0
2023-01-06 13:30:00,39.93,39.97,39.92,39.97,1675513.0,37.6,37.6377,37.5906,37.6377,1675513.0
2023-01-06 14:00:00,39.97,40.04,39.97,40.01,1950567.0,37.6377,37.7036,37.6377,37.6754,1950567.0
2023-01-06 14:30:00,40.01,40.05,40.0,40.03,2838309.0,37.6754,37.713,37.666,37.6942,2838309.0
2023-01-06 15:00:00,40.04,40.06,40.0,40.03,2798999.0,37.7036,37.7225,37.666,37.6942,2798999.0
2023-01-06 15:30:00,40.02,40.09,40.02,40.07,9347024.0,37.6848,37.7507,37.6848,37.7319,9347024.0
2023-01-09 09:30:00,40.55,40.62,40.43,40.55,8371983.0,38.1839,38.2498,38.0709,38.1839,8371983.0
2023-01-09 10:00:00,40.55,40.57,40.42,40.45,5185768.0,38.1839,38.2027,38.0615,38.0897,5185768.0
2023-01-09 10:30:00,40.45,40.64,40.44,40.6,3832037.0,38.0897,38.2686,38.0803,38.231,3832037.0
2023-01-09 11:00:00,40.6,40.68,40.59,40.64,3805224.0,38.231,38.3063,38.2215,38.2686,3805224.0
2023-01-09 11:30:00,40.64,40.67,40.58,40.65,4371488.0,38.2686,38.2969,38.2121,38.278,4371488.0
2023-01-09 12:00:00,40.65,40.66,40.58,40.62,3746652.0,38.278,38.2875,38.2121,38.2498,3746652.0
2023-01-09 12:30:00,40.62,40.62,40.55,40.61,1564515.0,38.2498,38.2498,38.1839,38.2404,1564515.0
2023-01-09 13:00:00,40.61,40.62,40.55,40.58,1131075.0,38.2404,38.2498,38.1839,38.2121,1131075.0
2023-01-09 13:30:00,40.58,40.59,40.41,40.48,4322485.0,38.2121,38.2215,38.052,38.118,4322485.0
2023-01-09 14:00:00,40.48,40.54,40.47,40.54,2195279.0,38.118,38.1745,38.1085,38.1745,2195279.0
2023-01-09 14:30:00,40.54,40.55,40.45,40.46,2058254.0,38.1745,38.1839,38.0897,38.0991,2058254.0
2023-01-09 15:00:00,40.46,40.48,40.42,40.44,3350628.0,38.0991,38.118,38.0615,38.0803,3350628.0
2023-01-09 15:30:00,40.44,40.44,40.35,40.35,5582207.0,38.0803,38.0803,37.9955,37.9955,5582207.0
2023-01-10 09:30:00,40.48,40.56,40.35,40.43,4229349.0,38.118,38.1933,37.9955,38.0709,4229349.0
2023-01-10 10:00:00,40.44,40.49,40.35,40.37,1623786.0,38.0803,38.1274,37.9955,38.0144,1623786.0
2023-01-10 10:30:00,40.37,40.44,40.28,40.41,1759125.0,38.0144,38.0803,37.9296,38.052,1759125.0
2023-01-10 11:00:00,40.41,40.48,40.39,40.44,2910583.0,38.052,38.118,38.0332,38.0803,2910583.0
2023-01-10 11:30:00,40.45,40.48,40.41,40.45,890323.0,38.0897,38.118,38.052,38.0897,890323.0
2023-01-10 12:00:00,40.46,40.5,40.41,40.48,634559.0,38.0991,38.1368,38.052,38.118,634559.0
2023-01-10 12:30:00,40.48,40.54,40.48,40.5,977767.0,38.118,38.1745,38.118,38.1368,977767.0
2023-01-10 13:00:00,40.49,40.55,40.48,40.55,1894093.0,38.1274,38.1839,38.118,38.1839,1894093.0
2023-01-10 13:30:00,40.55,40.62,40.54,40.61,1181955.0,38.1839,38.2498,38.1745,38.2404,1181955.0
2023-01-10 14:00:00,40.62,40.67,40.62,40.66,2174475.0,38.2498,38.2969,38.2498,38.2875,2174475.0
2023-01-10 14:30:00,40.66,40.66,40.6,40.63,1430798.0,38.2875,38.2875,38.231,38.2592,1430798.0
2023-01-10 15:00:00,40.63,40.64,40.59,40.62,1979334.0,38.2592,38.2686,38.2215,38.2498,1979334.0
2023-01-10 15:30:00,40.62,40.66,40.61,40.65,3670008.0,38.2498,38.2875,38.2404,38.278,3670008.0
2023-01-11 09:30:00,40.59,40.7,40.52,40.66,5520810.0,38.2215,38.3251,38.1556,38.2875,5520810.0
2023-01-11 10:00:00,40.66,40.68,40.57,40.64,1869959.0,38.2875,38.3063,38.2027,38.2686,1869959.0
2023-01-11 10:30:00,40.64,40.64,40.55,40.55,1629120.0,38.2686,38.2686,38.1839,38.1839,1629120.0
2023-01-11 11:00:00,40.56,40.67,40.55,40.66,1484422.0,38.1933,38.2969,38.1839,38.2875,1484422.0
2023-01-11 11:30:00,40.65,40.71,40.64,40.69,1137233.0,38.278,38.3345,38.2686,38.3157,1137233.0
2023-01-11 12:00:00,40.7,40.74,40.69,40.73,1964078.0,38.3251,38.3628,38.3157,38.3534,1964078.0
2023-01-11 12:30:00,40.73,40.78,40.73,40.77,2817469.0,38.3534,38.4005,38.3534,38.391,2817469.0
2023-01-11 13:00:00,40.76,40.82,40.72,40.77,3095273.0,38.3816,38.4381,38.344,38.391,3095273.0
2023-01-11 13:30:00,40.77,40.82,40.76,40.81,828127.0,38.391,38.4381,38.3816,38.4287,828127.0
2023-01-11 14:00:00,40.81,40.83,40.79,40.82,1830567.0,38.4287,38.4475,38.4099,38.4381,1830567.0
2023-01-11 14:30:00,40.82,40.84,40.79,40.8,2471203.0,38.4381,38.4569,38.4099,38.4193,2471203.0
2023-01-11 15:00:00,40.8,40.84,40.79,40.82,5030886.0,38.4193,38.4569,38.4099,38.4381,5030886.0
2023-01-11 15:30:00,40.82,40.83,40.77,40.81,4117428.0,38.4381,38.4475,38.391,38.4287,4117428.0
2023-01-12 09:30:00,40.89,40.9,40.5,40.62,5716446.0,38.504,38.5134,38.1368,38.2498,5716446.0
2023-01-12 10:00:00,40.62,40.83,40.61,40.78,3216340.0,38.2498,38.4475,38.2404,38.4005,3216340.0
2023-01-12 10:30:00,40.78,40.88,40.74,40.83,1568143.0,38.4005,38.4946,38.3628,38.4475,1568143.0
2023-01-12 11:00:00,40.83,40.93,40.79,40.9,1673842.0,38.4475,38.5417,38.4099,38.5134,1673842.0
2023-01-12 11:30:00,40.9,40.91,40.83,40.9,2301136.0,38.5134,38.5229,38.4475,38.5134,2301136.0
2023-01-12 12:00:00,40.9,41.06,40.89,41.05,1773096.0,38.5134,38.6641,38.504,38.6547,1773096.0
2023-01-12 12:30:00,41.05,41.09,41.05,41.07,1142224.0,38.6547,38.6924,38.6547,38.6735,1142224.0
2023-01-12 13:00:00,41.07,41.11,40.96,40.99,1502757.0,38.6735,38.7112,38.5699,38.5982,1502757.0
2023-01-12 13:30:00,40.98,41.12,40.96,41.11,2825809.0,38.5888,38.7206,38.5699,38.7112,2825809.0
2023-01-12 14:00:00,41.11,41.12,41.0,41.01,1433685.0,38.7112,38.7206,38.6076,38.617,1433685.0
2023-01-12 14:30:00,41.01,41.04,40.97,41.01,1569004.0,38.617,38.6453,38.5794,38.617,1569004.0
2023-01-12 15:00:00,41.02,41.03,40.95,41.0,2016653.0,38.6264,38.6359,38.5605,38.6076,2016653.0
2023-01-12 15:30:00,41.0,41.05,40.96,41.03,7434328.0,38.6076,38.6547,38.5699,38.6359,7434328.0
2023-01-13 09:30:00,40.98,41.18,40.97,41.12,3179851.0,38.5888,38.7771,38.5794,38.7206,3179851.0
2023-01-13 10:00:00,41.12,41.19,41.08,41.18,2883853.0,38.7206,38.7865,38.6829,38.7771,2883853.0
2023-01-13 10:30:00,41.18,41.2,41.1,41.14,1332685.0,38.7771,38.7959,38.7018,38.7394,1332685.0
2023-01-13 11:00:00,41.14,41.15,41.04,41.14,1997967.0,38.7394,38.7489,38.6453,38.7394,1997967.0
2023-01-13 11:30:00,41.13,41.13,41.07,41.12,1356301.0,38.73,38.73,38.6735,38.7206,1356301.0
2023-01-13 12:00:00,41.12,41.19,41.11,41.18,1310893.0,38.7206,38.7865,38.7112,38.7771,1310893.0
2023-01-13 12:30:00,41.18,41.22,41.15,41.22,992634.0,38.7771,38.8148,38.7489,38.8148,992634.0
2023-01-13 13:00:00,41.22,41.23,41.19,41.21,731177.0,38.8148,38.8242,38.7865,38.8054,731177.0
2023-01-13 13:30:00,41.21,41.28,41.2,41.26,1003624.0,38.8054,38.8713,38.7959,38.8524,1003624.0
2023-01-13 14:00:00,41.26,41.28,41.25,41.26,839872.0,38.8524,38.8713,38.843,38.8524,839872.0
2023-01-13 14:30:00,41.26,41.28,41.24,41.27,1273999.0,38.8524,38.8713,38.8336,38.8619,1273999.0
2023-01-13 15:00:00,41.26,41.31,41.25,41.3,1363708.0,38.8524,38.8995,38.843,38.8901,1363708.0
2023-01-13 15:30:00,41.3,41.33,41.3,41.3,5598968.0,38.8901,38.9184,38.8901,38.8901,5598968.0
2023-01-17 09:30:00,41.02,41.06,40.9,41.02,4382947.0,38.6264,38.6641,38.5134,38.6264,4382947.0
2023-01-17 10:00:00,41.02,41.12,41.0,41.02,3760911.0,38.6264,38.7206,38.6076,38.6264,3760911.0
2023-01-17 10:30:00,41.02,41.03,40.91,40.97,4976170.0,38.6264,38.6359,38.5229,38.5794,4976170.0
2023-01-17 11:00:00,40.97,41.03,40.93,41.02,3064022.0,38.5794,38.6359,38.5417,38.6264,3064022.0
2023-01-17 11:30:00,41.03,41.06,41.0,41.04,1576732.0,38.6359,38.6641,38.6076,38.6453,1576732.0
2023-01-17 12:00:00,41.04,41.06,40.98,41.01,1978779.0,38.6453,38.6641,38.5888,38.617,1978779.0
2023-01-17 12:30:00,41.0,41.04,40.99,41.03,2189540.0,38.6076,38.6453,38.5982,38.6359,2189540.0
2023-01-17 13:00:00,41.02,41.06,41.02,41.05,1346863.0,38.6264,38.6641,38.6264,38.6547,1346863.0
2023-01-17 13:30:00,41.05,41.08,41.04,41.07,1685634.0,38.6547,38.6829,38.6453,38.6735,1685634.0
2023-01-17 14:00:00,41.08,41.08,41.0,41.05,1620372.0,38.6829,38.6829,38.6076,38.6547,1620372.0
2023-01-17 14:30:00,41.05,41.09,41.04,41.05,1042538.0,38.6547,38.6924,38.6453,38.6547,1042538.0
2023-01-17 15:00:00,41.06,41.08,41.05,41.07,2341925.0,38.6641,38.6829,38.6547,38.6735,2341925.0
2023-01-17 15:30:00,41.07,41.09,41.06,41.07,5615342.0,38.6735,38.6924,38.6641,38.6735,5615342.0
2023-01-18 09:30:00,41.44,41.48,41.25,41.27,3119495.0,39.0219,39.0596,38.843,38.8619,3119495.0
2023-01-18 10:00:00,41.27,41.3,41.18,41.27,1408111.0,38.8619,38.8901,38.7771,38.8619,1408111.0
2023-01-18 10:30:00,41.27,41.27,41.08,41.14,1469080.0,38.8619,38.8619,38.6829,38.7394,1469080.0
2023-01-18 11:00:00,41.14,41.17,40.96,40.98,1853408.0,38.7394,38.7677,38.5699,38.5888,1853408.0
2023-01-18 11:30:00,40.98,41.0,40.9,40.99,2627870.0,38.5888,38.6076,38.5134,38.5982,2627870.0
2023-01-18 12:00:00,41.0,41.0,40.84,40.87,1839754.0,38.6076,38.6076,38.4569,38.4852,1839754.0
2023-01-18 12:30:00,40.88,40.9,40.84,40.88,3015457.0,38.4946,38.5134,38.4569,38.4946,3015457.0
2023-01-18 13:00:00,40.88,40.89,40.78,40.83,5936963.0,38.4946,38.504,38.4005,38.4475,5936963.0
2023-01-18 13:30:00,40.83,40.9,40.8,40.88,6225076.0,38.4475,38.5134,38.4193,38.4946,6225076.0
2023-01-18 14:00:00,40.88,40.92,40.84,40.91,1959254.0,38.4946,38.5323,38.4569,38.5229,1959254.0
2023-01-18 14:30:00,40.91,40.94,40.9,40.92,2006710.0,38.5229,38.5511,38.5134,38.5323,2006710.0
2023-01-18 15:00:00,40.92,40.92,40.87,40.88,2720862.0,38.5323,38.5323,38.4852,38.4946,2720862.0
2023-01-18 15:30:00,40.88,40.89,40.77,40.79,5382877.0,38.4946,38.504,38.391,38.4099,5382877.0
2023-01-19 09:30:00,40.96,41.2,40.95,41.07,3459823.0,38.5699,38.7959,38.5605,38.6735,3459823.0
2023-01-19 10:00:00,41.06,41.14,41.03,41.08,2454956.0,38.6641,38.7394,38.6359,38.6829,2454956.0
2023-01-19 10:30:00,41.08,41.11,41.02,41.06,1959476.0,38.6829,38.7112,38.6264,38.6641,1959476.0
2023-01-19 11:00:00,41.05,41.13,40.99,41.01,2857206.0,38.6547,38.73,38.5982,38.617,2857206.0
2023-01-19 11:30:00,41.01,41.03,40.94,40.98,2462378.0,38.617,38.6359,38.5511,38.5888,2462378.0
2023-01-19 12:00:00,40.99,41.1,40.98,41.04,2033853.0,38.5982,38.7018,38.5888,38.6453,2033853.0
2023-01-19 12:30:00,41.04,41.07,41.01,41.07,1161669.0,38.6453,38.6735,38.617,38.6735,1161669.0
2023-01-19 13:00:00,41.07,41.15,41.06,41.12,1581454.0,38.6735,38.7489,38.6641,38.7206,1581454.0
2023-01-19 13:30:00,41.12,41.22,41.11,41.19,1288369.0,38.7206,38.8148,38.7112,38.7865,1288369.0
2023-01-19 14:00:00,41.19,41.21,41.12,41.2,1522503.0,38.7865,38.8054,38.7206,38.7959,1522503.0
2023-01-19 14:30:00,41.2,41.25,41.19,41.2,1212969.0,38.7959,38.843,38.7865,38.7959,1212969.0
2023-01-19 15:00:00,41.21,41.23,41.19,41.22,1353238.0,38.8054,38.8242,38.7865,38.8148,1353238.0
2023-01-19 15:30:00,41.22,41.22,41.11,41.12,6782025.0,38.8148,38.8148,38.7112,38.7206,6782025.0
2023-01-20 09:30:00,41.4,41.47,41.26,41.45,3203678.0,38.9843,39.0502,38.8524,39.0314,3203678.0
2023-01-20 10:00:00,41.46,41.58,41.41,41.57,3893439.0,39.0408,39.1538,38.9937,39.1444,3893439.0
2023-01-20 10:30:00,41.57,41.6,41.49,41.51,2407495.0,39.1444,39.1726,39.069,39.0879,2407495.0
2023-01-20 11:00:00,41.51,41.56,41.48,41.54,1329788.0,39.0879,39.1349,39.0596,39.1161,1329788.0
2023-01-20 11:30:00,41.54,41.55,41.48,41.49,1646119.0,39.1161,39.1255,39.0596,39.069,1646119.0
2023-01-20 12:00:00,41.49,41.56,41.49,41.55,550914.0,39.069,39.1349,39.069,39.1255,550914.0
2023-01-20 12:30:00,41.54,41.55,41.51,41.54,656527.0,39.1161,39.1255,39.0879,39.1161,656527.0
2023-01-20 13:00:00,41.54,41.6,41.5,41.59,1851238.0,39.1161,39.1726,39.0784,39.1632,1851238.0
2023-01-20 13:30:00,41.6,41.67,41.59,41.66,1254818.0,39.1726,39.2385,39.1632,39.2291,1254818.0
2023-01-20 14:00:00,41.66,41.69,41.64,41.67,1882796.0,39.2291,39.2574,39.2103,39.2385,1882796.0
2023-01-20 14:30:00,41.68,41.68,41.64,41.66,912893.0,39.2479,39.2479,39.2103,39.2291,912893.0
2023-01-20 15:00:00,41.67,41.69,41.64,41.66,2091797.0,39.2385,39.2574,39.2103,39.2291,2091797.0
2023-01-20 15:30:00,41.66,41.73,41.64,41.73,6612119.0,39.2291,39.295,39.2103,39.295,6612119.0
2023-01-23 09:30:00,41.79,42.05,41.75,41.99,4176200.0,39.3515,39.5963,39.3139,39.5398,4176200.0
2023-01-23 10:00:00,42.0,42.13,41.94,42.12,2680000.0,39.5493,39.6717,39.4928,39.6623,2680000.0
2023-01-23 10:30:00,42.12,42.19,42.06,42.17,1778384.0,39.6623,39.7282,39.6058,39.7093,1778384.0
2023-01-23 11:00:00,42.17,42.23,42.1,42.11,3574920.0,39.7093,39.7658,39.6434,39.6528,3574920.0
2023-01-23 11:30:00,42.11,42.12,42.07,42.12,2135504.0,39.6528,39.6623,39.6152,39.6623,2135504.0
2023-01-23 12:00:00,42.11,42.13,42.04,42.07,1595995.0,39.6528,39.6717,39.5869,39.6152,1595995.0
2023-01-23 12:30:00,42.08,42.14,42.06,42.12,1641558.0,39.6246,39.6811,39.6058,39.6623,1641558.0
2023-01-23 13:00:00,42.12,42.15,42.07,42.15,2851731.0,39.6623,39.6905,39.6152,39.6905,2851731.0
2023-01-23 13:30:00,42.14,42.16,42.12,42.14,1060258.0,39.6811,39.6999,39.6623,39.6811,1060258.0
2023-01-23 14:00:00,42.13,42.14,42.02,42.03,1811944.0,39.6717,39.6811,39.5681,39.5775,1811944.0
2023-01-23 14:30:00,42.03,42.05,41.88,41.95,2487246.0,39.5775,39.5963,39.4363,39.5022,2487246.0
2023-01-23 15:00:00,41.96,42.0,41.9,41.98,2886176.0,39.5116,39.5493,39.4551,39.5304,2886176.0
2023-01-23 15:30:00,41.98,42.06,41.96,42.04,3087717.0,39.5304,39.6058,39.5116,39.5869,3087717.0
2023-01-24 09:30:00,41.87,42.02,41.84,41.86,4081461.0,39.4268,39.5681,39.3986,39.4174,4081461.0
2023-01-24 10:00:00,41.86,41.97,41.81,41.97,2515938.0,39.4174,39.521,39.3703,39.521,2515938.0
2023-01-24 10:30:00,41.96,42.08,41.91,42.05,1113050.0,39.5116,39.6246,39.4645,39.5963,1113050.0
2023-01-24 11:00:00,42.05,42.07,41.99,42.05,715180.0,39.5963,39.6152,39.5398,39.5963,715180.0
2023-01-24 11:30:00,42.05,42.05,41.97,42.01,2155906.0,39.5963,39.5963,39.521,39.5587,2155906.0
2023-01-24 12:00:00,42.01,42.04,41.96,42.02,1005772.0,39.5587,39.5869,39.5116,39.5681,1005772.0
2023-01-24 12:30:00,42.02,42.02,41.97,42.01,542551.0,39.5681,39.5681,39.521,39.5587,542551.0
2023-01-24 13:00:00,42.01,42.03,41.97,42.03,943029.0,39.5587,39.5775,39.521,39.5775,943029.0
2023-01-24 13:30:00,42.03,42.05,42.0,42.01,803975.0,39.5775,39.5963,39.5493,39.5587,803975.0
2023-01-24 14:00:00,42.01,42.06,41.96,42.04,733713.0,39.5587,39.6058,39.5116,39.5869,733713.0
2023-01-24 14:30:00,42.04,42.08,42.03,42.07,710614.0,39.5869,39.6246,39.5775,39.6152,710614.0
2023-01-24 15:00:00,42.07,42.09,42.03,42.07,1005154.0,39.6152,39.634,39.5775,39.6152,1005154.0
2023-01-24 15:30:00,42.07,42.08,42.0,42.06,6303027.0,39.6152,39.6246,39.5493,39.6058,6303027.0
2023-01-25 09:30:00,41.84,41.86,41.66,41.68,4749350.0,39.3986,39.4174,39.2291,39.2479,4749350.0
2023-01-25 10:00:00,41.68,41.76,41.63,41.67,2275662.0,39.2479,39.3233,39.2009,39.2385,2275662.0
2023-01-25 10:30:00,41.68,41.83,41.61,41.82,2185241.0,39.2479,39.3892,39.182,39.3798,2185241.0
2023-01-25 11:00:00,41.81,41.89,41.78,41.85,1234671.0,39.3703,39.4457,39.3421,39.408,1234671.0
2023-01-25 11:30:00,41.85,41.91,41.83,41.88,742913.0,39.408,39.4645,39.3892,39.4363,742913.0
2023-01-25 12:00:00,41.88,41.9,41.85,41.87,922129.0,39.4363,39.4551,39.408,39.4268,922129.0
2023-01-25 12:30:00,41.87,41.9,41.86,41.87,603127.0,39.4268,39.4551,39.4174,39.4268,603127.0
2023-01-25 13:00:00,41.88,41.98,41.86,41.97,765380.0,39.4363,39.5304,39.4174,39.521,765380.0
2023-01-25 13:30:00,41.97,42.01,41.96,41.98,1048616.0,39.521,39.5587,39.5116,39.5304,1048616.0
2023-01-25 14:00:00,41.98,42.05,41.95,42.01,857288.0,39.5304,39.5963,39.5022,39.5587,857288.0
2023-01-25 14:30:00,42.01,42.06,42.0,42.05,1401868.0,39.5587,39.6058,39.5493,39.5963,1401868.0
2023-01-25 15:00:00,42.05,42.09,42.02,42.07,941311.0,39.5963,39.634,39.5681,39.6152,941311.0
2023-01-25 15:30:00,42.07,42.1,42.05,42.08,3891448.0,39.6152,39.6434,39.5963,39.6246,3891448.0
2023-01-26 09:30:00,42.44,42.53,42.21,42.28,3839718.0,39.9636,40.0483,39.747,39.8129,3839718.0
2023-01-26 10:00:00,42.29,42.38,42.24,42.36,2149505.0,39.8223,39.9071,39.7753,39.8883,2149505.0
2023-01-26 10:30:00,42.35,42.39,42.21,42.23,2080263.0,39.8788,39.9165,39.747,39.7658,2080263.0
2023-01-26 11:00:00,42.23,42.33,42.21,42.28,965249.0,39.7658,39.86,39.747,39.8129,965249.0
2023-01-26 11:30:00,42.29,42.32,42.26,42.3,1007256.0,39.8223,39.8506,39.7941,39.8318,1007256.0
2023-01-26 12:00:00,42.3,42.33,42.28,42.32,963742.0,39.8318,39.86,39.8129,39.8506,963742.0
2023-01-26 12:30:00,42.32,42.35,42.3,42.34,1406897.0,39.8506,39.8788,39.8318,39.8694,1406897.0
2023-01-26 13:00:00,42.34,42.37,42.3,42.36,676576.0,39.8694,39.8977,39.8318,39.8883,676576.0
2023-01-26 13:30:00,42.36,42.42,42.35,42.4,738617.0,39.8883,39.9448,39.8788,39.9259,738617.0
2023-01-26 14:00:00,42.41,42.45,42.38,42.41,523473.0,39.9353,39.973,39.9071,39.9353,523473.0
2023-01-26 14:30:00,42.42,42.44,42.4,42.43,422385.0,39.9448,39.9636,39.9259,39.9542,422385.0
2023-01-26 15:00:00,42.43,42.48,42.42,42.46,1209371.0,39.9542,40.0013,39.9448,39.9824,1209371.0
2023-01-26 15:30:00,42.47,42.51,42.45,42.5,3093004.0,39.9918,40.0295,39.973,40.0201,3093004.0
2023-01-27 09:30:00,42.36,42.36,42.22,42.28,3503864.0,39.8883,39.8883,39.7564,39.8129,3503864.0
2023-01-27 10:00:00,42.3,42.36,42.2,42.23,4777242.0,39.8318,39.8883,39.7376,39.7658,4777242.0
2023-01-27 10:30:00,42.23,42.24,42.09,42.14,3741604.0,39.7658,39.7753,39.634,39.6811,3741604.0
2023-01-27 11:00:00,42.14,42.24,42.12,42.22,1776870.0,39.6811,39.7753,39.6623,39.7564,1776870.0
2023-01-27 11:30:00,42.23,42.28,42.22,42.22,3083750.0,39.7658,39.8129,39.7564,39.7564,3083750.0
2023-01-27 12:00:00,42.22,42.28,42.21,42.25,1144053.0,39.7564,39.8129,39.747,39.7847,1144053.0
2023-01-27 12:30:00,42.25,42.33,42.25,42.3,1411063.0,39.7847,39.86,39.7847,39.8318,1411063.0
2023-01-27 13:00:00,42.31,42.31,42.27,42.31,642164.0,39.8412,39.8412,39.8035,39.8412,642164.0
2023-01-27 13:30:00,42.31,42.33,42.29,42.3,740580.0,39.8412,39.86,39.8223,39.8318,740580.0
2023-01-27 14:00:00,42.3,42.35,42.3,42.34,588185.0,39.8318,39.8788,39.8318,39.8694,588185.0
2023-01-27 14:30:00,42.34,42.35,42.32,42.34,554159.0,39.8694,39.8788,39.8506,39.8694,554159.0
2023-01-27 15:00:00,42.34,42.38,42.31,42.34,1223299.0,39.8694,39.9071,39.8412,39.8694,1223299.0
2023-01-27 15:30:00,42.34,42.35,42.27,42.28,5451168.0,39.8694,39.8788,39.8035,39.8129,5451168.0
2023-01-30 09:30:00,41.62,41.65,41.45,41.57,5468502.0,39.1914,39.2197,39.0314,39.1444,5468502.0
2023-01-30 10:00:00,41.57,41.73,41.54,41.6,4212316.0,39.1444,39.295,39.1161,39.1726,4212316.0
2023-01-30 10:30:00,41.6,41.66,41.54,41.64,2607235.0,39.1726,39.2291,39.1161,39.2103,2607235.0
2023-01-30 11:00:00,41.64,41.67,41.61,41.66,2653482.0,39.2103,39.2385,39.182,39.2291,2653482.0
2023-01-30 11:30:00,41.66,41.68,41.59,41.65,2076890.0,39.2291,39.2479,39.1632,39.2197,2076890.0
2023-01-30 12:00:00,41.65,41.66,41.56,41.59,1357973.0,39.2197,39.2291,39.1349,39.1632,1357973.0
2023-01-30 12:30:00,41.59,41.59,41.53,41.55,1245066.0,39.1632,39.1632,39.1067,39.1255,1245066.0
2023-01-30 13:00:00,41.55,41.64,41.53,41.59,1124085.0,39.1255,39.2103,39.1067,39.1632,1124085.0
2023-01-30 13:30:00,41.59,41.59,41.53,41.55,1008910.0,39.1632,39.1632,39.1067,39.1255,1008910.0
2023-01-30 14:00:00,41.55,41.59,41.52,41.55,1195638.0,39.1255,39.1632,39.0973,39.1255,1195638.0
2023-01-30 14:30:00,41.54,41.55,41.48,41.51,2073793.0,39.1161,39.1255,39.0596,39.0879,2073793.0
2023-01-30 15:00:00,41.51,41.53,41.47,41.47,1823341.0,39.0879,39.1067,39.0502,39.0502,1823341.0
2023-01-30 15:30:00,41.47,41.51,41.43,41.44,4997537.0,39.0502,39.0879,39.0125,39.0219,4997537.0
2023-01-31 09:30:00,41.09,41.14,41.01,41.05,3833705.0,38.6924,38.7394,38.617,38.6547,3833705.0
2023-01-31 10:00:00,41.05,41.16,41.01,41.16,2879966.0,38.6547,38.7583,38.617,38.7583,2879966.0
2023-01-31 10:30:00,41.16,41.32,41.14,41.28,3470891.0,38.7583,38.9089,38.7394,38.8713,3470891.0
2023-01-31 11:00:00,41.29,41.32,41.24,41.26,1923815.0,38.8807,38.9089,38.8336,38.8524,1923815.0
2023-01-31 11:30:00,41.26,41.31,41.24,41.27,1722226.0,38.8524,38.8995,38.8336,38.8619,1722226.0
2023-01-31 12:00:00,41.26,41.27,41.21,41.24,2331041.0,38.8524,38.8619,38.8054,38.8336,2331041.0
2023-01-31 12:30:00,41.24,41.26,41.22,41.23,1280406.0,38.8336,38.8524,38.8148,38.8242,1280406.0
2023-01-31 13:00:00,41.23,41.25,41.21,41.24,1010301.0,38.8242,38.843,38.8054,38.8336,1010301.0
2023-01-31 13:30:00,41.23,41.27,41.21,41.25,808051.0,38.8242,38.8619,38.8054,38.843,808051.0
2023-01-31 14:00:00,41.26,41.28,41.25,41.28,1771521.0,38.8524,38.8713,38.843,38.8713,1771521.0
2023-01-31 14:30:00,41.27,41.29,41.27,41.27,2073293.0,38.8619,38.8807,38.8619,38.8619,2073293.0
2023-01-31 15:00:00,41.27,41.29,41.26,41.28,3650304.0,38.8619,38.8807,38.8524,38.8713,3650304.0
2023-01-31 15:30:00,41.27,41.36,41.27,41.36,8763983.0,38.8619,38.9466,38.8619,38.9466,8763983.0
2023-02-01 09:30:00,41.55,41.74,41.54,41.7,4006546.0,39.1255,39.3044,39.1161,39.2668,4006546.0
2023-02-01 10:00:00,41.7,41.71,41.54,41.56,2834354.0,39.2668,39.2762,39.1161,39.1349,2834354.0
2023-02-01 10:30:00,41.56,41.59,41.47,41.5,2090641.0,39.1349,39.1632,39.0502,39.0784,2090641.0
2023-02-01 11:00:00,41.5,41.58,41.48,41.58,1800880.0,39.0784,39.1538,39.0596,39.1538,1800880.0
2023-02-01 11:30:00,41.57,41.59,41.5,41.5,2487888.0,39.1444,39.1632,39.0784,39.0784,2487888.0
2023-02-01 12:00:00,41.51,41.52,41.38,41.38,1640176.0,39.0879,39.0973,38.9654,38.9654,1640176.0
2023-02-01 12:30:00,41.39,41.39,41.31,41.34,972310.0,38.9749,38.9749,38.8995,38.9278,972310.0
2023-02-01 13:00:00,41.34,41.41,41.33,41.41,1191350.0,38.9278,38.9937,38.9184,38.9937,1191350.0
2023-02-01 13:30:00,41.41,41.44,41.37,41.41,1292693.0,38.9937,39.0219,38.956,38.9937,1292693.0
2023-02-01 14:00:00,41.41,41.5,41.27,41.42,2555712.0,38.9937,39.0784,38.8619,39.0031,2555712.0
2023-02-01 14:30:00,41.43,41.83,41.26,41.76,7743511.0,39.0125,39.3892,38.8524,39.3233,7743511.0
2023-02-01 15:00:00,41.77,41.93,41.74,41.9,5688536.0,39.3327,39.4833,39.3044,39.4551,5688536.0
2023-02-01 15:30:00,41.9,42.03,41.82,41.88,7650288.0,39.4551,39.5775,39.3798,39.4363,7650288.0
2023-02-02 09:30:00,41.86,41.9,41.56,41.56,6044206.0,39.4174,39.4551,39.1349,39.1349,6044206.0
2023-02-02 10:00:00,41.57,41.63,41.44,41.57,4782993.0,39.1444,39.2009,39.0219,39.1444,4782993.0
2023-02-02 10:30:00,41.57,41.73,41.57,41.72,1713432.0,39.1444,39.295,39.1444,39.2856,1713432.0
2023-02-02 11:00:00,41.72,41.73,41.63,41.68,1997403.0,39.2856,39.295,39.2009,39.2479,1997403.0
2023-02-02 11:30:00,41.68,41.68,41.56,41.58,1660653.0,39.2479,39.2479,39.1349,39.1538,1660653.0
2023-02-02 12:00:00,41.58,41.66,41.57,41.61,1391031.0,39.1538,39.2291,39.1444,39.182,1391031.0
2023-02-02 12:30:00,41.61,41.66,41.59,41.62,1733096.0,39.182,39.2291,39.1632,39.1914,1733096.0
2023-02-02 13:00:00,41.62,41.67,41.61,41.65,2472214.0,39.1914,39.2385,39.182,39.2197,2472214.0
2023-02-02 13:30:00,41.65,41.72,41.64,41.69,924984.0,39.2197,39.2856,39.2103,39.2574,924984.0
2023-02-02 14:00:00,41.69,41.71,41.57,41.59,1915982.0,39.2574,39.2762,39.1444,39.1632,1915982.0
2023-02-02 14:30:00,41.58,41.6,41.44,41.46,3962984.0,39.1538,39.1726,39.0219,39.0408,3962984.0
2023-02-02 15:00:00,41.45,41.55,41.41,41.53,2809716.0,39.0314,39.1255,38.9937,39.1067,2809716.0
2023-02-02 15:30:00,41.53,41.61,41.52,41.61,5816844.0,39.1067,39.182,39.0973,39.182,5816844.0
2023-02-03 09:30:00,41.11,41.4,41.09,41.22,4043028.0,38.7112,38.9843,38.6924,38.8148,4043028.0
2023-02-03 10:00:00,41.22,41.23,40.96,41.17,3628264.0,38.8148,38.8242,38.5699,38.7677,3628264.0
2023-02-03 10:30:00,41.16,41.31,41.13,41.19,1864850.0,38.7583,38.8995,38.73,38.7865,1864850.0
2023-02-03 11:00:00,41.2,41.22,41.13,41.17,1124574.0,38.7959,38.8148,38.73,38.7677,1124574.0
2023-02-03 11:30:00,41.17,41.2,41.05,41.06,1582943.0,38.7677,38.7959,38.6547,38.6641,1582943.0
2023-02-03 12:00:00,41.06,41.11,41.04,41.09,1104632.0,38.6641,38.7112,38.6453,38.6924,1104632.0
2023-02-03 12:30:00,41.09,41.11,40.98,41.0,2964492.0,38.6924,38.7112,38.5888,38.6076,2964492.0
2023-02-03 13:00:00,41.0,41.01,40.89,40.9,3085291.0,38.6076,38.617,38.504,38.5134,3085291.0
2023-02-03 13:30:00,40.89,40.93,40.81,40.9,3335189.0,38.504,38.5417,38.4287,38.5134,3335189.0
2023-02-03 14:00:00,40.9,40.92,40.84,40.86,1440397.0,38.5134,38.5323,38.4569,38.4758,1440397.0
2023-02-03 14:30:00,40.85,40.88,40.8,40.83,1550173.0,38.4664,38.4946,38.4193,38.4475,1550173.0
2023-02-03 15:00:00,40.82,40.88,40.78,40.86,2345712.0,38.4381,38.4946,38.4005,38.4758,2345712.0
2023-02-03 15:30:00,40.86,40.88,40.81,40.86,7618407.0,38.4758,38.4946,38.4287,38.4758,7618407.0
2023-02-06 09:30:00,40.15,40.33,40.09,40.12,5023574.0,37.8072,37.9767,37.7507,37.779,5023574.0
2023-02-06 10:00:00,40.11,40.2,40.01,40.02,5204131.0,37.7695,37.8543,37.6754,37.6848,5204131.0
2023-02-06 10:30:00,40.02,40.2,40.0,40.19,2095342.0,37.6848,37.8543,37.666,37.8449,2095342.0
2023-02-06 11:00:00,40.19,40.33,40.14,40.29,2439629.0,37.8449,37.9767,37.7978,37.939,2439629.0
2023-02-06 11:30:00,40.3,40.32,40.14,40.16,2579984.0,37.9485,37.9673,37.7978,37.8166,2579984.0
2023-02-06 12:00:00,40.16,40.21,40.14,40.19,1456044.0,37.8166,37.8637,37.7978,37.8449,1456044.0
2023-02-06 12:30:00,40.19,40.24,40.17,40.19,1079120.0,37.8449,37.892,37.826,37.8449,1079120.0
2023-02-06 13:00:00,40.19,40.25,40.14,40.22,1097151.0,37.8449,37.9014,37.7978,37.8731,1097151.0
2023-02-06 13:30:00,40.23,40.29,40.21,40.28,824081.0,37.8825,37.939,37.8637,37.9296,824081.0
2023-02-06 14:00:00,40.28,40.36,40.28,40.32,1783808.0,37.9296,38.005,37.9296,37.9673,1783808.0
2023-02-06 14:30:00,40.32,40.33,40.24,40.26,1404629.0,37.9673,37.9767,37.892,37.9108,1404629.0
2023-02-06 15:00:00,40.26,40.28,40.23,40.25,1461710.0,37.9108,37.9296,37.8825,37.9014,1461710.0
2023-02-06 15:30:00,40.25,40.31,40.21,40.3,6055712.0,37.9014,37.9579,37.8637,37.9485,6055712.0
2023-02-07 09:30:00,40.34,40.39,40.22,40.23,3060252.0,37.9861,38.0332,37.8731,37.8825,3060252.0
2023-02-07 10:00:00,40.23,40.24,40.11,40.14,1338844.0,37.8825,37.892,37.7695,37.7978,1338844.0
2023-02-07 10:30:00,40.14,40.27,40.13,40.25,1323523.0,37.7978,37.9202,37.7884,37.9014,1323523.0
2023-02-07 11:00:00,40.24,40.3,40.23,40.23,1258656.0,37.892,37.9485,37.8825,37.8825,1258656.0
2023-02-07 11:30:00,40.23,40.27,40.19,40.2,1038083.0,37.8825,37.9202,37.8449,37.8543,1038083.0
2023-02-07 12:00:00,40.2,40.23,40.16,40.16,795883.0,37.8543,37.8825,37.8166,37.8166,795883.0
2023-02-07 12:30:00,40.16,40.6,40.13,40.53,4043260.0,37.8166,38.231,37.7884,38.165,4043260.0
2023-02-07 13:00:00,40.53,40.56,40.19,40.19,3414016.0,38.165,38.1933,37.8449,37.8449,3414016.0
2023-02-07 13:30:00,40.19,40.19,40.05,40.14,2122266.0,37.8449,37.8449,37.713,37.7978,2122266.0
2023-02-07 14:00:00,40.14,40.32,40.13,40.28,1490974.0,37.7978,37.9673,37.7884,37.9296,1490974.0
2023-02-07 14:30:00,40.29,40.38,40.27,40.37,1196962.0,37.939,38.0238,37.9202,38.0144,1196962.0
2023-02-07 15:00:00,40.37,40.43,40.3,40.42,1295949.0,38.0144,38.0709,37.9485,38.0615,1295949.0
2023-02-07 15:30:00,40.42,40.51,40.41,40.45,4520760.0,38.0615,38.1462,38.052,38.0897,4520760.0
2023-02-08 09:30:00,40.54,40.6,40.35,40.4,2737183.0,38.1745,38.231,37.9955,38.0426,2737183.0
2023-02-08 10:00:00,40.4,40.45,40.34,40.4,2075745.0,38.0426,38.0897,37.9861,38.0426,2075745.0
2023-02-08 10:30:00,40.39,40.4,40.3,40.34,2050701.0,38.0332,38.0426,37.9485,37.9861,2050701.0
2023-02-08 11:00:00,40.34,40.35,40.22,40.24,1892460.0,37.9861,37.9955,37.8731,37.892,1892460.0
2023-02-08 11:30:00,40.24,40.41,40.22,40.4,2644112.0,37.892,38.052,37.8731,38.0426,2644112.0
2023-02-08 12:00:00,40.4,40.4,40.32,40.37,3415947.0,38.0426,38.0426,37.9673,38.0144,3415947.0
2023-02-08 12:30:00,40.37,40.37,40.28,40.35,2072419.0,38.0144,38.0144,37.9296,37.9955,2072419.0
2023-02-08 13:00:00,40.35,40.45,40.35,40.4,1048438.0,37.9955,38.0897,37.9955,38.0426,1048438.0
2023-02-08 13:30:00,40.4,40.41,40.37,40.41,1230474.0,38.0426,38.052,38.0144,38.052,1230474.0
2023-02-08 14:00:00,40.41,40.45,40.37,40.4,2410164.0,38.052,38.0897,38.0144,38.0426,2410164.0
2023-02-08 14:30:00,40.4,40.43,40.36,40.4,1681032.0,38.0426,38.0709,38.005,38.0426,1681032.0
2023-02-08 15:00:00,40.4,40.4,40.33,40.36,1831738.0,38.0426,38.0426,37.9767,38.005,1831738.0
2023-02-08 15:30:00,40.36,40.4,40.34,40.39,4305915.0,38.005,38.0426,37.9861,38.0332,4305915.0
2023-02-09 09:30:00,40.96,41.0,40.82,40.84,3656340.0,38.5699,38.6076,38.4381,38.4569,3656340.0
2023-02-09 10:00:00,40.85,40.9,40.75,40.76,1896409.0,38.4664,38.5134,38.3722,38.3816,1896409.0
2023-02-09 10:30:00,40.76,40.84,40.74,40.81,1549833.0,38.3816,38.4569,38.3628,38.4287,1549833.0
2023-02-09 11:00:00,40.82,40.82,40.68,40.72,958014.0,38.4381,38.4381,38.3063,38.344,958014.0
2023-02-09 11:30:00,40.73,40.74,40.68,40.73,1001289.0,38.3534,38.3628,38.3063,38.3534,1001289.0
2023-02-09 12:00:00,40.73,40.81,40.71,40.77,563586.0,38.3534,38.4287,38.3345,38.391,563586.0
2023-02-09 12:30:00,40.77,40.78,40.61,40.7,686378.0,38.391,38.4005,38.2404,38.3251,686378.0
2023-02-09 13:00:00,40.7,40.71,40.61,40.67,992260.0,38.3251,38.3345,38.2404,38.2969,992260.0
2023-02-09 13:30:00,40.66,40.72,40.62,40.65,616976.0,38.2875,38.344,38.2498,38.278,616976.0
2023-02-09 14:00:00,40.65,40.69,40.57,40.58,810680.0,38.278,38.3157,38.2027,38.2121,810680.0
2023-02-09 14:30:00,40.58,40.6,40.54,40.57,439076.0,38.2121,38.231,38.1745,38.2027,439076.0
2023-02-09 15:00:00,40.57,40.57,40.48,40.5,1340031.0,38.2027,38.2027,38.118,38.1368,1340031.0
2023-02-09 15:30:00,40.5,40.61,40.44,40.59,5371303.0,38.1368,38.2404,38.0803,38.2215,5371303.0
2023-02-10 09:30:00,40.35,40.37,40.23,40.25,3785089.0,37.9955,38.0144,37.8825,37.9014,3785089.0
2023-02-10 10:00:00,40.25,40.32,40.15,40.27,4096670.0,37.9014,37.9673,37.8072,37.9202,4096670.0
2023-02-10 10:30:00,40.26,40.3,40.14,40.22,3185057.0,37.9108,37.9485,37.7978,37.8731,3185057.0
2023-02-10 11:00:00,40.21,40.29,40.19,40.2,2383498.0,37.8637,37.939,37.8449,37.8543,2383498.0
2023-02-10 11:30:00,40.2,40.22,40.12,40.13,2799389.0,37.8543,37.8731,37.779,37.7884,2799389.0
2023-02-10 12:00:00,40.13,40.14,40.05,40.12,2800751.0,37.7884,37.7978,37.713,37.779,2800751.0
2023-02-10 12:30:00,40.12,40.19,40.11,40.19,755038.0,37.779,37.8449,37.7695,37.8449,755038.0
2023-02-10 13:00:00,40.19,40.25,40.17,40.22,607591.0,37.8449,37.9014,37.826,37.8731,607591.0
2023-02-10 13:30:00,40.22,40.23,40.14,40.15,974952.0,37.8731,37.8825,37.7978,37.8072,974952.0
2023-02-10 14:00:00,40.15,40.19,40.12,40.16,900388.0,37.8072,37.8449,37.779,37.8166,900388.0
2023-02-10 14:30:00,40.16,40.19,40.12,40.12,1083277.0,37.8166,37.8449,37.779,37.779,1083277.0
2023-02-10 15:00:00,40.13,40.15,40.08,40.11,1816936.0,37.7884,37.8072,37.7413,37.7695,1816936.0
2023-02-10 15:30:00,40.11,40.21,40.1,40.2,4320083.0,37.7695,37.8637,37.7601,37.8543,4320083.0
2023-02-13 09:30:00,40.33,40.48,40.23,40.47,2041097.0,37.9767,38.118,37.8825,38.1085,2041097.0
2023-02-13 10:00:00,40.47,40.5,40.38,40.49,1581685.0,38.1085,38.1368,38.0238,38.1274,1581685.0
2023-02-13 10:30:00,40.49,40.5,40.43,40.46,1201576.0,38.1274,38.1368,38.0709,38.0991,1201576.0
2023-02-13 11:00:00,40.46,40.53,40.46,40.48,1074860.0,38.0991,38.165,38.0991,38.118,1074860.0
2023-02-13 11:30:00,40.48,40.55,40.44,40.52,1254243.0,38.118,38.1839,38.0803,38.1556,1254243.0
2023-02-13 12:00:00,40.52,40.57,40.52,40.55,800582.0,38.1556,38.2027,38.1556,38.1839,800582.0
2023-02-13 12:30:00,40.55,40.59,40.53,40.54,568789.0,38.1839,38.2215,38.165,38.1745,568789.0
2023-02-13 13:00:00,40.54,40.57,40.51,40.57,956474.0,38.1745,38.2027,38.1462,38.2027,956474.0
2023-02-13 13:30:00,40.57,40.6,40.56,40.59,393787.0,38.2027,38.231,38.1933,38.2215,393787.0
2023-02-13 14:00:00,40.59,40.6,40.53,40.54,628346.0,38.2215,38.231,38.165,38.1745,628346.0
2023-02-13 14:30:00,40.54,40.56,40.51,40.54,973134.0,38.1745,38.1933,38.1462,38.1745,973134.0
2023-02-13 15:00:00,40.54,40.55,40.5,40.54,1613268.0,38.1745,38.1839,38.1368,38.1745,1613268.0
2023-02-13 15:30:00,40.54,40.56,40.52,40.54,2804966.0,38.1745,38.1933,38.1556,38.1745,2804966.0
2023-02-14 09:30:00,40.23,40.57,40.1,40.55,2969174.0,37.8825,38.2027,37.7601,38.1839,2969174.0
2023-02-14 10:00:00,40.55,40.64,40.47,40.48,1791373.0,38.1839,38.2686,38.1085,38.118,1791373.0
2023-02-14 10:30:00,40.47,40.49,40.25,40.33,1595095.0,38.1085,38.1274,37.9014,37.9767,1595095.0
2023-02-14 11:00:00,40.32,40.41,40.28,40.3,937136.0,37.9673,38.052,37.9296,37.9485,937136.0
2023-02-14 11:30:00,40.29,40.3,40.21,40.29,1370023.0,37.939,37.9485,37.8637,37.939,1370023.0
2023-02-14 12:00:00,40.29,40.35,40.28,40.32,1072158.0,37.939,37.9955,37.9296,37.9673,1072158.0
2023-02-14 12:30:00,40.32,40.35,40.25,40.3,821155.0,37.9673,37.9955,37.9014,37.9485,821155.0
2023-02-14 13:00:00,40.29,40.43,40.28,40.35,1420710.0,37.939,38.0709,37.9296,37.9955,1420710.0
2023-02-14 13:30:00,40.34,40.36,40.29,40.32,844070.0,37.9861,38.005,37.939,37.9673,844070.0
2023-02-14 14:00:00,40.33,40.36,40.26,40.34,752500.0,37.9767,38.005,37.9108,37.9861,752500.0
2023-02-14 14:30:00,40.34,40.4,40.34,40.39,511632.0,37.9861,38.0426,37.9861,38.0332,511632.0
2023-02-14 15:00:00,40.39,40.41,40.35,40.4,720869.0,38.0332,38.052,37.9955,38.0426,720869.0
2023-02-14 15:30:00,40.41,40.48,40.4,40.43,3734508.0,38.052,38.118,38.0426,38.0709,3734508.0
2023-02-15 09:30:00,39.85,39.97,39.77,39.8,5087903.0,37.5247,37.6377,37.4494,37.4776,5087903.0
2023-02-15 10:00:00,39.8,39.94,39.8,39.88,2448673.0,37.4776,37.6095,37.4776,37.553,2448673.0
2023-02-15 10:30:00,39.88,39.91,39.81,39.86,1470474.0,37.553,37.5812,37.4871,37.5341,1470474.0
2023-02-15 11:00:00,39.86,39.96,39.85,39.94,2020784.0,37.5341,37.6283,37.5247,37.6095,2020784.0
2023-02-15 11:30:00,39.94,40.01,39.89,39.98,1115914.0,37.6095,37.6754,37.5624,37.6471,1115914.0
2023-02-15 12:00:00,39.98,39.98,39.85,39.87,5385486.0,37.6471,37.6471,37.5247,37.5436,5385486.0
2023-02-15 12:30:00,39.87,39.92,39.85,39.91,1880879.0,37.5436,37.5906,37.5247,37.5812,1880879.0
2023-02-15 13:00:00,39.91,39.98,39.89,39.97,546047.0,37.5812,37.6471,37.5624,37.6377,546047.0
2023-02-15 13:30:00,39.98,40.01,39.97,40.01,473364.0,37.6471,37.6754,37.6377,37.6754,473364.0
2023-02-15 14:00:00,40.0,40.07,40.0,40.05,1576788.0,37.666,37.7319,37.666,37.713,1576788.0
2023-02-15 14:30:00,40.05,40.06,40.01,40.02,1146748.0,37.713,37.7225,37.6754,37.6848,1146748.0
2023-02-15 15:00:00,40.01,40.05,40.0,40.03,743253.0,37.6754,37.713,37.666,37.6942,743253.0
2023-02-15 15:30:00,40.02,40.11,40.02,40.11,2815509.0,37.6848,37.7695,37.6848,37.7695,2815509.0
2023-02-16 09:30:00,39.92,40.02,39.8,39.91,2233552.0,37.5906,37.6848,37.4776,37.5812,2233552.0
2023-02-16 10:00:00,39.91,40.11,39.88,40.11,1908953.0,37.5812,37.7695,37.553,37.7695,1908953.0
2023-02-16 10:30:00,40.11,40.19,40.08,40.12,1327966.0,37.7695,37.8449,37.7413,37.779,1327966.0
2023-02-16 11:00:00,40.12,40.15,40.07,40.13,1089050.0,37.779,37.8072,37.7319,37.7884,1089050.0
2023-02-16 11:30:00,40.13,40.21,40.13,40.18,1037265.0,37.7884,37.8637,37.7884,37.8355,1037265.0
2023-02-16 12:00:00,40.18,40.21,40.13,40.2,984072.0,37.8355,37.8637,37.7884,37.8543,984072.0
2023-02-16 12:30:00,40.2,40.25,40.17,40.19,1900609.0,37.8543,37.9014,37.826,37.8449,1900609.0
2023-02-16 13:00:00,40.19,40.24,40.17,40.19,1172806.0,37.8449,37.892,37.826,37.8449,1172806.0
2023-02-16 13:30:00,40.19,40.26,40.18,40.26,859860.0,37.8449,37.9108,37.8355,37.9108,859860.0
2023-02-16 14:00:00,40.26,40.3,40.23,40.27,724340.0,37.9108,37.9485,37.8825,37.9202,724340.0
2023-02-16 14:30:00,40.27,40.31,40.26,40.27,461693.0,37.9202,37.9579,37.9108,37.9202,461693.0
2023-02-16 15:00:00,40.27,40.28,40.12,40.13,3550031.0,37.9202,37.9296,37.779,37.7884,3550031.0
2023-02-16 15:30:00,40.13,40.15,40.07,40.11,4780392.0,37.7884,37.8072,37.7319,37.7695,4780392.0
2023-02-17 09:30:00,39.67,39.72,39.52,39.61,2647246.0,37.3552,37.4023,37.214,37.2987,2647246.0
2023-02-17 10:00:00,39.61,39.74,39.6,39.67,1835815.0,37.2987,37.4211,37.2893,37.3552,1835815.0
2023-02-17 10:30:00,39.67,39.79,39.63,39.65,1234567.0,37.3552,37.4682,37.3176,37.3364,1234567.0
2023-02-17 11:00:00,39.65,39.68,39.57,39.59,1232386.0,37.3364,37.3646,37.2611,37.2799,1232386.0
2023-02-17 11:30:00,39.58,39.65,39.56,39.6,1814252.0,37.2705,37.3364,37.2516,37.2893,1814252.0
2023-02-17 12:00:00,39.61,39.69,39.6,39.65,1817506.0,37.2987,37.3741,37.2893,37.3364,1817506.0
2023-02-17 12:30:00,39.65,39.67,39.57,39.59,1797538.0,37.3364,37.3552,37.2611,37.2799,1797538.0
2023-02-17 13:00:00,39.59,39.62,39.56,39.57,1206397.0,37.2799,37.3081,37.2516,37.2611,1206397.0
2023-02-17 13:30:00,39.57,39.62,39.55,39.59,878394.0,37.2611,37.3081,37.2422,37.2799,878394.0
2023-02-17 14:00:00,39.6,39.66,39.59,39.63,1032487.0,37.2893,37.3458,37.2799,37.3176,1032487.0
2023-02-17 14:30:00,39.63,39.7,39.62,39.7,639972.0,37.3176,37.3835,37.3081,37.3835,639972.0
2023-02-17 15:00:00,39.69,39.73,39.66,39.67,1042132.0,37.3741,37.4117,37.3458,37.3552,1042132.0
2023-02-17 15:30:00,39.66,39.73,39.65,39.72,9078794.0,37.3458,37.4117,37.3364,37.4023,9078794.0
2023-02-21 09:30:00,39.4,39.62,39.38,39.43,3958329.0,37.101,37.3081,37.0821,37.1292,3958329.0
2023-02-21 10:00:00,39.42,39.48,39.38,39.43,1954275.0,37.1198,37.1763,37.0821,37.1292,1954275.0
2023-02-21 10:30:00,39.43,39.53,39.41,39.41,1560543.0,37.1292,37.2234,37.1104,37.1104,1560543.0
2023-02-21 11:00:00,39.41,39.44,39.35,39.37,1795065.0,37.1104,37.1386,37.0539,37.0727,1795065.0
2023-02-21 11:30:00,39.37,39.4,39.32,39.34,1355624.0,37.0727,37.101,37.0256,37.0445,1355624.0
2023-02-21 12:00:00,39.34,39.36,39.28,39.3,1033543.0,37.0445,37.0633,36.988,37.0068,1033543.0
2023-02-21 12:30:00,39.3,39.36,39.28,39.36,1045465.0,37.0068,37.0633,36.988,37.0633,1045465.0
2023-02-21 13:00:00,39.36,39.36,39.26,39.27,911477.0,37.0633,37.0633,36.9691,36.9786,911477.0
2023-02-21 13:30:00,39.27,39.27,39.21,39.22,935501.0,36.9786,36.9786,36.9221,36.9315,935501.0
2023-02-21 14:00:00,39.23,39.23,39.17,39.21,2224563.0,36.9409,36.9409,36.8844,36.9221,2224563.0
2023-02-21 14:30:00,39.21,39.25,39.19,39.21,1069152.0,36.9221,36.9597,36.9032,36.9221,1069152.0
2023-02-21 15:00:00,39.21,39.25,39.2,39.23,1677250.0,36.9221,36.9597,36.9126,36.9409,1677250.0
2023-02-21 15:30:00,39.24,39.27,39.17,39.19,6494869.0,36.9503,36.9786,36.8844,36.9032,6494869.0
2023-02-22 09:30:00,39.07,39.2,39.05,39.06,3486390.0,36.7902,36.9126,36.7714,36.7808,3486390.0
2023-02-22 10:00:00,39.05,39.07,38.91,38.97,4341999.0,36.7714,36.7902,36.6396,36.6961,4341999.0
2023-02-22 10:30:00,38.97,39.03,38.91,39.01,2791158.0,36.6961,36.7526,36.6396,36.7337,2791158.0
2023-02-22 11:00:00,39.01,39.07,38.98,38.99,2999885.0,36.7337,36.7902,36.7055,36.7149,2999885.0
2023-02-22 11:30:00,38.99,39.01,38.93,38.97,2646697.0,36.7149,36.7337,36.6584,36.6961,2646697.0
2023-02-22 12:00:00,38.97,39.04,38.93,39.02,1206980.0,36.6961,36.762,36.6584,36.7431,1206980.0
2023-02-22 12:30:00,39.01,39.05,39.0,39.02,1422457.0,36.7337,36.7714,36.7243,36.7431,1422457.0
2023-02-22 13:00:00,39.03,39.04,38.99,39.02,1071106.0,36.7526,36.762,36.7149,36.7431,1071106.0
2023-02-22 13:30:00,39.02,39.04,38.99,39.02,2041250.0,36.7431,36.762,36.7149,36.7431,2041250.0
2023-02-22 14:00:00,39.02,39.11,38.92,38.97,3338096.0,36.7431,36.8279,36.649,36.6961,3338096.0
2023-02-22 14:30:00,38.97,38.98,38.88,38.88,2211159.0,36.6961,36.7055,36.6113,36.6113,2211159.0
2023-02-22 15:00:00,38.89,38.98,38.87,38.94,1117675.0,36.6207,36.7055,36.6019,36.6678,1117675.0
2023-02-22 15:30:00,38.94,39.01,38.89,39.01,4402566.0,36.6678,36.7337,36.6207,36.7337,4402566.0
2023-02-23 09:30:00,39.5,39.56,39.31,39.43,3007956.0,37.1951,37.2516,37.0162,37.1292,3007956.0
2023-02-23 10:00:00,39.43,39.46,39.33,39.39,2362222.0,37.1292,37.1575,37.0351,37.0916,2362222.0
2023-02-23 10:30:00,39.39,39.4,39.17,39.18,1753032.0,37.0916,37.101,36.8844,36.8938,1753032.0
2023-02-23 11:00:00,39.18,39.21,39.07,39.09,2185738.0,36.8938,36.9221,36.7902,36.8091,2185738.0
2023-02-23 11:30:00,39.08,39.1,38.94,38.95,1711708.0,36.7996,36.8185,36.6678,36.6772,1711708.0
2023-02-23 12:00:00,38.95,39.02,38.93,39.01,1231738.0,36.6772,36.7431,36.6584,36.7337,1231738.0
2023-02-23 12:30:00,39.01,39.05,38.99,39.05,1286289.0,36.7337,36.7714,36.7149,36.7714,1286289.0
2023-02-23 13:00:00,39.04,39.08,39.01,39.03,1494229.0,36.762,36.7996,36.7337,36.7526,1494229.0
2023-02-23 13:30:00,39.03,39.09,39.0,39.06,1052612.0,36.7526,36.8091,36.7243,36.7808,1052612.0
2023-02-23 14:00:00,39.06,39.13,39.03,39.12,1313745.0,36.7808,36.8467,36.7526,36.8373,1313745.0
2023-02-23 14:30:00,39.13,39.17,39.11,39.13,1090956.0,36.8467,36.8844,36.8279,36.8467,1090956.0
2023-02-23 15:00:00,39.12,39.2,39.12,39.2,1473364.0,36.8373,36.9126,36.8373,36.9126,1473364.0
2023-02-23 15:30:00,39.2,39.22,39.16,39.18,4524366.0,36.9126,36.9315,36.875,36.8938,4524366.0
2023-02-24 09:30:00,38.31,38.49,38.29,38.34,4566776.0,36.0746,36.2441,36.0557,36.1028,4566776.0
2023-02-24 10:00:00,38.34,38.42,38.26,38.27,2952201.0,36.1028,36.1782,36.0275,36.0369,2952201.0
2023-02-24 10:30:00,38.27,38.3,38.2,38.22,2707495.0,36.0369,36.0652,35.971,35.9898,2707495.0
2023-02-24 11:00:00,38.23,38.3,38.21,38.26,3132116.0,35.9992,36.0652,35.9804,36.0275,3132116.0
2023-02-24 11:30:00,38.26,38.31,38.21,38.26,2810225.0,36.0275,36.0746,35.9804,36.0275,2810225.0
2023-02-24 12:00:00,38.26,38.28,38.19,38.22,3234687.0,36.0275,36.0463,35.9616,35.9898,3234687.0
2023-02-24 12:30:00,38.22,38.25,38.16,38.16,1785396.0,35.9898,36.0181,35.9333,35.9333,1785396.0
2023-02-24 13:00:00,38.16,38.22,38.14,38.21,1739723.0,35.9333,35.9898,35.9145,35.9804,1739723.0
2023-02-24 13:30:00,38.21,38.25,38.19,38.23,1163295.0,35.9804,36.0181,35.9616,35.9992,1163295.0
2023-02-24 14:00:00,38.23,38.25,38.2,38.23,1660844.0,35.9992,36.0181,35.971,35.9992,1660844.0
2023-02-24 14:30:00,38.23,38.31,38.2,38.29,1762444.0,35.9992,36.0746,35.971,36.0557,1762444.0
2023-02-24 15:00:00,38.29,38.32,38.29,38.3,2492259.0,36.0557,36.084,36.0557,36.0652,2492259.0
2023-02-24 15:30:00,38.3,38.32,38.23,38.32,6402319.0,36.0652,36.084,35.9992,36.084,6402319.0
2023-02-27 09:30:00,38.53,38.55,38.42,38.48,2452083.0,36.2817,36.3006,36.1782,36.2347,2452083.0
2023-02-27 10:00:00,38.48,38.6,38.45,38.58,2379868.0,36.2347,36.3477,36.2064,36.3288,2379868.0
2023-02-27 10:30:00,38.58,38.58,38.44,38.48,1527921.0,36.3288,36.3288,36.197,36.2347,1527921.0
2023-02-27 11:00:00,38.49,38.52,38.46,38.48,2192515.0,36.2441,36.2723,36.2158,36.2347,2192515.0
2023-02-27 11:30:00,38.47,38.52,38.43,38.52,1309065.0,36.2252,36.2723,36.1876,36.2723,1309065.0
2023-02-27 12:00:00,38.52,38.52,38.47,38.49,1172929.0,36.2723,36.2723,36.2252,36.2441,1172929.0
2023-02-27 12:30:00,38.49,38.53,38.48,38.52,733558.0,36.2441,36.2817,36.2347,36.2723,733558.0
2023-02-27 13:00:00,38.53,38.56,38.52,38.55,776080.0,36.2817,36.31,36.2723,36.3006,776080.0
2023-02-27 13:30:00,38.55,38.56,38.52,38.56,698588.0,36.3006,36.31,36.2723,36.31,698588.0
2023-02-27 14:00:00,38.56,38.59,38.51,38.52,1196702.0,36.31,36.3382,36.2629,36.2723,1196702.0
2023-02-27 14:30:00,38.52,38.54,38.49,38.51,919676.0,36.2723,36.2912,36.2441,36.2629,919676.0
2023-02-27 15:00:00,38.5,38.52,38.47,38.5,1509555.0,36.2535,36.2723,36.2252,36.2535,1509555.0
2023-02-27 15:30:00,38.5,38.5,38.45,38.48,4183799.0,36.2535,36.2535,36.2064,36.2347,4183799.0
2023-02-28 09:30:00,38.36,38.46,38.23,38.44,3147547.0,36.1217,36.2158,35.9992,36.197,3147547.0
2023-02-28 10:00:00,38.44,38.52,38.42,38.45,1584216.0,36.197,36.2723,36.1782,36.2064,1584216.0
2023-02-28 10:30:00,38.45,38.49,38.37,38.39,2289635.0,36.2064,36.2441,36.1311,36.1499,2289635.0
2023-02-28 11:00:00,38.4,38.45,38.36,38.36,2144069.0,36.1593,36.2064,36.1217,36.1217,2144069.0
2023-02-28 11:30:00,38.37,38.37,38.31,38.33,2352633.0,36.1311,36.1311,36.0746,36.0934,2352633.0
2023-02-28 12:00:00,38.34,38.39,38.33,38.38,923506.0,36.1028,36.1499,36.0934,36.1405,923506.0
2023-02-28 12:30:00,38.38,38.42,38.34,38.41,887407.0,36.1405,36.1782,36.1028,36.1687,887407.0
2023-02-28 13:00:00,38.42,38.42,38.36,38.39,1521162.0,36.1782,36.1782,36.1217,36.1499,1521162.0
2023-02-28 13:30:00,38.39,38.41,38.35,38.4,999787.0,36.1499,36.1687,36.1122,36.1593,999787.0
2023-02-28 14:00:00,38.4,38.41,38.35,38.36,1910572.0,36.1593,36.1687,36.1122,36.1217,1910572.0
2023-02-28 14:30:00,38.36,38.37,38.33,38.33,1709088.0,36.1217,36.1311,36.0934,36.0934,1709088.0
2023-02-28 15:00:00,38.33,38.34,38.27,38.28,3770962.0,36.0934,36.1028,36.0369,36.0463,3770962.0
2023-02-28 15:30:00,38.28,38.29,38.19,38.2,8913847.0,36.0463,36.0557,35.9616,35.971,8913847.0
2023-03-01 09:30:00,39.17,39.21,39.07,39.14,7379755.0,36.8844,36.9221,36.7902,36.8561,7379755.0
2023-03-01 10:00:00,39.14,39.18,38.97,39.02,3969654.0,36.8561,36.8938,36.6961,36.7431,3969654.0
2023-03-01 10:30:00,39.02,39.15,38.98,39.11,2481794.0,36.7431,36.8656,36.7055,36.8279,2481794.0
2023-03-01 11:00:00,39.11,39.11,38.97,39.05,2266857.0,36.8279,36.8279,36.6961,36.7714,2266857.0
2023-03-01 11:30:00,39.05,39.12,39.01,39.09,1825366.0,36.7714,36.8373,36.7337,36.8091,1825366.0
2023-03-01 12:00:00,39.1,39.15,39.07,39.09,1691613.0,36.8185,36.8656,36.7902,36.8091,1691613.0
2023-03-01 12:30:00,39.09,39.1,39.02,39.03,2122192.0,36.8091,36.8185,36.7431,36.7526,2122192.0
2023-03-01 13:00:00,39.03,39.05,39.0,39.01,990625.0,36.7526,36.7714,36.7243,36.7337,990625.0
2023-03-01 13:30:00,39.0,39.02,38.97,39.01,1057849.0,36.7243,36.7431,36.6961,36.7337,1057849.0
2023-03-01 14:00:00,39.0,39.04,38.98,39.0,1119444.0,36.7243,36.762,36.7055,36.7243,1119444.0
2023-03-01 14:30:00,39.0,39.04,38.98,39.03,1094208.0,36.7243,36.762,36.7055,36.7526,1094208.0
2023-03-01 15:00:00,39.03,39.05,39.01,39.02,1088365.0,36.7526,36.7714,36.7337,36.7431,1088365.0
2023-03-01 15:30:00,39.02,39.07,39.02,39.06,4935477.0,36.7431,36.7902,36.7431,36.7808,4935477.0
2023-03-02 09:30:00,38.87,39.06,38.8,39.04,2677233.0,36.6019,36.7808,36.536,36.762,2677233.0
2023-03-02 10:00:00,39.04,39.15,38.98,39.09,1615807.0,36.762,36.8656,36.7055,36.8091,1615807.0
2023-03-02 10:30:00,39.09,39.13,39.04,39.11,1321806.0,36.8091,36.8467,36.762,36.8279,1321806.0
2023-03-02 11:00:00,39.11,39.13,39.07,39.08,1321949.0,36.8279,36.8467,36.7902,36.7996,1321949.0
2023-03-02 11:30:00,39.08,39.12,39.07,39.11,1468091.0,36.7996,36.8373,36.7902,36.8279,1468091.0
2023-03-02 12:00:00,39.11,39.12,39.07,39.09,1066569.0,36.8279,36.8373,36.7902,36.8091,1066569.0
2023-03-02 12:30:00,39.09,39.13,39.08,39.09,808914.0,36.8091,36.8467,36.7996,36.8091,808914.0
2023-03-02 13:00:00,39.1,39.12,39.09,39.09,838239.0,36.8185,36.8373,36.8091,36.8091,838239.0
2023-03-02 13:30:00,39.09,39.21,39.09,39.2,1934659.0,36.8091,36.9221,36.8091,36.9126,1934659.0
2023-03-02 14:00:00,39.21,39.24,39.16,39.22,1554786.0,36.9221,36.9503,36.875,36.9315,1554786.0
2023-03-02 14:30:00,39.23,39.24,39.18,39.21,1133769.0,36.9409,36.9503,36.8938,36.9221,1133769.0
2023-03-02 15:00:00,39.21,39.24,39.18,39.23,991230.0,36.9221,36.9503,36.8938,36.9409,991230.0
2023-03-02 15:30:00,39.23,39.29,39.19,39.22,5762578.0,36.9409,36.9974,36.9032,36.9315,5762578.0
2023-03-03 09:30:00,39.32,39.42,39.29,39.41,2264012.0,37.0256,37.1198,36.9974,37.1104,2264012.0
2023-03-03 10:00:00,39.41,39.45,39.27,39.43,1905796.0,37.1104,37.1481,36.9786,37.1292,1905796.0
2023-03-03 10:30:00,39.43,39.43,39.33,39.34,999383.0,37.1292,37.1292,37.0351,37.0445,999383.0
2023-03-03 11:00:00,39.34,39.41,39.31,39.4,1037273.0,37.0445,37.1104,37.0162,37.101,1037273.0
2023-03-03 11:30:00,39.41,39.46,39.39,39.45,1021134.0,37.1104,37.1575,37.0916,37.1481,1021134.0
2023-03-03 12:00:00,39.45,39.47,39.42,39.44,911759.0,37.1481,37.1669,37.1198,37.1386,911759.0
2023-03-03 12:30:00,39.44,39.46,39.43,39.46,959467.0,37.1386,37.1575,37.1292,37.1575,959467.0
2023-03-03 13:00:00,39.46,39.5,39.45,39.5,677097.0,37.1575,37.1951,37.1481,37.1951,677097.0
2023-03-03 13:30:00,39.5,39.51,39.47,39.5,848963.0,37.1951,37.2046,37.1669,37.1951,848963.0
2023-03-03 14:00:00,39.5,39.54,39.49,39.54,912602.0,37.1951,37.2328,37.1857,37.2328,912602.0
2023-03-03 14:30:00,39.54,39.56,39.53,39.55,1208488.0,37.2328,37.2516,37.2234,37.2422,1208488.0
2023-03-03 15:00:00,39.55,39.58,39.53,39.57,1438778.0,37.2422,37.2705,37.2234,37.2611,1438778.0
2023-03-03 15:30:00,39.57,39.57,39.51,39.54,4187370.0,37.2611,37.2611,37.2046,37.2328,4187370.0
2023-03-06 09:30:00,39.51,39.54,39.39,39.53,2772432.0,37.2046,37.2328,37.0916,37.2234,2772432.0
2023-03-06 10:00:00,39.54,39.66,39.5,39.63,1989793.0,37.2328,37.3458,37.1951,37.3176,1989793.0
2023-03-06 10:30:00,39.63,39.68,39.58,39.59,1819960.0,37.3176,37.3646,37.2705,37.2799,1819960.0
2023-03-06 11:00:00,39.59,39.63,39.56,39.57,1522281.0,37.2799,37.3176,37.2516,37.2611,1522281.0
2023-03-06 11:30:00,39.57,39.62,39.56,39.62,717709.0,37.2611,37.3081,37.2516,37.3081,717709.0
2023-03-06 12:00:00,39.62,39.65,39.6,39.62,776846.0,37.3081,37.3364,37.2893,37.3081,776846.0
2023-03-06 12:30:00,39.62,39.62,39.54,39.57,942876.0,37.3081,37.3081,37.2328,37.2611,942876.0
2023-03-06 13:00:00,39.57,39.57,39.5,39.51,1163485.0,37.2611,37.2611,37.1951,37.2046,1163485.0
2023-03-06 13:30:00,39.51,39.51,39.44,39.46,1537058.0,37.2046,37.2046,37.1386,37.1575,1537058.0
2023-03-06 14:00:00,39.46,39.48,39.43,39.45,934844.0,37.1575,37.1763,37.1292,37.1481,934844.0
2023-03-06 14:30:00,39.45,39.46,39.42,39.43,721317.0,37.1481,37.1575,37.1198,37.1292,721317.0
2023-03-06 15:00:00,39.43,39.44,39.4,39.41,1517692.0,37.1292,37.1386,37.101,37.1104,1517692.0
2023-03-06 15:30:00,39.41,39.42,39.39,39.41,4362114.0,37.1104,37.1198,37.0916,37.1104,4362114.0
2023-03-07 09:30:00,39.24,39.25,39.09,39.15,2818997.0,36.9503,36.9597,36.8091,36.8656,2818997.0
2023-03-07 10:00:00,39.14,39.14,38.88,38.97,2776236.0,36.8561,36.8561,36.6113,36.6961,2776236.0
2023-03-07 10:30:00,38.96,39.08,38.91,38.92,1951439.0,36.6866,36.7996,36.6396,36.649,1951439.0
2023-03-07 11:00:00,38.92,39.03,38.9,38.92,1883951.0,36.649,36.7526,36.6302,36.649,1883951.0
2023-03-07 11:30:00,38.92,38.96,38.89,38.9,1739137.0,36.649,36.6866,36.6207,36.6302,1739137.0
2023-03-07 12:00:00,38.91,39.03,38.9,38.98,1436876.0,36.6396,36.7526,36.6302,36.7055,1436876.0
2023-03-07 12:30:00,38.98,39.01,38.92,38.92,1473918.0,36.7055,36.7337,36.649,36.649,1473918.0
2023-03-07 13:00:00,38.92,38.93,38.84,38.86,1184615.0,36.649,36.6584,36.5737,36.5925,1184615.0
2023-03-07 13:30:00,38.86,38.88,38.75,38.78,1506103.0,36.5925,36.6113,36.4889,36.5172,1506103.0
2023-03-07 14:00:00,38.77,38.8,38.75,38.76,1097696.0,36.5077,36.536,36.4889,36.4983,1097696.0
2023-03-07 14:30:00,38.76,38.77,38.71,38.72,988572.0,36.4983,36.5077,36.4512,36.4607,988572.0
2023-03-07 15:00:00,38.73,38.81,38.73,38.77,1899703.0,36.4701,36.5454,36.4701,36.5077,1899703.0
2023-03-07 15:30:00,38.77,38.81,38.73,38.74,7892529.0,36.5077,36.5454,36.4701,36.4795,7892529.0
2023-03-08 09:30:00,38.76,38.9,38.75,38.86,2436678.0,36.4983,36.6302,36.4889,36.5925,2436678.0
2023-03-08 10:00:00,38.87,38.97,38.74,38.93,2625496.0,36.6019,36.6961,36.4795,36.6584,2625496.0
2023-03-08 10:30:00,38.93,38.98,38.86,38.9,1669537.0,36.6584,36.7055,36.5925,36.6302,1669537.0
2023-03-08 11:00:00,38.9,38.94,38.87,38.87,1395180.0,36.6302,36.6678,36.6019,36.6019,1395180.0
2023-03-08 11:30:00,38.87,38.93,38.83,38.89,1101607.0,36.6019,36.6584,36.5642,36.6207,1101607.0
2023-03-08 12:00:00,38.89,38.9,38.82,38.84,900695.0,36.6207,36.6302,36.5548,36.5737,900695.0
2023-03-08 12:30:00,38.85,38.89,38.81,38.83,862048.0,36.5831,36.6207,36.5454,36.5642,862048.0
2023-03-08 13:00:00,38.83,38.85,38.78,38.79,1032087.0,36.5642,36.5831,36.5172,36.5266,1032087.0
2023-03-08 13:30:00,38.79,38.8,38.75,38.78,623926.0,36.5266,36.536,36.4889,36.5172,623926.0
2023-03-08 14:00:00,38.78,38.82,38.77,38.81,776707.0,36.5172,36.5548,36.5077,36.5454,776707.0
2023-03-08 14:30:00,38.82,38.83,38.79,38.82,566540.0,36.5548,36.5642,36.5266,36.5548,566540.0
2023-03-08 15:00:00,38.82,38.84,38.8,38.81,892842.0,36.5548,36.5737,36.536,36.5454,892842.0
2023-03-08 15:30:00,38.82,38.9,38.81,38.9,2358148.0,36.5548,36.6302,36.5454,36.6302,2358148.0
2023-03-09 09:30:00,38.51,38.57,38.41,38.52,2937340.0,36.2629,36.3194,36.1687,36.2723,2937340.0
2023-03-09 10:00:00,38.53,38.58,38.42,38.46,2132561.0,36.2817,36.3288,36.1782,36.2158,2132561.0
2023-03-09 10:30:00,38.46,38.51,38.42,38.42,1744071.0,36.2158,36.2629,36.1782,36.1782,1744071.0
2023-03-09 11:00:00,38.43,38.43,38.36,38.38,1330432.0,36.1876,36.1876,36.1217,36.1405,1330432.0
2023-03-09 11:30:00,38.38,38.41,38.33,38.34,1856989.0,36.1405,36.1687,36.0934,36.1028,1856989.0
2023-03-09 12:00:00,38.34,38.38,38.3,38.38,2003528.0,36.1028,36.1405,36.0652,36.1405,2003528.0
2023-03-09 12:30:00,38.37,38.39,38.28,38.3,1338002.0,36.1311,36.1499,36.0463,36.0652,1338002.0
2023-03-09 13:00:00,38.3,38.33,38.23,38.25,1664633.0,36.0652,36.0934,35.9992,36.0181,1664633.0
2023-03-09 13:30:00,38.25,38.26,38.19,38.23,1715341.0,36.0181,36.0275,35.9616,35.9992,1715341.0
2023-03-09 14:00:00,38.23,38.24,38.17,38.19,1335410.0,35.9992,36.0087,35.9427,35.9616,1335410.0
2023-03-09 14:30:00,38.18,38.19,38.11,38.12,2210624.0,35.9522,35.9616,35.8862,35.8957,2210624.0
2023-03-09 15:00:00,38.12,38.13,37.96,37.98,3195169.0,35.8957,35.9051,35.745,35.7638,3195169.0
2023-03-09 15:30:00,37.98,38.05,37.97,38.02,9227896.0,35.7638,35.8297,35.7544,35.8015,9227896.0
2023-03-10 09:30:00,38.01,38.08,37.86,38.03,4366515.0,35.7921,35.858,35.6508,35.8109,4366515.0
2023-03-10 10:00:00,38.02,38.21,38.02,38.13,4095920.0,35.8015,35.9804,35.8015,35.9051,4095920.0
2023-03-10 10:30:00,38.13,38.24,38.1,38.23,2751283.0,35.9051,36.0087,35.8768,35.9992,2751283.0
2023-03-10 11:00:00,38.23,38.25,38.11,38.17,1915692.0,35.9992,36.0181,35.8862,35.9427,1915692.0
2023-03-10 11:30:00,38.18,38.25,38.04,38.05,2471372.0,35.9522,36.0181,35.8203,35.8297,2471372.0
2023-03-10 12:00:00,38.05,38.1,38.02,38.06,1317241.0,35.8297,35.8768,35.8015,35.8392,1317241.0
2023-03-10 12:30:00,38.07,38.13,38.05,38.05,1241921.0,35.8486,35.9051,35.8297,35.8297,1241921.0
2023-03-10 13:00:00,38.06,38.09,37.89,37.91,1930342.0,35.8392,35.8674,35.6791,35.6979,1930342.0
2023-03-10 13:30:00,37.92,37.93,37.8,37.82,2373852.0,35.7073,35.7168,35.5943,35.6132,2373852.0
2023-03-10 14:00:00,37.82,37.94,37.82,37.86,1686687.0,35.6132,35.7262,35.6132,35.6508,1686687.0
2023-03-10 14:30:00,37.85,37.98,37.85,37.95,1467210.0,35.6414,35.7638,35.6414,35.7356,1467210.0
2023-03-10 15:00:00,37.94,37.97,37.88,37.92,1308255.0,35.7262,35.7544,35.6697,35.7073,1308255.0
2023-03-10 15:30:00,37.92,37.94,37.81,37.85,9605424.0,35.7073,35.7262,35.6038,35.6414,9605424.0
2023-03-13 09:30:00,37.73,37.95,37.65,37.89,5279581.0,35.5284,35.7356,35.4531,35.6791,5279581.0
2023-03-13 10:00:00,37.89,38.04,37.79,37.8,3399009.0,35.6791,35.8203,35.5849,35.5943,3399009.0
2023-03-13 10:30:00,37.81,38.06,37.81,38.03,3044937.0,35.6038,35.8392,35.6038,35.8109,3044937.0
2023-03-13 11:00:00,38.04,38.17,38.0,38.16,3237306.0,35.8203,35.9427,35.7827,35.9333,3237306.0
2023-03-13 11:30:00,38.16,38.17,38.0,38.08,3560635.0,35.9333,35.9427,35.7827,35.858,3560635.0
2023-03-13 12:00:00,38.08,38.14,37.95,38.01,3724653.0,35.858,35.9145,35.7356,35.7921,3724653.0
2023-03-13 12:30:00,38.01,38.04,37.9,37.95,2229474.0,35.7921,35.8203,35.6885,35.7356,2229474.0
2023-03-13 13:00:00,37.95,38.04,37.9,37.97,1572065.0,35.7356,35.8203,35.6885,35.7544,1572065.0
2023-03-13 13:30:00,37.96,38.09,37.93,38.07,2236884.0,35.745,35.8674,35.7168,35.8486,2236884.0
2023-03-13 14:00:00,38.07,38.13,38.03,38.08,970528.0,35.8486,35.9051,35.8109,35.858,970528.0
2023-03-13 14:30:00,38.08,38.14,38.04,38.08,1104455.0,35.858,35.9145,35.8203,35.858,1104455.0
2023-03-13 15:00:00,38.07,38.1,37.96,37.98,1876021.0,35.8486,35.8768,35.745,35.7638,1876021.0
2023-03-13 15:30:00,37.97,38.05,37.89,37.91,4773565.0,35.7544,35.8297,35.6791,35.6979,4773565.0
2023-03-14 09:30:00,37.84,37.86,37.72,37.83,3620796.0,35.632,35.6508,35.519,35.6226,3620796.0
2023-03-14 10:00:00,37.83,37.94,37.8,37.91,2294166.0,35.6226,35.7262,35.5943,35.6979,2294166.0
2023-03-14 10:30:00,37.91,37.98,37.88,37.88,1164749.0,35.6979,35.7638,35.6697,35.6697,1164749.0
2023-03-14 11:00:00,37.88,38.02,37.88,37.98,1394476.0,35.6697,35.8015,35.6697,35.7638,1394476.0
2023-03-14 11:30:00,37.98,38.01,37.92,37.93,1358899.0,35.7638,35.7921,35.7073,35.7168,1358899.0
2023-03-14 12:00:00,37.93,37.99,37.9,37.92,1128039.0,35.7168,35.7732,35.6885,35.7073,1128039.0
2023-03-14 12:30:00,37.92,37.97,37.87,37.89,2249647.0,35.7073,35.7544,35.6603,35.6791,2249647.0
2023-03-14 13:00:00,37.89,37.91,37.78,37.86,1535272.0,35.6791,35.6979,35.5755,35.6508,1535272.0
2023-03-14 13:30:00,37.86,37.91,37.83,37.84,1519939.0,35.6508,35.6979,35.6226,35.632,1519939.0
2023-03-14 14:00:00,37.85,37.88,37.78,37.86,1653348.0,35.6414,35.6697,35.5755,35.6508,1653348.0
2023-03-14 14:30:00,37.87,37.9,37.83,37.85,1121026.0,35.6603,35.6885,35.6226,35.6414,1121026.0
2023-03-14 15:00:00,37.85,37.87,37.75,37.81,1876438.0,35.6414,35.6603,35.5473,35.6038,1876438.0
2023-03-14 15:30:00,37.8,37.95,37.79,37.94,7159788.0,35.5943,35.7356,35.5849,35.7262,7159788.0
2023-03-15 09:30:00,37.09,37.23,37.06,37.07,5507429.0,34.9258,35.0576,34.8975,34.9069,5507429.0
2023-03-15 10:00:00,37.06,37.14,36.97,37.01,3475885.0,34.8975,34.9728,34.8128,34.8504,3475885.0
2023-03-15 10:30:00,37.01,37.05,36.9,37.03,3843804.0,34.8504,34.8881,34.7469,34.8693,3843804.0
2023-03-15 11:00:00,37.03,37.07,36.97,37.01,2204328.0,34.8693,34.9069,34.8128,34.8504,2204328.0
2023-03-15 11:30:00,37.01,37.11,37.0,37.05,3318612.0,34.8504,34.9446,34.841,34.8881,3318612.0
2023-03-15 12:00:00,37.06,37.09,36.92,36.95,3765234.0,34.8975,34.9258,34.7657,34.7939,3765234.0
2023-03-15 12:30:00,36.95,37.0,36.93,36.95,2798248.0,34.7939,34.841,34.7751,34.7939,2798248.0
2023-03-15 13:00:00,36.95,37.09,36.94,37.09,3548327.0,34.7939,34.9258,34.7845,34.9258,3548327.0
2023-03-15 13:30:00,37.09,37.09,36.98,37.05,2445702.0,34.9258,34.9258,34.8222,34.8881,2445702.0
2023-03-15 14:00:00,37.05,37.22,36.98,37.16,2962551.0,34.8881,35.0482,34.8222,34.9917,2962551.0
2023-03-15 14:30:00,37.16,37.26,37.15,37.24,2746025.0,34.9917,35.0858,34.9823,35.067,2746025.0
2023-03-15 15:00:00,37.24,37.28,37.18,37.25,2297084.0,35.067,35.1047,35.0105,35.0764,2297084.0
2023-03-15 15:30:00,37.26,37.28,37.14,37.25,5311296.0,35.0858,35.1047,34.9728,35.0764,5311296.0
2023-03-16 09:30:00,37.21,37.37,37.15,37.36,2694491.0,35.0388,35.1894,34.9823,35.18,2694491.0
2023-03-16 10:00:00,37.35,37.37,37.19,37.23,2268003.0,35.1706,35.1894,35.0199,35.0576,2268003.0
2023-03-16 10:30:00,37.23,37.45,37.21,37.45,1698340.0,35.0576,35.2648,35.0388,35.2648,1698340.0
2023-03-16 11:00:00,37.45,37.56,37.41,37.55,2518738.0,35.2648,35.3683,35.2271,35.3589,2518738.0
2023-03-16 11:30:00,37.55,37.7,37.49,37.66,2301409.0,35.3589,35.5002,35.3024,35.4625,2301409.0
2023-03-16 12:00:00,37.66,37.68,37.55,37.66,3461306.0,35.4625,35.4813,35.3589,35.4625,3461306.0
2023-03-16 12:30:00,37.67,37.75,37.63,37.75,2435411.0,35.4719,35.5473,35.4343,35.5473,2435411.0
2023-03-16 13:00:00,37.75,37.81,37.73,37.75,2327482.0,35.5473,35.6038,35.5284,35.5473,2327482.0
2023-03-16 13:30:00,37.75,37.75,37.65,37.7,2791028.0,35.5473,35.5473,35.4531,35.5002,2791028.0
2023-03-16 14:00:00,37.69,37.74,37.67,37.74,1056658.0,35.4908,35.5378,35.4719,35.5378,1056658.0
2023-03-16 14:30:00,37.74,37.8,37.68,37.79,1180623.0,35.5378,35.5943,35.4813,35.5849,1180623.0
2023-03-16 15:00:00,37.8,37.85,37.79,37.84,1496878.0,35.5943,35.6414,35.5849,35.632,1496878.0
2023-03-16 15:30:00,37.84,37.86,37.79,37.85,5595683.0,35.632,35.6508,35.5849,35.6414,5595683.0
2023-03-17 09:30:00,37.81,37.87,37.7,37.77,2861435.0,35.6038,35.6603,35.5002,35.5661,2861435.0
2023-03-17 10:00:00,37.77,37.85,37.58,37.63,2768545.0,35.5661,35.6414,35.3872,35.4343,2768545.0
2023-03-17 10:30:00,37.63,37.65,37.55,37.6,1918303.0,35.4343,35.4531,35.3589,35.406,1918303.0
2023-03-17 11:00:00,37.6,37.66,37.54,37.56,1588517.0,35.406,35.4625,35.3495,35.3683,1588517.0
2023-03-17 11:30:00,37.56,37.61,37.48,37.59,4683811.0,35.3683,35.4154,35.293,35.3966,4683811.0
2023-03-17 12:00:00,37.59,37.65,37.56,37.64,1976600.0,35.3966,35.4531,35.3683,35.4437,1976600.0
2023-03-17 12:30:00,37.64,37.69,37.61,37.64,1380683.0,35.4437,35.4908,35.4154,35.4437,1380683.0
2023-03-17 13:00:00,37.64,37.7,37.62,37.66,1156706.0,35.4437,35.5002,35.4248,35.4625,1156706.0
2023-03-17 13:30:00,37.66,37.7,37.63,37.68,888384.0,35.4625,35.5002,35.4343,35.4813,888384.0
2023-03-17 14:00:00,37.68,37.7,37.59,37.6,1265958.0,35.4813,35.5002,35.3966,35.406,1265958.0
2023-03-17 14:30:00,37.59,37.63,37.56,37.61,1298507.0,35.3966,35.4343,35.3683,35.4154,1298507.0
2023-03-17 15:00:00,37.61,37.65,37.59,37.63,2236373.0,35.4154,35.4531,35.3966,35.4343,2236373.0
2023-03-17 15:30:00,37.63,37.63,37.57,37.61,6197341.0,35.4343,35.4343,35.3778,35.4154,6197341.0
2023-03-20 09:30:00,37.53,37.66,37.44,37.63,4141672.0,35.3401,35.4625,35.2553,35.4343,4141672.0
2023-03-20 10:00:00,37.63,37.73,37.59,37.72,2628665.0,35.4343,35.5284,35.3966,35.519,2628665.0
2023-03-20 10:30:00,37.72,37.81,37.68,37.81,1909338.0,35.519,35.6038,35.4813,35.6038,1909338.0
2023-03-20 11:00:00,37.81,37.83,37.71,37.8,1639552.0,35.6038,35.6226,35.5096,35.5943,1639552.0
2023-03-20 11:30:00,37.79,37.8,37.64,37.64,1663735.0,35.5849,35.5943,35.4437,35.4437,1663735.0
2023-03-20 12:00:00,37.65,37.67,37.57,37.65,1437262.0,35.4531,35.4719,35.3778,35.4531,1437262.0
2023-03-20 12:30:00,37.65,37.73,37.64,37.71,1206255.0,35.4531,35.5284,35.4437,35.5096,1206255.0
2023-03-20 13:00:00,37.71,37.76,37.7,37.7,797986.0,35.5096,35.5567,35.5002,35.5002,797986.0
2023-03-20 13:30:00,37.7,37.73,37.66,37.69,702554.0,35.5002,35.5284,35.4625,35.4908,702554.0
2023-03-20 14:00:00,37.69,37.73,37.66,37.71,586334.0,35.4908,35.5284,35.4625,35.5096,586334.0
2023-03-20 14:30:00,37.7,37.73,37.67,37.69,1575729.0,35.5002,35.5284,35.4719,35.4908,1575729.0
2023-03-20 15:00:00,37.69,37.72,37.67,37.7,1283365.0,35.4908,35.519,35.4719,35.5002,1283365.0
2023-03-20 15:30:00,37.7,37.74,37.69,37.73,3998797.0,35.5002,35.5378,35.4908,35.5284,3998797.0
2023-03-21 09:30:00,38.04,38.17,38.02,38.16,2457156.0,35.8203,35.9427,35.8015,35.9333,2457156.0
2023-03-21 10:00:00,38.16,38.19,37.91,37.96,2981189.0,35.9333,35.9616,35.6979,35.745,2981189.0
2023-03-21 10:30:00,37.96,38.02,37.91,37.93,1629006.0,35.745,35.8015,35.6979,35.7168,1629006.0
2023-03-21 11:00:00,37.93,37.99,37.92,37.97,1381206.0,35.7168,35.7732,35.7073,35.7544,1381206.0
2023-03-21 11:30:00,37.97,38.0,37.89,37.91,1404707.0,35.7544,35.7827,35.6791,35.6979,1404707.0
2023-03-21 12:00:00,37.91,37.94,37.9,37.94,1006671.0,35.6979,35.7262,35.6885,35.7262,1006671.0
2023-03-21 12:30:00,37.94,37.97,37.93,37.96,1241989.0,35.7262,35.7544,35.7168,35.745,1241989.0
2023-03-21 13:00:00,37.96,37.98,37.94,37.98,668037.0,35.745,35.7638,35.7262,35.7638,668037.0
2023-03-21 13:30:00,37.98,38.01,37.96,37.97,648292.0,35.7638,35.7921,35.745,35.7544,648292.0
2023-03-21 14:00:00,37.97,38.01,37.96,38.01,687623.0,35.7544,35.7921,35.745,35.7921,687623.0
2023-03-21 14:30:00,38.01,38.05,38.0,38.04,978465.0,35.7921,35.8297,35.7827,35.8203,978465.0
2023-03-21 15:00:00,38.04,38.09,38.04,38.08,1125261.0,35.8203,35.8674,35.8203,35.858,1125261.0
2023-03-21 15:30:00,38.08,38.11,38.06,38.09,3690166.0,35.858,35.8862,35.8392,35.8674,3690166.0
2023-03-22 09:30:00,38.37,38.39,38.26,38.34,2708998.0,36.1311,36.1499,36.0275,36.1028,2708998.0
2023-03-22 10:00:00,38.34,38.41,38.32,38.39,2262682.0,36.1028,36.1687,36.084,36.1499,2262682.0
2023-03-22 10:30:00,38.4,38.44,38.37,38.42,1615505.0,36.1593,36.197,36.1311,36.1782,1615505.0
2023-03-22 11:00:00,38.43,38.44,38.37,38.4,1277540.0,36.1876,36.197,36.1311,36.1593,1277540.0
2023-03-22 11:30:00,38.4,38.41,38.37,38.4,597155.0,36.1593,36.1687,36.1311,36.1593,597155.0
2023-03-22 12:00:00,38.4,38.4,38.32,38.34,945472.0,36.1593,36.1593,36.084,36.1028,945472.0
2023-03-22 12:30:00,38.34,38.36,38.32,38.33,621974.0,36.1028,36.1217,36.084,36.0934,621974.0
2023-03-22 13:00:00,38.32,38.33,38.28,38.32,731081.0,36.084,36.0934,36.0463,36.084,731081.0
2023-03-22 13:30:00,38.32,38.35,38.31,38.33,602251.0,36.084,36.1122,36.0746,36.0934,602251.0
2023-03-22 14:00:00,38.34,38.58,38.33,38.54,2658374.0,36.1028,36.3288,36.0934,36.2912,2658374.0
2023-03-22 14:30:00,38.54,38.82,38.4,38.57,5467207.0,36.2912,36.5548,36.1593,36.3194,5467207.0
2023-03-22 15:00:00,38.57,38.62,38.37,38.61,3189489.0,36.3194,36.3665,36.1311,36.3571,3189489.0
2023-03-22 15:30:00,38.61,38.62,38.22,38.23,6191888.0,36.3571,36.3665,35.9898,35.9992,6191888.0
2023-03-23 09:30:00,38.97,39.05,38.93,39.04,5014163.0,36.6961,36.7714,36.6584,36.762,5014163.0
2023-03-23 10:00:00,39.04,39.13,39.03,39.09,3390847.0,36.762,36.8467,36.7526,36.8091,3390847.0
2023-03-23 10:30:00,39.09,39.18,39.05,39.14,3496363.0,36.8091,36.8938,36.7714,36.8561,3496363.0
2023-03-23 11:00:00,39.15,39.21,39.14,39.15,2117554.0,36.8656,36.9221,36.8561,36.8656,2117554.0
2023-03-23 11:30:00,39.15,39.21,39.13,39.14,2062942.0,36.8656,36.9221,36.8467,36.8561,2062942.0
2023-03-23 12:00:00,39.13,39.14,39.07,39.08,1872240.0,36.8467,36.8561,36.7902,36.7996,1872240.0
2023-03-23 12:30:00,39.09,39.1,38.98,39.0,1846049.0,36.8091,36.8185,36.7055,36.7243,1846049.0
2023-03-23 13:00:00,39.01,39.01,38.86,38.89,2168703.0,36.7337,36.7337,36.5925,36.6207,2168703.0
2023-03-23 13:30:00,38.89,38.94,38.87,38.87,897354.0,36.6207,36.6678,36.6019,36.6019,897354.0
2023-03-23 14:00:00,38.87,38.9,38.76,38.77,1374198.0,36.6019,36.6302,36.4983,36.5077,1374198.0
2023-03-23 14:30:00,38.77,38.79,38.57,38.66,1764881.0,36.5077,36.5266,36.3194,36.4042,1764881.0
2023-03-23 15:00:00,38.66,38.81,38.57,38.66,2760581.0,36.4042,36.5454,36.3194,36.4042,2760581.0
2023-03-23 15:30:00,38.66,38.81,38.63,38.75,3980255.0,36.4042,36.5454,36.3759,36.4889,3980255.0
2023-03-24 09:30:00,38.46,38.57,38.41,38.54,4975243.0,36.2158,36.3194,36.1687,36.2912,4975243.0
2023-03-24 10:00:00,38.54,38.59,38.41,38.54,1559220.0,36.2912,36.3382,36.1687,36.2912,1559220.0
2023-03-24 10:30:00,38.55,38.57,38.47,38.52,1856760.0,36.3006,36.3194,36.2252,36.2723,1856760.0
2023-03-24 11:00:00,38.52,38.53,38.39,38.46,1683514.0,36.2723,36.2817,36.1499,36.2158,1683514.0
2023-03-24 11:30:00,38.46,38.61,38.43,38.59,1243492.0,36.2158,36.3571,36.1876,36.3382,1243492.0
2023-03-24 12:00:00,38.59,38.63,38.49,38.51,1250787.0,36.3382,36.3759,36.2441,36.2629,1250787.0
2023-03-24 12:30:00,38.51,38.57,38.49,38.55,1055437.0,36.2629,36.3194,36.2441,36.3006,1055437.0
2023-03-24 13:00:00,38.55,38.62,38.54,38.58,824885.0,36.3006,36.3665,36.2912,36.3288,824885.0
2023-03-24 13:30:00,38.59,38.62,38.54,38.57,1141687.0,36.3382,36.3665,36.2912,36.3194,1141687.0
2023-03-24 14:00:00,38.57,38.62,38.55,38.59,722110.0,36.3194,36.3665,36.3006,36.3382,722110.0
2023-03-24 14:30:00,38.59,38.66,38.59,38.62,1244620.0,36.3382,36.4042,36.3382,36.3665,1244620.0
2023-03-24 15:00:00,38.62,38.68,38.58,38.68,1381888.0,36.3665,36.423,36.3288,36.423,1381888.0
2023-03-24 15:30:00,38.67,38.68,38.61,38.66,3354674.0,36.4136,36.423,36.3571,36.4042,3354674.0
2023-03-27 09:30:00,38.4,38.45,38.34,38.37,3824398.0,36.1593,36.2064,36.1028,36.1311,3824398.0
2023-03-27 10:00:00,38.37,38.4,38.32,38.33,2025369.0,36.1311,36.1593,36.084,36.0934,2025369.0
2023-03-27 10:30:00,38.33,38.38,38.29,38.32,1997940.0,36.0934,36.1405,36.0557,36.084,1997940.0
2023-03-27 11:00:00,38.32,38.34,38.27,38.32,2055886.0,36.084,36.1028,36.0369,36.084,2055886.0
2023-03-27 11:30:00,38.31,38.33,38.26,38.29,2711284.0,36.0746,36.0934,36.0275,36.0557,2711284.0
2023-03-27 12:00:00,38.3,38.36,38.29,38.34,2186680.0,36.0652,36.1217,36.0557,36.1028,2186680.0
2023-03-27 12:30:00,38.35,38.36,38.31,38.33,1660694.0,36.1122,36.1217,36.0746,36.0934,1660694.0
2023-03-27 13:00:00,38.34,38.37,38.31,38.37,1345020.0,36.1028,36.1311,36.0746,36.1311,1345020.0
2023-03-27 13:30:00,38.37,38.4,38.36,38.36,1303864.0,36.1311,36.1593,36.1217,36.1217,1303864.0
2023-03-27 14:00:00,38.36,38.43,38.34,38.42,1157119.0,36.1217,36.1876,36.1028,36.1782,1157119.0
2023-03-27 14:30:00,38.42,38.46,38.41,38.44,1309589.0,36.1782,36.2158,36.1687,36.197,1309589.0
2023-03-27 15:00:00,38.45,38.47,38.43,38.47,2415145.0,36.2064,36.2252,36.1876,36.2252,2415145.0
2023-03-27 15:30:00,38.46,38.49,38.44,38.46,7929880.0,36.2158,36.2441,36.197,36.2158,7929880.0
2023-03-28 09:30:00,38.8,38.94,38.79,38.84,4104498.0,36.536,36.6678,36.5266,36.5737,4104498.0
2023-03-28 10:00:00,38.84,38.9,38.8,38.83,2519124.0,36.5737,36.6302,36.536,36.5642,2519124.0
2023-03-28 10:30:00,38.84,38.85,38.76,38.83,3262343.0,36.5737,36.5831,36.4983,36.5642,3262343.0
2023-03-28 11:00:00,38.83,38.94,38.82,38.9,1566107.0,36.5642,36.6678,36.5548,36.6302,1566107.0
2023-03-28 11:30:00,38.9,38.95,38.89,38.94,2503944.0,36.6302,36.6772,36.6207,36.6678,2503944.0
2023-03-28 12:00:00,38.94,38.94,38.87,38.91,1634336.0,36.6678,36.6678,36.6019,36.6396,1634336.0
2023-03-28 12:30:00,38.91,38.97,38.89,38.95,1487972.0,36.6396,36.6961,36.6207,36.6772,1487972.0
2023-03-28 13:00:00,38.95,38.97,38.93,38.97,771576.0,36.6772,36.6961,36.6584,36.6961,771576.0
2023-03-28 13:30:00,38.96,38.97,38.83,38.84,1142775.0,36.6866,36.6961,36.5642,36.5737,1142775.0
2023-03-28 14:00:00,38.84,38.91,38.83,38.9,1790878.0,36.5737,36.6396,36.5642,36.6302,1790878.0
2023-03-28 14:30:00,38.9,38.94,38.86,38.92,1268267.0,36.6302,36.6678,36.5925,36.649,1268267.0
2023-03-28 15:00:00,38.93,38.96,38.91,38.93,1764359.0,36.6584,36.6866,36.6396,36.6584,1764359.0
2023-03-28 15:30:00,38.93,39.0,38.91,38.99,8288347.0,36.6584,36.7243,36.6396,36.7149,8288347.0
2023-03-29 09:30:00,39.0,39.12,38.9,39.11,2017154.0,36.7243,36.8373,36.6302,36.8279,2017154.0
2023-03-29 10:00:00,39.12,39.17,39.09,39.12,1630892.0,36.8373,36.8844,36.8091,36.8373,1630892.0
2023-03-29 10:30:00,39.12,39.12,39.03,39.06,1752881.0,36.8373,36.8373,36.7526,36.7808,1752881.0
2023-03-29 11:00:00,39.07,39.14,39.06,39.13,1838178.0,36.7902,36.8561,36.7808,36.8467,1838178.0
2023-03-29 11:30:00,39.13,39.18,39.12,39.16,1037844.0,36.8467,36.8938,36.8373,36.875,1037844.0
2023-03-29 12:00:00,39.16,39.17,39.12,39.14,973072.0,36.875,36.8844,36.8373,36.8561,973072.0
2023-03-29 12:30:00,39.13,39.14,39.06,39.07,1005300.0,36.8467,36.8561,36.7808,36.7902,1005300.0
2023-03-29 13:00:00,39.08,39.11,39.05,39.09,1019834.0,36.7996,36.8279,36.7714,36.8091,1019834.0
2023-03-29 13:30:00,39.09,39.1,39.06,39.08,1018692.0,36.8091,36.8185,36.7808,36.7996,1018692.0
2023-03-29 14:00:00,39.08,39.08,39.02,39.06,1138741.0,36.7996,36.7996,36.7431,36.7808,1138741.0
2023-03-29 14:30:00,39.05,39.07,39.03,39.05,1408393.0,36.7714,36.7902,36.7526,36.7714,1408393.0
2023-03-29 15:00:00,39.05,39.12,39.03,39.1,2086146.0,36.7714,36.8373,36.7526,36.8185,2086146.0
2023-03-29 15:30:00,39.11,39.14,39.08,39.1,4505204.0,36.8279,36.8561,36.7996,36.8185,4505204.0
2023-03-30 09:30:00,39.46,39.61,39.41,39.54,4732310.0,37.1575,37.2987,37.1104,37.2328,4732310.0
2023-03-30 10:00:00,39.54,39.54,39.35,39.44,3418409.0,37.2328,37.2328,37.0539,37.1386,3418409.0
2023-03-30 10:30:00,39.44,39.51,39.36,39.48,2796839.0,37.1386,37.2046,37.0633,37.1763,2796839.0
2023-03-30 11:00:00,39.48,39.53,39.45,39.51,1756602.0,37.1763,37.2234,37.1481,37.2046,1756602.0
2023-03-30 11:30:00,39.51,39.52,39.45,39.5,1729965.0,37.2046,37.214,37.1481,37.1951,1729965.0
2023-03-30 12:00:00,39.5,39.56,39.48,39.52,1173088.0,37.1951,37.2516,37.1763,37.214,1173088.0
2023-03-30 12:30:00,39.52,39.53,39.48,39.52,1040350.0,37.214,37.2234,37.1763,37.214,1040350.0
2023-03-30 13:00:00,39.51,39.52,39.47,39.49,1953427.0,37.2046,37.214,37.1669,37.1857,1953427.0
2023-03-30 13:30:00,39.5,39.5,39.42,39.46,833593.0,37.1951,37.1951,37.1198,37.1575,833593.0
2023-03-30 14:00:00,39.46,39.5,39.45,39.5,633688.0,37.1575,37.1951,37.1481,37.1951,633688.0
2023-03-30 14:30:00,39.5,39.51,39.47,39.5,839931.0,37.1951,37.2046,37.1669,37.1951,839931.0
2023-03-30 15:00:00,39.51,39.53,39.49,39.52,1561985.0,37.2046,37.2234,37.1857,37.214,1561985.0
2023-03-30 15:30:00,39.52,39.54,39.5,39.53,3147825.0,37.214,37.2328,37.1951,37.2234,3147825.0
2023-03-31 09:30:00,39.51,39.62,39.48,39.52,2507014.0,37.2046,37.3081,37.1763,37.214,2507014.0
2023-03-31 10:00:00,39.53,39.56,39.48,39.54,1311510.0,37.2234,37.2516,37.1763,37.2328,1311510.0
2023-03-31 10:30:00,39.55,39.56,39.43,39.47,1316000.0,37.2422,37.2516,37.1292,37.1669,1316000.0
2023-03-31 11:00:00,39.47,39.55,39.46,39.52,1709697.0,37.1669,37.2422,37.1575,37.214,1709697.0
2023-03-31 11:30:00,39.52,39.55,39.5,39.52,3418653.0,37.214,37.2422,37.1951,37.214,3418653.0
2023-03-31 12:00:00,39.52,39.52,39.45,39.49,977286.0,37.214,37.214,37.1481,37.1857,977286.0
2023-03-31 12:30:00,39.5,39.51,39.45,39.5,1088079.0,37.1951,37.2046,37.1481,37.1951,1088079.0
2023-03-31 13:00:00,39.5,39.5,39.43,39.44,1063298.0,37.1951,37.1951,37.1292,37.1386,1063298.0
2023-03-31 13:30:00,39.43,39.43,39.34,39.36,1285255.0,37.1292,37.1292,37.0445,37.0633,1285255.0
2023-03-31 14:00:00,39.36,39.41,39.32,39.34,1816341.0,37.0633,37.1104,37.0256,37.0445,1816341.0
2023-03-31 14:30:00,39.34,39.38,39.33,39.38,2414180.0,37.0445,37.0821,37.0351,37.0821,2414180.0
2023-03-31 15:00:00,39.38,39.39,39.36,39.39,2481537.0,37.0821,37.0916,37.0633,37.0916,2481537.0
2023-03-31 15:30:00,39.39,39.47,39.34,39.44,7260582.0,37.0916,37.1669,37.0445,37.1386,7260582.0
2023-04-03 09:30:00,39.44,39.51,39.38,39.41,1849352.0,37.1386,37.2046,37.0821,37.1104,1849352.0
2023-04-03 10:00:00,39.42,39.54,39.42,39.54,2073664.0,37.1198,37.2328,37.1198,37.2328,2073664.0
2023-04-03 10:30:00,39.54,39.55,39.34,39.36,2245489.0,37.2328,37.2422,37.0445,37.0633,2245489.0
2023-04-03 11:00:00,39.36,39.42,39.32,39.41,1119630.0,37.0633,37.1198,37.0256,37.1104,1119630.0
2023-04-03 11:30:00,39.41,39.46,39.4,39.46,931553.0,37.1104,37.1575,37.101,37.1575,931553.0
2023-04-03 12:00:00,39.45,39.46,39.42,39.45,1230419.0,37.1481,37.1575,37.1198,37.1481,1230419.0
2023-04-03 12:30:00,39.45,39.45,39.37,39.39,1037205.0,37.1481,37.1481,37.0727,37.0916,1037205.0
2023-04-03 13:00:00,39.38,39.42,39.35,39.38,881629.0,37.0821,37.1198,37.0539,37.0821,881629.0
2023-04-03 13:30:00,39.38,39.43,39.37,39.4,803114.0,37.0821,37.1292,37.0727,37.101,803114.0
2023-04-03 14:00:00,39.41,39.44,39.39,39.44,775496.0,37.1104,37.1386,37.0916,37.1386,775496.0
2023-04-03 14:30:00,39.43,39.47,39.42,39.47,1135385.0,37.1292,37.1669,37.1198,37.1669,1135385.0
2023-04-03 15:00:00,39.47,39.54,39.45,39.52,1503884.0,37.1669,37.2328,37.1481,37.214,1503884.0
2023-04-03 15:30:00,39.53,39.57,39.51,39.54,2860534.0,37.2234,37.2611,37.2046,37.2328,2860534.0
2023-04-04 09:30:00,39.47,39.53,39.35,39.4,2602820.0,37.1669,37.2234,37.0539,37.101,2602820.0
2023-04-04 10:00:00,39.4,39.57,39.4,39.49,3361209.0,37.101,37.2611,37.101,37.1857,3361209.0
2023-04-04 10:30:00,39.5,39.54,39.46,39.5,2026927.0,37.1951,37.2328,37.1575,37.1951,2026927.0
2023-04-04 11:00:00,39.49,39.49,39.38,39.45,2111180.0,37.1857,37.1857,37.0821,37.1481,2111180.0
2023-04-04 11:30:00,39.45,39.47,39.4,39.42,2448453.0,37.1481,37.1669,37.101,37.1198,2448453.0
2023-04-04 12:00:00,39.41,39.44,39.35,39.41,1985658.0,37.1104,37.1386,37.0539,37.1104,1985658.0
2023-04-04 12:30:00,39.41,39.45,39.39,39.44,912960.0,37.1104,37.1481,37.0916,37.1386,912960.0
2023-04-04 13:00:00,39.45,39.51,39.43,39.5,750243.0,37.1481,37.2046,37.1292,37.1951,750243.0
2023-04-04 13:30:00,39.5,39.53,39.48,39.5,1122596.0,37.1951,37.2234,37.1763,37.1951,1122596.0
2023-04-04 14:00:00,39.5,39.56,39.5,39.52,1290750.0,37.1951,37.2516,37.1951,37.214,1290750.0
2023-04-04 14:30:00,39.52,39.56,39.5,39.52,890654.0,37.214,37.2516,37.1951,37.214,890654.0
2023-04-04 15:00:00,39.52,39.56,39.5,39.52,1156122.0,37.214,37.2516,37.1951,37.214,1156122.0
2023-04-04 15:30:00,39.52,39.55,39.47,39.55,2709925.0,37.214,37.2422,37.1669,37.2422,2709925.0
2023-04-05 09:30:00,39.46,39.49,39.34,39.37,3153211.0,37.1575,37.1857,37.0445,37.0727,3153211.0
2023-04-05 10:00:00,39.36,39.47,39.16,39.18,2840103.0,37.0633,37.1669,36.875,36.8938,2840103.0
2023-04-05 10:30:00,39.18,39.23,39.08,39.12,2657749.0,36.8938,36.9409,36.7996,36.8373,2657749.0
2023-04-05 11:00:00,39.12,39.18,39.09,39.14,1816836.0,36.8373,36.8938,36.8091,36.8561,1816836.0
2023-04-05 11:30:00,39.14,39.22,39.13,39.22,1487485.0,36.8561,36.9315,36.8467,36.9315,1487485.0
2023-04-05 12:00:00,39.22,39.22,39.14,39.16,1298726.0,36.9315,36.9315,36.8561,36.875,1298726.0
2023-04-05 12:30:00,39.15,39.17,39.1,39.14,971912.0,36.8656,36.8844,36.8185,36.8561,971912.0
2023-04-05 13:00:00,39.13,39.18,39.11,39.16,977952.0,36.8467,36.8938,36.8279,36.875,977952.0
2023-04-05 13:30:00,39.16,39.18,39.14,39.18,973918.0,36.875,36.8938,36.8561,36.8938,973918.0
2023-04-05 14:00:00,39.18,39.21,39.17,39.2,972412.0,36.8938,36.9221,36.8844,36.9126,972412.0
2023-04-05 14:30:00,39.2,39.24,39.18,39.19,1716832.0,36.9126,36.9503,36.8938,36.9032,1716832.0
2023-04-05 15:00:00,39.19,39.2,39.13,39.16,1138529.0,36.9032,36.9126,36.8467,36.875,1138529.0
2023-04-05 15:30:00,39.16,39.24,39.16,39.23,6464040.0,36.875,36.9503,36.875,36.9409,6464040.0
2023-04-06 09:30:00,39.14,39.21,39.03,39.08,1992843.0,36.8561,36.9221,36.7526,36.7996,1992843.0
2023-04-06 10:00:00,39.08,39.26,39.06,39.24,1144547.0,36.7996,36.9691,36.7808,36.9503,1144547.0
2023-04-06 10:30:00,39.23,39.3,39.17,39.27,2610569.0,36.9409,37.0068,36.8844,36.9786,2610569.0
2023-04-06 11:00:00,39.27,39.32,39.24,39.25,1685049.0,36.9786,37.0256,36.9503,36.9597,1685049.0
2023-04-06 11:30:00,39.25,39.36,39.24,39.36,1156567.0,36.9597,37.0633,36.9503,37.0633,1156567.0
2023-04-06 12:00:00,39.36,39.41,39.35,39.4,729465.0,37.0633,37.1104,37.0539,37.101,729465.0
2023-04-06 12:30:00,39.4,39.46,39.38,39.4,819198.0,37.101,37.1575,37.0821,37.101,819198.0
2023-04-06 13:00:00,39.4,39.41,39.38,39.4,568203.0,37.101,37.1104,37.0821,37.101,568203.0
2023-04-06 13:30:00,39.41,39.43,39.38,39.42,910849.0,37.1104,37.1292,37.0821,37.1198,910849.0
2023-04-06 14:00:00,39.42,39.45,39.4,39.44,371073.0,37.1198,37.1481,37.101,37.1386,371073.0
2023-04-06 14:30:00,39.45,39.47,39.42,39.43,662281.0,37.1481,37.1669,37.1198,37.1292,662281.0
2023-04-06 15:00:00,39.43,39.44,39.39,39.4,997814.0,37.1292,37.1386,37.0916,37.101,997814.0
2023-04-06 15:30:00,39.41,39.42,39.36,39.37,2601909.0,37.1104,37.1198,37.0633,37.0727,2601909.0
2023-04-10 09:30:00,39.27,39.34,39.22,39.24,2563192.0,36.9786,37.0445,36.9315,36.9503,2563192.0
2023-04-10 10:00:00,39.24,39.28,39.2,39.23,1225285.0,36.9503,36.988,36.9126,36.9409,1225285.0
2023-04-10 10:30:00,39.23,39.29,39.2,39.29,958627.0,36.9409,36.9974,36.9126,36.9974,958627.0
2023-04-10 11:00:00,39.29,39.34,39.28,39.32,737992.0,36.9974,37.0445,36.988,37.0256,737992.0
2023-04-10 11:30:00,39.33,39.34,39.25,39.25,570399.0,37.0351,37.0445,36.9597,36.9597,570399.0
2023-04-10 12:00:00,39.25,39.27,39.22,39.27,615674.0,36.9597,36.9786,36.9315,36.9786,615674.0
2023-04-10 12:30:00,39.27,39.34,39.25,39.34,839042.0,36.9786,37.0445,36.9597,37.0445,839042.0
2023-04-10 13:00:00,39.34,39.36,39.33,39.36,287932.0,37.0445,37.0633,37.0351,37.0633,287932.0
2023-04-10 13:30:00,39.36,39.37,39.32,39.35,1218153.0,37.0633,37.0727,37.0256,37.0539,1218153.0
2023-04-10 14:00:00,39.35,39.38,39.34,39.37,392319.0,37.0539,37.0821,37.0445,37.0727,392319.0
2023-04-10 14:30:00,39.37,39.39,39.35,39.39,436542.0,37.0727,37.0916,37.0539,37.0916,436542.0
2023-04-10 15:00:00,39.39,39.41,39.37,39.39,1165369.0,37.0916,37.1104,37.0727,37.0916,1165369.0
2023-04-10 15:30:00,39.39,39.44,39.38,39.43,3946020.0,37.0916,37.1386,37.0821,37.1292,3946020.0
2023-04-11 09:30:00,39.77,39.8,39.66,39.77,2679845.0,37.4494,37.4776,37.3458,37.4494,2679845.0
2023-04-11 10:00:00,39.77,39.84,39.75,39.81,2566139.0,37.4494,37.5153,37.4306,37.4871,2566139.0
2023-04-11 10:30:00,39.8,39.81,39.69,39.7,1104847.0,37.4776,37.4871,37.3741,37.3835,1104847.0
2023-04-11 11:00:00,39.7,39.77,39.69,39.73,1029067.0,37.3835,37.4494,37.3741,37.4117,1029067.0
2023-04-11 11:30:00,39.73,39.74,39.68,39.69,1443477.0,37.4117,37.4211,37.3646,37.3741,1443477.0
2023-04-11 12:00:00,39.69,39.72,39.68,39.7,1135363.0,37.3741,37.4023,37.3646,37.3835,1135363.0
2023-04-11 12:30:00,39.7,39.71,39.67,39.7,695938.0,37.3835,37.3929,37.3552,37.3835,695938.0
2023-04-11 13:00:00,39.7,39.71,39.66,39.7,419947.0,37.3835,37.3929,37.3458,37.3835,419947.0
2023-04-11 13:30:00,39.7,39.76,39.69,39.75,867415.0,37.3835,37.44,37.3741,37.4306,867415.0
2023-04-11 14:00:00,39.75,39.75,39.69,39.73,506109.0,37.4306,37.4306,37.3741,37.4117,506109.0
2023-04-11 14:30:00,39.74,39.75,39.71,39.72,433772.0,37.4211,37.4306,37.3929,37.4023,433772.0
2023-04-11 15:00:00,39.72,39.74,39.7,39.73,986353.0,37.4023,37.4211,37.3835,37.4117,986353.0
2023-04-11 15:30:00,39.73,39.73,39.65,39.69,3048733.0,37.4117,37.4117,37.3364,37.3741,3048733.0
2023-04-12 09:30:00,39.8,39.83,39.58,39.63,2012725.0,37.4776,37.5059,37.2705,37.3176,2012725.0
2023-04-12 10:00:00,39.63,39.75,39.59,39.66,1411441.0,37.3176,37.4306,37.2799,37.3458,1411441.0
2023-04-12 10:30:00,39.66,39.67,39.46,39.48,2620404.0,37.3458,37.3552,37.1575,37.1763,2620404.0
2023-04-12 11:00:00,39.48,39.5,39.38,39.48,1821486.0,37.1763,37.1951,37.0821,37.1763,1821486.0
2023-04-12 11:30:00,39.48,39.53,39.44,39.5,1258592.0,37.1763,37.2234,37.1386,37.1951,1258592.0
2023-04-12 12:00:00,39.5,39.53,39.49,39.52,898934.0,37.1951,37.2234,37.1857,37.214,898934.0
2023-04-12 12:30:00,39.52,39.56,39.5,39.55,853931.0,37.214,37.2516,37.1951,37.2422,853931.0
2023-04-12 13:00:00,39.55,39.61,39.53,39.59,1434027.0,37.2422,37.2987,37.2234,37.2799,1434027.0
2023-04-12 13:30:00,39.59,39.6,39.48,39.48,950521.0,37.2799,37.2893,37.1763,37.1763,950521.0
2023-04-12 14:00:00,39.48,39.55,39.44,39.46,1923622.0,37.1763,37.2422,37.1386,37.1575,1923622.0
2023-04-12 14:30:00,39.46,39.47,39.4,39.43,1575590.0,37.1575,37.1669,37.101,37.1292,1575590.0
2023-04-12 15:00:00,39.43,39.45,39.32,39.32,1590547.0,37.1292,37.1481,37.0256,37.0256,1590547.0
2023-04-12 15:30:00,39.33,39.38,39.31,39.38,5114322.0,37.0351,37.0821,37.0162,37.0821,5114322.0
2023-04-13 09:30:00,39.85,39.95,39.8,39.88,4481975.0,37.5247,37.6189,37.4776,37.553,4481975.0
2023-04-13 10:00:00,39.88,39.94,39.82,39.9,1790562.0,37.553,37.6095,37.4965,37.5718,1790562.0
2023-04-13 10:30:00,39.89,39.91,39.81,39.85,1553110.0,37.5624,37.5812,37.4871,37.5247,1553110.0
2023-04-13 11:00:00,39.86,39.91,39.85,39.9,1582205.0,37.5341,37.5812,37.5247,37.5718,1582205.0
2023-04-13 11:30:00,39.9,39.92,39.87,39.91,1221791.0,37.5718,37.5906,37.5436,37.5812,1221791.0
2023-04-13 12:00:00,39.91,39.94,39.89,39.9,827688.0,37.5812,37.6095,37.5624,37.5718,827688.0
2023-04-13 12:30:00,39.9,39.92,39.87,39.92,713133.0,37.5718,37.5906,37.5436,37.5906,713133.0
2023-04-13 13:00:00,39.92,39.97,39.9,39.94,1119402.0,37.5906,37.6377,37.5718,37.6095,1119402.0
2023-04-13 13:30:00,39.94,40.0,39.93,39.98,892110.0,37.6095,37.666,37.6,37.6471,892110.0
2023-04-13 14:00:00,39.98,40.0,39.95,39.96,764608.0,37.6471,37.666,37.6189,37.6283,764608.0
2023-04-13 14:30:00,39.96,39.97,39.93,39.97,654805.0,37.6283,37.6377,37.6,37.6377,654805.0
2023-04-13 15:00:00,39.97,39.98,39.94,39.96,1019198.0,37.6377,37.6471,37.6095,37.6283,1019198.0
2023-04-13 15:30:00,39.96,39.97,39.93,39.96,5558614.0,37.6283,37.6377,37.6,37.6283,5558614.0
2023-04-14 09:30:00,39.75,39.92,39.71,39.9,2253692.0,37.4306,37.5906,37.3929,37.5718,2253692.0
2023-04-14 10:00:00,39.9,39.9,39.67,39.7,2247394.0,37.5718,37.5718,37.3552,37.3835,2247394.0
2023-04-14 10:30:00,39.7,39.71,39.61,39.65,1472029.0,37.3835,37.3929,37.2987,37.3364,1472029.0
2023-04-14 11:00:00,39.65,39.66,39.56,39.57,1768969.0,37.3364,37.3458,37.2516,37.2611,1768969.0
2023-04-14 11:30:00,39.57,39.6,39.55,39.58,1361984.0,37.2611,37.2893,37.2422,37.2705,1361984.0
2023-04-14 12:00:00,39.58,39.62,39.56,39.59,1282260.0,37.2705,37.3081,37.2516,37.2799,1282260.0
2023-04-14 12:30:00,39.6,39.61,39.53,39.57,658702.0,37.2893,37.2987,37.2234,37.2611,658702.0
2023-04-14 13:00:00,39.57,39.66,39.57,39.61,1663513.0,37.2611,37.3458,37.2611,37.2987,1663513.0
2023-04-14 13:30:00,39.61,39.62,39.55,39.61,798951.0,37.2987,37.3081,37.2422,37.2987,798951.0
2023-04-14 14:00:00,39.61,39.67,39.59,39.66,434775.0,37.2987,37.3552,37.2799,37.3458,434775.0
2023-04-14 14:30:00,39.66,39.68,39.65,39.68,655083.0,37.3458,37.3646,37.3364,37.3646,655083.0
2023-04-14 15:00:00,39.68,39.68,39.6,39.65,1194485.0,37.3646,37.3646,37.2893,37.3364,1194485.0
2023-04-14 15:30:00,39.66,39.71,39.65,39.7,4753621.0,37.3458,37.3929,37.3364,37.3835,4753621.0
2023-04-17 09:30:00,39.88,39.95,39.82,39.84,2659499.0,37.553,37.6189,37.4965,37.5153,2659499.0
2023-04-17 10:00:00,39.84,39.87,39.8,39.84,1916279.0,37.5153,37.5436,37.4776,37.5153,1916279.0
2023-04-17 10:30:00,39.85,39.85,39.74,39.77,2793286.0,37.5247,37.5247,37.4211,37.4494,2793286.0
2023-04-17 11:00:00,39.77,39.8,39.74,39.76,2128010.0,37.4494,37.4776,37.4211,37.44,2128010.0
2023-04-17 11:30:00,39.77,39.79,39.73,39.77,2690594.0,37.4494,37.4682,37.4117,37.4494,2690594.0
2023-04-17 12:00:00,39.77,39.79,39.75,39.77,1220407.0,37.4494,37.4682,37.4306,37.4494,1220407.0
2023-04-17 12:30:00,39.77,39.79,39.76,39.77,773220.0,37.4494,37.4682,37.44,37.4494,773220.0
2023-04-17 13:00:00,39.78,39.82,39.75,39.82,2006788.0,37.4588,37.4965,37.4306,37.4965,2006788.0
2023-04-17 13:30:00,39.82,39.84,39.79,39.81,241246.0,37.4965,37.5153,37.4682,37.4871,241246.0
2023-04-17 14:00:00,39.81,39.83,39.79,39.8,738586.0,37.4871,37.5059,37.4682,37.4776,738586.0
2023-04-17 14:30:00,39.8,39.85,39.8,39.84,495189.0,37.4776,37.5247,37.4776,37.5153,495189.0
2023-04-17 15:00:00,39.84,39.9,39.84,39.9,513241.0,37.5153,37.5718,37.5153,37.5718,513241.0
2023-04-17 15:30:00,39.9,39.9,39.84,39.9,2840305.0,37.5718,37.5718,37.5153,37.5718,2840305.0
2023-04-18 09:30:00,39.96,40.01,39.87,39.93,1962554.0,37.6283,37.6754,37.5436,37.6,1962554.0
2023-04-18 10:00:00,39.92,39.96,39.86,39.88,1710928.0,37.5906,37.6283,37.5341,37.553,1710928.0
2023-04-18 10:30:00,39.87,39.9,39.83,39.87,1524451.0,37.5436,37.5718,37.5059,37.5436,1524451.0
2023-04-18 11:00:00,39.87,39.88,39.82,39.87,1614496.0,37.5436,37.553,37.4965,37.5436,1614496.0
2023-04-18 11:30:00,39.86,39.87,39.76,39.78,1268663.0,37.5341,37.5436,37.44,37.4588,1268663.0
2023-04-18 12:00:00,39.78,39.85,39.76,39.84,1071062.0,37.4588,37.5247,37.44,37.5153,1071062.0
2023-04-18 12:30:00,39.85,39.86,39.79,39.8,827707.0,37.5247,37.5341,37.4682,37.4776,827707.0
2023-04-18 13:00:00,39.8,39.82,39.79,39.8,2298709.0,37.4776,37.4965,37.4682,37.4776,2298709.0
2023-04-18 13:30:00,39.79,39.83,39.78,39.8,562141.0,37.4682,37.5059,37.4588,37.4776,562141.0
2023-04-18 14:00:00,39.8,39.81,39.75,39.8,587213.0,37.4776,37.4871,37.4306,37.4776,587213.0
2023-04-18 14:30:00,39.8,39.8,39.74,39.78,715120.0,37.4776,37.4776,37.4211,37.4588,715120.0
2023-04-18 15:00:00,39.79,39.83,39.79,39.8,973109.0,37.4682,37.5059,37.4682,37.4776,973109.0
2023-04-18 15:30:00,39.8,39.86,39.79,39.84,3744373.0,37.4776,37.5341,37.4682,37.5153,3744373.0
2023-04-19 09:30:00,39.38,39.41,39.3,39.32,2807056.0,37.0821,37.1104,37.0068,37.0256,2807056.0
2023-04-19 10:00:00,39.33,39.43,39.32,39.4,1934621.0,37.0351,37.1292,37.0256,37.101,1934621.0
2023-04-19 10:30:00,39.4,39.45,39.39,39.42,1574546.0,37.101,37.1481,37.0916,37.1198,1574546.0
2023-04-19 11:00:00,39.42,39.43,39.39,39.43,1292918.0,37.1198,37.1292,37.0916,37.1292,1292918.0
2023-04-19 11:30:00,39.43,39.46,39.4,39.42,1251369.0,37.1292,37.1575,37.101,37.1198,1251369.0
2023-04-19 12:00:00,39.42,39.45,39.4,39.44,944602.0,37.1198,37.1481,37.101,37.1386,944602.0
2023-04-19 12:30:00,39.44,39.47,39.43,39.47,707388.0,37.1386,37.1669,37.1292,37.1669,707388.0
2023-04-19 13:00:00,39.47,39.49,39.44,39.46,817624.0,37.1669,37.1857,37.1386,37.1575,817624.0
2023-04-19 13:30:00,39.46,39.47,39.42,39.46,716767.0,37.1575,37.1669,37.1198,37.1575,716767.0
2023-04-19 14:00:00,39.46,39.48,39.43,39.43,477071.0,37.1575,37.1763,37.1292,37.1292,477071.0
2023-04-19 14:30:00,39.44,39.45,39.4,39.42,640601.0,37.1386,37.1481,37.101,37.1198,640601.0
2023-04-19 15:00:00,39.42,39.44,39.41,39.44,1429068.0,37.1198,37.1386,37.1104,37.1386,1429068.0
2023-04-19 15:30:00,39.44,39.45,39.41,39.42,5082769.0,37.1386,37.1481,37.1104,37.1198,5082769.0
2023-04-20 09:30:00,39.39,39.57,39.38,39.52,2930155.0,37.0916,37.2611,37.0821,37.214,2930155.0
2023-04-20 10:00:00,39.51,39.62,39.51,39.54,2253072.0,37.2046,37.3081,37.2046,37.2328,2253072.0
2023-04-20 10:30:00,39.55,39.58,39.5,39.52,1805881.0,37.2422,37.2705,37.1951,37.214,1805881.0
2023-04-20 11:00:00,39.52,39.53,39.44,39.48,1992585.0,37.214,37.2234,37.1386,37.1763,1992585.0
2023-04-20 11:30:00,39.48,39.5,39.41,39.41,1343385.0,37.1763,37.1951,37.1104,37.1104,1343385.0
2023-04-20 12:00:00,39.42,39.45,39.4,39.41,831096.0,37.1198,37.1481,37.101,37.1104,831096.0
2023-04-20 12:30:00,39.41,39.45,39.39,39.44,876079.0,37.1104,37.1481,37.0916,37.1386,876079.0
2023-04-20 13:00:00,39.43,39.46,39.42,39.45,502430.0,37.1292,37.1575,37.1198,37.1481,502430.0
2023-04-20 13:30:00,39.46,39.48,39.43,39.45,685489.0,37.1575,37.1763,37.1292,37.1481,685489.0
2023-04-20 14:00:00,39.44,39.45,39.35,39.36,1286985.0,37.1386,37.1481,37.0539,37.0633,1286985.0
2023-04-20 14:30:00,39.36,39.37,39.3,39.34,1913911.0,37.0633,37.0727,37.0068,37.0445,1913911.0
2023-04-20 15:00:00,39.34,39.35,39.26,39.26,1076759.0,37.0445,37.0539,36.9691,36.9691,1076759.0
2023-04-20 15:30:00,39.26,39.38,39.26,39.38,4645583.0,36.9691,37.0821,36.9691,37.0821,4645583.0
2023-04-21 09:30:00,39.04,39.06,38.82,38.82,3048916.0,36.762,36.7808,36.5548,36.5548,3048916.0
2023-04-21 10:00:00,38.82,39.04,38.79,39.0,1796417.0,36.5548,36.762,36.5266,36.7243,1796417.0
2023-04-21 10:30:00,39.0,39.01,38.88,38.92,2727612.0,36.7243,36.7337,36.6113,36.649,2727612.0
2023-04-21 11:00:00,38.92,38.96,38.91,38.94,1457421.0,36.649,36.6866,36.6396,36.6678,1457421.0
2023-04-21 11:30:00,38.94,38.99,38.92,38.98,1287613.0,36.6678,36.7149,36.649,36.7055,1287613.0
2023-04-21 12:00:00,38.98,39.0,38.94,38.94,1000318.0,36.7055,36.7243,36.6678,36.6678,1000318.0
2023-04-21 12:30:00,38.94,38.96,38.91,38.95,668355.0,36.6678,36.6866,36.6396,36.6772,668355.0
2023-04-21 13:00:00,38.95,38.97,38.94,38.95,459079.0,36.6772,36.6961,36.6678,36.6772,459079.0
2023-04-21 13:30:00,38.95,39.02,38.94,39.01,843715.0,36.6772,36.7431,36.6678,36.7337,843715.0
2023-04-21 14:00:00,39.01,39.03,38.97,38.98,556944.0,36.7337,36.7526,36.6961,36.7055,556944.0
2023-04-21 14:30:00,38.97,38.98,38.95,38.97,582309.0,36.6961,36.7055,36.6772,36.6961,582309.0
2023-04-21 15:00:00,38.97,38.97,38.93,38.96,1095237.0,36.6961,36.6961,36.6584,36.6866,1095237.0
2023-04-21 15:30:00,38.96,39.02,38.95,39.0,3697680.0,36.6866,36.7431,36.6772,36.7243,3697680.0
2023-04-24 09:30:00,38.92,38.96,38.88,38.93,2271010.0,36.649,36.6866,36.6113,36.6584,2271010.0
2023-04-24 10:00:00,38.93,38.98,38.92,38.94,2278684.0,36.6584,36.7055,36.649,36.6678,2278684.0
2023-04-24 10:30:00,38.94,38.95,38.83,38.84,1276526.0,36.6678,36.6772,36.5642,36.5737,1276526.0
2023-04-24 11:00:00,38.84,38.85,38.79,38.79,1015918.0,36.5737,36.5831,36.5266,36.5266,1015918.0
2023-04-24 11:30:00,38.79,38.83,38.79,38.8,1115171.0,36.5266,36.5642,36.5266,36.536,1115171.0
2023-04-24 12:00:00,38.8,38.86,38.8,38.84,1083555.0,36.536,36.5925,36.536,36.5737,1083555.0
2023-04-24 12:30:00,38.85,38.86,38.83,38.84,859498.0,36.5831,36.5925,36.5642,36.5737,859498.0
2023-04-24 13:00:00,38.84,38.86,38.83,38.86,479120.0,36.5737,36.5925,36.5642,36.5925,479120.0
2023-04-24 13:30:00,38.86,38.88,38.85,38.87,741200.0,36.5925,36.6113,36.5831,36.6019,741200.0
2023-04-24 14:00:00,38.88,38.89,38.86,38.88,1225872.0,36.6113,36.6207,36.5925,36.6113,1225872.0
2023-04-24 14:30:00,38.88,38.89,38.86,38.89,277208.0,36.6113,36.6207,36.5925,36.6207,277208.0
2023-04-24 15:00:00,38.89,38.9,38.88,38.89,1313261.0,36.6207,36.6302,36.6113,36.6207,1313261.0
2023-04-24 15:30:00,38.89,38.92,38.88,38.91,4219163.0,36.6207,36.649,36.6113,36.6396,4219163.0
2023-04-25 09:30:00,38.4,38.43,38.29,38.29,3570741.0,36.1593,36.1876,36.0557,36.0557,3570741.0
2023-04-25 10:00:00,38.3,38.35,38.25,38.27,3378677.0,36.0652,36.1122,36.0181,36.0369,3378677.0
2023-04-25 10:30:00,38.27,38.3,38.24,38.29,2509841.0,36.0369,36.0652,36.0087,36.0557,2509841.0
2023-04-25 11:00:00,38.29,38.36,38.28,38.3,2312261.0,36.0557,36.1217,36.0463,36.0652,2312261.0
2023-04-25 11:30:00,38.3,38.32,38.26,38.27,1999062.0,36.0652,36.084,36.0275,36.0369,1999062.0
2023-04-25 12:00:00,38.27,38.3,38.25,38.26,1227195.0,36.0369,36.0652,36.0181,36.0275,1227195.0
2023-04-25 12:30:00,38.26,38.28,38.24,38.25,836359.0,36.0275,36.0463,36.0087,36.0181,836359.0
2023-04-25 13:00:00,38.25,38.27,38.15,38.18,2703691.0,36.0181,36.0369,35.9239,35.9522,2703691.0
2023-04-25 13:30:00,38.18,38.2,38.16,38.18,838657.0,35.9522,35.971,35.9333,35.9522,838657.0
2023-04-25 14:00:00,38.18,38.19,38.13,38.17,1129917.0,35.9522,35.9616,35.9051,35.9427,1129917.0
2023-04-25 14:30:00,38.16,38.18,38.13,38.16,896858.0,35.9333,35.9522,35.9051,35.9333,896858.0
2023-04-25 15:00:00,38.16,38.22,38.15,38.2,1454394.0,35.9333,35.9898,35.9239,35.971,1454394.0
2023-04-25 15:30:00,38.2,38.21,38.16,38.17,4353000.0,35.971,35.9804,35.9333,35.9427,4353000.0
2023-04-26 09:30:00,38.66,38.69,38.52,38.54,3585291.0,36.4042,36.4324,36.2723,36.2912,3585291.0
2023-04-26 10:00:00,38.54,38.55,38.45,38.48,1902819.0,36.2912,36.3006,36.2064,36.2347,1902819.0
2023-04-26 10:30:00,38.49,38.55,38.48,38.54,1564153.0,36.2441,36.3006,36.2347,36.2912,1564153.0
2023-04-26 11:00:00,38.54,38.6,38.54,38.56,1415681.0,36.2912,36.3477,36.2912,36.31,1415681.0
2023-04-26 11:30:00,38.56,38.58,38.53,38.55,1861375.0,36.31,36.3288,36.2817,36.3006,1861375.0
2023-04-26 12:00:00,38.55,38.59,38.54,38.56,842369.0,36.3006,36.3382,36.2912,36.31,842369.0
2023-04-26 12:30:00,38.56,38.57,38.54,38.56,1058690.0,36.31,36.3194,36.2912,36.31,1058690.0
2023-04-26 13:00:00,38.55,38.57,38.5,38.52,1007839.0,36.3006,36.3194,36.2535,36.2723,1007839.0
2023-04-26 13:30:00,38.52,38.53,38.45,38.45,1033206.0,36.2723,36.2817,36.2064,36.2064,1033206.0
2023-04-26 14:00:00,38.45,38.46,38.42,38.45,1502022.0,36.2064,36.2158,36.1782,36.2064,1502022.0
2023-04-26 14:30:00,38.45,38.46,38.41,38.44,1821342.0,36.2064,36.2158,36.1687,36.197,1821342.0
2023-04-26 15:00:00,38.44,38.44,38.4,38.43,1560860.0,36.197,36.197,36.1593,36.1876,1560860.0
2023-04-26 15:30:00,38.43,38.45,38.38,38.42,4878494.0,36.1876,36.2064,36.1405,36.1782,4878494.0
2023-04-27 09:30:00,38.63,38.72,38.59,38.67,2618679.0,36.3759,36.4607,36.3382,36.4136,2618679.0
2023-04-27 10:00:00,38.66,38.79,38.66,38.73,1772885.0,36.4042,36.5266,36.4042,36.4701,1772885.0
2023-04-27 10:30:00,38.73,38.78,38.71,38.73,1028096.0,36.4701,36.5172,36.4512,36.4701,1028096.0
2023-04-27 11:00:00,38.73,38.81,38.72,38.8,1310165.0,36.4701,36.5454,36.4607,36.536,1310165.0
2023-04-27 11:30:00,38.8,38.82,38.78,38.8,969846.0,36.536,36.5548,36.5172,36.536,969846.0
2023-04-27 12:00:00,38.8,38.84,38.79,38.83,907126.0,36.536,36.5737,36.5266,36.5642,907126.0
2023-04-27 12:30:00,38.83,38.84,38.8,38.81,313031.0,36.5642,36.5737,36.536,36.5454,313031.0
2023-04-27 13:00:00,38.82,38.86,38.81,38.86,848584.0,36.5548,36.5925,36.5454,36.5925,848584.0
2023-04-27 13:30:00,38.86,38.96,38.86,38.96,903436.0,36.5925,36.6866,36.5925,36.6866,903436.0
2023-04-27 14:00:00,38.95,38.96,38.92,38.96,749901.0,36.6772,36.6866,36.649,36.6866,749901.0
2023-04-27 14:30:00,38.96,38.97,38.93,38.97,703619.0,36.6866,36.6961,36.6584,36.6961,703619.0
2023-04-27 15:00:00,38.97,38.98,38.95,38.95,1294956.0,36.6961,36.7055,36.6772,36.6772,1294956.0
2023-04-27 15:30:00,38.95,38.96,38.92,38.93,3153935.0,36.6772,36.6866,36.649,36.6584,3153935.0
2023-04-28 09:30:00,38.94,39.01,38.92,38.98,2219284.0,36.6678,36.7337,36.649,36.7055,2219284.0
2023-04-28 10:00:00,38.98,39.1,38.96,39.09,1533316.0,36.7055,36.8185,36.6866,36.8091,1533316.0
2023-04-28 10:30:00,39.09,39.11,39.04,39.05,1986728.0,36.8091,36.8279,36.762,36.7714,1986728.0
2023-04-28 11:00:00,39.05,39.1,39.01,39.09,1839178.0,36.7714,36.8185,36.7337,36.8091,1839178.0
2023-04-28 11:30:00,39.09,39.14,39.08,39.14,1276133.0,36.8091,36.8561,36.7996,36.8561,1276133.0
2023-04-28 12:00:00,39.14,39.15,39.09,39.11,1150409.0,36.8561,36.8656,36.8091,36.8279,1150409.0
2023-04-28 12:30:00,39.11,39.15,39.11,39.15,552984.0,36.8279,36.8656,36.8279,36.8656,552984.0
2023-04-28 13:00:00,39.15,39.15,39.11,39.15,337177.0,36.8656,36.8656,36.8279,36.8656,337177.0
2023-04-28 13:30:00,39.15,39.16,39.11,39.14,717983.0,36.8656,36.875,36.8279,36.8561,717983.0
2023-04-28 14:00:00,39.14,39.16,39.13,39.14,676376.0,36.8561,36.875,36.8467,36.8561,676376.0
2023-04-28 14:30:00,39.14,39.15,39.11,39.13,1141541.0,36.8561,36.8656,36.8279,36.8467,1141541.0
2023-04-28 15:00:00,39.13,39.14,39.1,39.11,1466485.0,36.8467,36.8561,36.8185,36.8279,1466485.0
2023-04-28 15:30:00,39.11,39.15,39.08,39.15,4286150.0,36.8279,36.8656,36.7996,36.8656,4286150.0
2023-05-01 09:30:00,38.97,39.27,38.97,39.19,2565214.0,36.6961,36.9786,36.6961,36.9032,2565214.0
2023-05-01 10:00:00,39.19,39.19,39.03,39.07,1381705.0,36.9032,36.9032,36.7526,36.7902,1381705.0
2023-05-01 10:30:00,39.07,39.14,39.05,39.13,964922.0,36.7902,36.8561,36.7714,36.8467,964922.0
2023-05-01 11:00:00,39.12,39.14,39.02,39.04,1007282.0,36.8373,36.8561,36.7431,36.762,1007282.0
2023-05-01 11:30:00,39.04,39.07,39.02,39.06,465000.0,36.762,36.7902,36.7431,36.7808,465000.0
2023-05-01 12:00:00,39.07,39.09,39.05,39.08,268422.0,36.7902,36.8091,36.7714,36.7996,268422.0
2023-05-01 12:30:00,39.07,39.12,39.06,39.1,397327.0,36.7902,36.8373,36.7808,36.8185,397327.0
2023-05-01 13:00:00,39.1,39.11,39.05,39.05,445558.0,36.8185,36.8279,36.7714,36.7714,445558.0
2023-05-01 13:30:00,39.05,39.05,39.01,39.05,794630.0,36.7714,36.7714,36.7337,36.7714,794630.0
2023-05-01 14:00:00,39.05,39.05,39.01,39.02,610242.0,36.7714,36.7714,36.7337,36.7431,610242.0
2023-05-01 14:30:00,39.01,39.02,38.96,39.0,1065600.0,36.7337,36.7431,36.6866,36.7243,1065600.0
2023-05-01 15:00:00,39.0,39.0,38.95,38.98,698856.0,36.7243,36.7243,36.6772,36.7055,698856.0
2023-05-01 15:30:00,38.98,39.02,38.96,38.98,3658494.0,36.7055,36.7431,36.6866,36.7055,3658494.0
2023-05-02 09:30:00,38.84,38.85,38.66,38.67,1885137.0,36.5737,36.5831,36.4042,36.4136,1885137.0
2023-05-02 10:00:00,38.67,38.72,38.52,38.54,2384084.0,36.4136,36.4607,36.2723,36.2912,2384084.0
2023-05-02 10:30:00,38.54,38.56,38.5,38.51,2117675.0,36.2912,36.31,36.2535,36.2629,2117675.0
2023-05-02 11:00:00,38.51,38.54,38.48,38.5,1756836.0,36.2629,36.2912,36.2347,36.2535,1756836.0
2023-05-02 11:30:00,38.5,38.59,38.48,38.57,4495642.0,36.2535,36.3382,36.2347,36.3194,4495642.0
2023-05-02 12:00:00,38.58,38.59,38.55,38.58,1118001.0,36.3288,36.3382,36.3006,36.3288,1118001.0
2023-05-02 12:30:00,38.58,38.61,38.55,38.59,893123.0,36.3288,36.3571,36.3006,36.3382,893123.0
2023-05-02 13:00:00,38.59,38.62,38.58,38.59,648796.0,36.3382,36.3665,36.3288,36.3382,648796.0
2023-05-02 13:30:00,38.59,38.64,38.58,38.61,594386.0,36.3382,36.3853,36.3288,36.3571,594386.0
2023-05-02 14:00:00,38.61,38.61,38.55,38.58,778508.0,36.3571,36.3571,36.3006,36.3288,778508.0
2023-05-02 14:30:00,38.59,38.61,38.57,38.61,635981.0,36.3382,36.3571,36.3194,36.3571,635981.0
2023-05-02 15:00:00,38.61,38.63,38.6,38.62,1219007.0,36.3571,36.3759,36.3477,36.3665,1219007.0
2023-05-02 15:30:00,38.62,38.63,38.59,38.6,2701663.0,36.3665,36.3759,36.3382,36.3477,2701663.0
2023-05-03 09:30:00,38.66,38.67,38.57,38.62,1618425.0,36.4042,36.4136,36.3194,36.3665,1618425.0
2023-05-03 10:00:00,38.62,38.66,38.6,38.62,1179651.0,36.3665,36.4042,36.3477,36.3665,1179651.0
2023-05-03 10:30:00,38.62,38.7,38.61,38.69,998223.0,36.3665,36.4418,36.3571,36.4324,998223.0
2023-05-03 11:00:00,38.69,38.7,38.66,38.67,1411480.0,36.4324,36.4418,36.4042,36.4136,1411480.0
2023-05-03 11:30:00,38.68,38.7,38.63,38.69,806854.0,36.423,36.4418,36.3759,36.4324,806854.0
2023-05-03 12:00:00,38.69,38.72,38.68,38.72,553502.0,36.4324,36.4607,36.423,36.4607,553502.0
2023-05-03 12:30:00,38.72,38.72,38.68,38.7,575517.0,36.4607,36.4607,36.423,36.4418,575517.0
2023-05-03 13:00:00,38.7,38.74,38.69,38.73,456246.0,36.4418,36.4795,36.4324,36.4701,456246.0
2023-05-03 13:30:00,38.74,38.74,38.69,38.71,336431.0,36.4795,36.4795,36.4324,36.4512,336431.0
2023-05-03 14:00:00,38.7,38.82,38.65,38.79,1576639.0,36.4418,36.5548,36.3947,36.5266,1576639.0
2023-05-03 14:30:00,38.79,38.82,38.64,38.76,2374451.0,36.5266,36.5548,36.3853,36.4983,2374451.0
2023-05-03 15:00:00,38.76,38.79,38.59,38.6,1496313.0,36.4983,36.5266,36.3382,36.3477,1496313.0
2023-05-03 15:30:00,38.6,38.61,38.53,38.56,2654193.0,36.3477,36.3571,36.2817,36.31,2654193.0
2023-05-04 09:30:00,38.88,39.0,38.81,38.97,3732433.0,36.6113,36.7243,36.5454,36.6961,3732433.0
2023-05-04 10:00:00,38.97,38.97,38.85,38.85,3538664.0,36.6961,36.6961,36.5831,36.5831,3538664.0
2023-05-04 10:30:00,38.85,38.89,38.8,38.81,2271551.0,36.5831,36.6207,36.536,36.5454,2271551.0
2023-05-04 11:00:00,38.82,38.89,38.78,38.8,1734896.0,36.5548,36.6207,36.5172,36.536,1734896.0
2023-05-04 11:30:00,38.8,38.84,38.78,38.82,2132644.0,36.536,36.5737,36.5172,36.5548,2132644.0
2023-05-04 12:00:00,38.82,38.88,38.81,38.86,1221022.0,36.5548,36.6113,36.5454,36.5925,1221022.0
2023-05-04 12:30:00,38.86,38.89,38.84,38.89,809373.0,36.5925,36.6207,36.5737,36.6207,809373.0
2023-05-04 13:00:00,38.88,38.94,38.86,38.94,1023837.0,36.6113,36.6678,36.5925,36.6678,1023837.0
2023-05-04 13:30:00,38.94,38.99,38.92,38.96,890947.0,36.6678,36.7149,36.649,36.6866,890947.0
2023-05-04 14:00:00,38.96,38.97,38.89,38.89,1298448.0,36.6866,36.6961,36.6207,36.6207,1298448.0
2023-05-04 14:30:00,38.89,38.92,38.86,38.91,1495834.0,36.6207,36.649,36.5925,36.6396,1495834.0
2023-05-04 15:00:00,38.91,38.94,38.87,38.89,1364261.0,36.6396,36.6678,36.6019,36.6207,1364261.0
2023-05-04 15:30:00,38.9,38.95,38.87,38.88,4312487.0,36.6302,36.6772,36.6019,36.6113,4312487.0
2023-05-05 09:30:00,39.05,39.11,38.99,39.08,1735733.0,36.7714,36.8279,36.7149,36.7996,1735733.0
2023-05-05 10:00:00,39.09,39.2,39.07,39.18,1362578.0,36.8091,36.9126,36.7902,36.8938,1362578.0
2023-05-05 10:30:00,39.18,39.2,39.14,39.16,1131787.0,36.8938,36.9126,36.8561,36.875,1131787.0
2023-05-05 11:00:00,39.16,39.23,39.16,39.22,1586392.0,36.875,36.9409,36.875,36.9315,1586392.0
2023-05-05 11:30:00,39.22,39.28,39.21,39.27,1237826.0,36.9315,36.988,36.9221,36.9786,1237826.0
2023-05-05 12:00:00,39.27,39.29,39.23,39.28,646955.0,36.9786,36.9974,36.9409,36.988,646955.0
2023-05-05 12:30:00,39.28,39.33,39.27,39.33,872250.0,36.988,37.0351,36.9786,37.0351,872250.0
2023-05-05 13:00:00,39.32,39.35,39.31,39.34,622298.0,37.0256,37.0539,37.0162,37.0445,622298.0
2023-05-05 13:30:00,39.34,39.34,39.3,39.32,459661.0,37.0445,37.0445,37.0068,37.0256,459661.0
2023-05-05 14:00:00,39.32,39.38,39.31,39.38,395275.0,37.0256,37.0821,37.0162,37.0821,395275.0
2023-05-05 14:30:00,39.38,39.43,39.37,39.41,749096.0,37.0821,37.1292,37.0727,37.1104,749096.0
2023-05-05 15:00:00,39.41,39.42,39.38,39.4,1297746.0,37.1104,37.1198,37.0821,37.101,1297746.0
2023-05-05 15:30:00,39.4,39.41,39.37,39.39,3701061.0,37.101,37.1104,37.0727,37.0916,3701061.0
2023-05-08 09:30:00,39.53,39.55,39.41,39.45,1565290.0,37.2234,37.2422,37.1104,37.1481,1565290.0
2023-05-08 10:00:00,39.45,39.48,39.37,39.38,2957551.0,37.1481,37.1763,37.0727,37.0821,2957551.0
2023-05-08 10:30:00,39.38,39.44,39.37,39.43,1103192.0,37.0821,37.1386,37.0727,37.1292,1103192.0
2023-05-08 11:00:00,39.43,39.45,39.37,39.38,1279468.0,37.1292,37.1481,37.0727,37.0821,1279468.0
2023-05-08 11:30:00,39.38,39.41,39.36,39.39,1006171.0,37.0821,37.1104,37.0633,37.0916,1006171.0
2023-05-08 12:00:00,39.39,39.42,39.37,39.42,766658.0,37.0916,37.1198,37.0727,37.1198,766658.0
2023-05-08 12:30:00,39.42,39.44,39.39,39.41,1320539.0,37.1198,37.1386,37.0916,37.1104,1320539.0
2023-05-08 13:00:00,39.41,39.43,39.4,39.41,627050.0,37.1104,37.1292,37.101,37.1104,627050.0
2023-05-08 13:30:00,39.42,39.42,39.4,39.41,765354.0,37.1198,37.1198,37.101,37.1104,765354.0
2023-05-08 14:00:00,39.41,39.42,39.33,39.41,862266.0,37.1104,37.1198,37.0351,37.1104,862266.0
2023-05-08 14:30:00,39.41,39.44,39.4,39.44,331106.0,37.1104,37.1386,37.101,37.1386,331106.0
2023-05-08 15:00:00,39.44,39.45,39.41,39.41,1005220.0,37.1386,37.1481,37.1104,37.1104,1005220.0
2023-05-08 15:30:00,39.41,39.42,39.39,39.41,2429244.0,37.1104,37.1198,37.0916,37.1104,2429244.0
2023-05-09 09:30:00,39.01,39.17,38.97,39.15,2476829.0,36.7337,36.8844,36.6961,36.8656,2476829.0
2023-05-09 10:00:00,39.16,39.17,39.08,39.11,1312775.0,36.875,36.8844,36.7996,36.8279,1312775.0
2023-05-09 10:30:00,39.11,39.14,39.08,39.12,999532.0,36.8279,36.8561,36.7996,36.8373,999532.0
2023-05-09 11:00:00,39.13,39.15,39.07,39.08,675327.0,36.8467,36.8656,36.7902,36.7996,675327.0
2023-05-09 11:30:00,39.08,39.12,39.07,39.11,940952.0,36.7996,36.8373,36.7902,36.8279,940952.0
2023-05-09 12:00:00,39.11,39.16,39.1,39.15,810902.0,36.8279,36.875,36.8185,36.8656,810902.0
2023-05-09 12:30:00,39.15,39.16,39.1,39.14,423928.0,36.8656,36.875,36.8185,36.8561,423928.0
2023-05-09 13:00:00,39.14,39.17,39.12,39.16,475098.0,36.8561,36.8844,36.8373,36.875,475098.0
2023-05-09 13:30:00,39.16,39.19,39.15,39.19,842296.0,36.875,36.9032,36.8656,36.9032,842296.0
2023-05-09 14:00:00,39.19,39.2,39.17,39.19,709322.0,36.9032,36.9126,36.8844,36.9032,709322.0
2023-05-09 14:30:00,39.19,39.2,39.14,39.16,754026.0,36.9032,36.9126,36.8561,36.875,754026.0
2023-05-09 15:00:00,39.16,39.19,39.15,39.17,583760.0,36.875,36.9032,36.8656,36.8844,583760.0
2023-05-09 15:30:00,39.17,39.18,39.15,39.15,2875259.0,36.8844,36.8938,36.8656,36.8656,2875259.0
2023-05-10 09:30:00,39.13,39.26,39.12,39.17,2903679.0,36.8467,36.9691,36.8373,36.8844,2903679.0
2023-05-10 10:00:00,39.18,39.23,39.14,39.18,1859909.0,36.8938,36.9409,36.8561,36.8938,1859909.0
2023-05-10 10:30:00,39.18,39.19,39.03,39.08,1896347.0,36.8938,36.9032,36.7526,36.7996,1896347.0
2023-05-10 11:00:00,39.08,39.15,39.07,39.15,874174.0,36.7996,36.8656,36.7902,36.8656,874174.0
2023-05-10 11:30:00,39.14,39.15,39.09,39.09,1046975.0,36.8561,36.8656,36.8091,36.8091,1046975.0
2023-05-10 12:00:00,39.09,39.11,39.05,39.1,771811.0,36.8091,36.8279,36.7714,36.8185,771811.0
2023-05-10 12:30:00,39.1,39.11,39.06,39.07,675817.0,36.8185,36.8279,36.7808,36.7902,675817.0
2023-05-10 13:00:00,39.07,39.07,38.95,38.97,1093285.0,36.7902,36.7902,36.6772,36.6961,1093285.0
2023-05-10 13:30:00,38.97,39.03,38.94,39.02,869276.0,36.6961,36.7526,36.6678,36.7431,869276.0
2023-05-10 14:00:00,39.02,39.09,39.02,39.08,1039900.0,36.7431,36.8091,36.7431,36.7996,1039900.0
2023-05-10 14:30:00,39.08,39.14,39.08,39.13,657460.0,36.7996,36.8561,36.7996,36.8467,657460.0
2023-05-10 15:00:00,39.13,39.19,39.12,39.18,1846538.0,36.8467,36.9032,36.8373,36.8938,1846538.0
2023-05-10 15:30:00,39.18,39.2,39.14,39.16,3055644.0,36.8938,36.9126,36.8561,36.875,3055644.0
2023-05-11 09:30:00,38.81,38.87,38.73,38.74,5333070.0,36.5454,36.6019,36.4701,36.4795,5333070.0
2023-05-11 10:00:00,38.74,38.78,38.7,38.77,3129778.0,36.4795,36.5172,36.4418,36.5077,3129778.0
2023-05-11 10:30:00,38.77,38.8,38.74,38.78,2072361.0,36.5077,36.536,36.4795,36.5172,2072361.0
2023-05-11 11:00:00,38.78,38.83,38.77,38.82,2496296.0,36.5172,36.5642,36.5077,36.5548,2496296.0
2023-05-11 11:30:00,38.82,38.86,38.81,38.84,1556760.0,36.5548,36.5925,36.5454,36.5737,1556760.0
2023-05-11 12:00:00,38.84,38.87,38.81,38.87,1081640.0,36.5737,36.6019,36.5454,36.6019,1081640.0
2023-05-11 12:30:00,38.87,38.92,38.86,38.91,734527.0,36.6019,36.649,36.5925,36.6396,734527.0
2023-05-11 13:00:00,38.92,38.98,38.9,38.93,1093595.0,36.649,36.7055,36.6302,36.6584,1093595.0
2023-05-11 13:30:00,38.93,38.96,38.88,38.94,812212.0,36.6584,36.6866,36.6113,36.6678,812212.0
2023-05-11 14:00:00,38.94,38.97,38.92,38.96,914094.0,36.6678,36.6961,36.649,36.6866,914094.0
2023-05-11 14:30:00,38.96,39.02,38.95,39.01,1559941.0,36.6866,36.7431,36.6772,36.7337,1559941.0
2023-05-11 15:00:00,39.01,39.01,38.98,39.0,1364714.0,36.7337,36.7337,36.7055,36.7243,1364714.0
2023-05-11 15:30:00,39.0,39.0,38.97,38.99,3999814.0,36.7243,36.7243,36.6961,36.7149,3999814.0
2023-05-12 09:30:00,38.74,38.75,38.62,38.68,3135333.0,36.4795,36.4889,36.3665,36.423,3135333.0
2023-05-12 10:00:00,38.68,38.7,38.6,38.6,1765120.0,36.423,36.4418,36.3477,36.3477,1765120.0
2023-05-12 10:30:00,38.6,38.6,38.54,38.59,1886949.0,36.3477,36.3477,36.2912,36.3382,1886949.0
2023-05-12 11:00:00,38.59,38.65,38.55,38.57,1398421.0,36.3382,36.3947,36.3006,36.3194,1398421.0
2023-05-12 11:30:00,38.57,38.58,38.53,38.58,2120077.0,36.3194,36.3288,36.2817,36.3288,2120077.0
2023-05-12 12:00:00,38.58,38.59,38.5,38.51,2343777.0,36.3288,36.3382,36.2535,36.2629,2343777.0
2023-05-12 12:30:00,38.51,38.54,38.5,38.52,1142577.0,36.2629,36.2912,36.2535,36.2723,1142577.0
2023-05-12 13:00:00,38.51,38.58,38.48,38.56,1855554.0,36.2629,36.3288,36.2347,36.31,1855554.0
2023-05-12 13:30:00,38.56,38.57,38.49,38.49,1691434.0,36.31,36.3194,36.2441,36.2441,1691434.0
2023-05-12 14:00:00,38.49,38.52,38.47,38.5,1704643.0,36.2441,36.2723,36.2252,36.2535,1704643.0
2023-05-12 14:30:00,38.5,38.53,38.48,38.52,1580179.0,36.2535,36.2817,36.2347,36.2723,1580179.0
2023-05-12 15:00:00,38.52,38.53,38.5,38.52,1781150.0,36.2723,36.2817,36.2535,36.2723,1781150.0
2023-05-12 15:30:00,38.52,38.56,38.51,38.55,5112324.0,36.2723,36.31,36.2629,36.3006,5112324.0
2023-05-15 09:30:00,38.96,39.0,38.84,38.91,5171275.0,36.6866,36.7243,36.5737,36.6396,5171275.0
2023-05-15 10:00:00,38.91,39.03,38.9,39.01,2206905.0,36.6396,36.7526,36.6302,36.7337,2206905.0
2023-05-15 10:30:00,39.01,39.12,39.01,39.08,2953232.0,36.7337,36.8373,36.7337,36.7996,2953232.0
2023-05-15 11:00:00,39.08,39.17,39.07,39.13,1084046.0,36.7996,36.8844,36.7902,36.8467,1084046.0
2023-05-15 11:30:00,39.14,39.19,39.12,39.17,1501412.0,36.8561,36.9032,36.8373,36.8844,1501412.0
2023-05-15 12:00:00,39.18,39.19,39.14,39.19,1205525.0,36.8938,36.9032,36.8561,36.9032,1205525.0
2023-05-15 12:30:00,39.19,39.24,39.17,39.23,444124.0,36.9032,36.9503,36.8844,36.9409,444124.0
2023-05-15 13:00:00,39.23,39.28,39.23,39.25,1488081.0,36.9409,36.988,36.9409,36.9597,1488081.0
2023-05-15 13:30:00,39.25,39.28,39.22,39.28,1298206.0,36.9597,36.988,36.9315,36.988,1298206.0
2023-05-15 14:00:00,39.28,39.3,39.27,39.29,1174813.0,36.988,37.0068,36.9786,36.9974,1174813.0
2023-05-15 14:30:00,39.29,39.31,39.26,39.27,1170041.0,36.9974,37.0162,36.9691,36.9786,1170041.0
2023-05-15 15:00:00,39.27,39.29,39.25,39.26,1556413.0,36.9786,36.9974,36.9597,36.9691,1556413.0
2023-05-15 15:30:00,39.26,39.28,39.25,39.27,3736156.0,36.9691,36.988,36.9597,36.9786,3736156.0
2023-05-16 09:30:00,38.99,39.14,38.98,39.08,3577245.0,36.7149,36.8561,36.7055,36.7996,3577245.0
2023-05-16 10:00:00,39.08,39.09,38.96,39.06,2816810.0,36.7996,36.8091,36.6866,36.7808,2816810.0
2023-05-16 10:30:00,39.06,39.08,39.03,39.08,1310090.0,36.7808,36.7996,36.7526,36.7996,1310090.0
2023-05-16 11:00:00,39.08,39.1,39.03,39.1,875922.0,36.7996,36.8185,36.7526,36.8185,875922.0
2023-05-16 11:30:00,39.11,39.15,39.03,39.12,859705.0,36.8279,36.8656,36.7526,36.8373,859705.0
2023-05-16 12:00:00,39.12,39.12,39.06,39.07,1270456.0,36.8373,36.8373,36.7808,36.7902,1270456.0
2023-05-16 12:30:00,39.07,39.07,39.02,39.05,819119.0,36.7902,36.7902,36.7431,36.7714,819119.0
2023-05-16 13:00:00,39.05,39.05,39.0,39.01,577674.0,36.7714,36.7714,36.7243,36.7337,577674.0
2023-05-16 13:30:00,39.01,39.03,38.99,39.03,441706.0,36.7337,36.7526,36.7149,36.7526,441706.0
2023-05-16 14:00:00,39.02,39.05,38.98,39.05,477127.0,36.7431,36.7714,36.7055,36.7714,477127.0
2023-05-16 14:30:00,39.05,39.06,39.02,39.05,501078.0,36.7714,36.7808,36.7431,36.7714,501078.0
2023-05-16 15:00:00,39.05,39.06,39.02,39.05,711482.0,36.7714,36.7808,36.7431,36.7714,711482.0
2023-05-16 15:30:00,39.05,39.06,38.97,39.0,2338456.0,36.7714,36.7808,36.6961,36.7243,2338456.0
2023-05-17 09:30:00,38.98,39.02,38.9,38.92,2784203.0,36.7055,36.7431,36.6302,36.649,2784203.0
2023-05-17 10:00:00,38.92,39.04,38.91,39.03,1264992.0,36.649,36.762,36.6396,36.7526,1264992.0
2023-05-17 10:30:00,39.03,39.04,39.0,39.03,1283076.0,36.7526,36.762,36.7243,36.7526,1283076.0
2023-05-17 11:00:00,39.03,39.05,38.99,39.04,1697666.0,36.7526,36.7714,36.7149,36.762,1697666.0
2023-05-17 11:30:00,39.03,39.08,39.02,39.06,694800.0,36.7526,36.7996,36.7431,36.7808,694800.0
2023-05-17 12:00:00,39.06,39.07,39.04,39.06,1324396.0,36.7808,36.7902,36.762,36.7808,1324396.0
2023-05-17 12:30:00,39.06,39.16,39.06,39.13,1394758.0,36.7808,36.875,36.7808,36.8467,1394758.0
2023-05-17 13:00:00,39.13,39.18,39.12,39.18,517371.0,36.8467,36.8938,36.8373,36.8938,517371.0
2023-05-17 13:30:00,39.18,39.21,39.17,39.19,1465429.0,36.8938,36.9221,36.8844,36.9032,1465429.0
2023-05-17 14:00:00,39.19,39.2,39.14,39.16,827337.0,36.9032,36.9126,36.8561,36.875,827337.0
2023-05-17 14:30:00,39.16,39.17,39.14,39.14,1079513.0,36.875,36.8844,36.8561,36.8561,1079513.0
2023-05-17 15:00:00,39.14,39.16,39.12,39.14,1556642.0,36.8561,36.875,36.8373,36.8561,1556642.0
2023-05-17 15:30:00,39.13,39.18,39.11,39.17,3575672.0,36.8467,36.8938,36.8279,36.8844,3575672.0
2023-05-18 09:30:00,39.01,39.03,38.83,38.87,3816464.0,36.7337,36.7526,36.5642,36.6019,3816464.0
2023-05-18 10:00:00,38.87,38.91,38.78,38.88,1848477.0,36.6019,36.6396,36.5172,36.6113,1848477.0
2023-05-18 10:30:00,38.88,38.93,38.86,38.87,1942669.0,36.6113,36.6584,36.5925,36.6019,1942669.0
2023-05-18 11:00:00,38.87,38.94,38.86,38.93,1178439.0,36.6019,36.6678,36.5925,36.6584,1178439.0
2023-05-18 11:30:00,38.92,39.0,38.91,38.95,1486637.0,36.649,36.7243,36.6396,36.6772,1486637.0
2023-05-18 12:00:00,38.95,38.96,38.84,38.86,1586478.0,36.6772,36.6866,36.5737,36.5925,1586478.0
2023-05-18 12:30:00,38.87,38.88,38.83,38.86,1120265.0,36.6019,36.6113,36.5642,36.5925,1120265.0
2023-05-18 13:00:00,38.87,38.89,38.85,38.85,1199267.0,36.6019,36.6207,36.5831,36.5831,1199267.0
2023-05-18 13:30:00,38.85,38.86,38.8,38.82,840726.0,36.5831,36.5925,36.536,36.5548,840726.0
2023-05-18 14:00:00,38.82,38.88,38.8,38.87,865105.0,36.5548,36.6113,36.536,36.6019,865105.0
2023-05-18 14:30:00,38.87,38.91,38.86,38.91,729059.0,36.6019,36.6396,36.5925,36.6396,729059.0
2023-05-18 15:00:00,38.9,38.94,38.88,38.94,996986.0,36.6302,36.6678,36.6113,36.6678,996986.0
2023-05-18 15:30:00,38.94,38.98,38.93,38.96,4017138.0,36.6678,36.7055,36.6584,36.6866,4017138.0
2023-05-19 09:30:00,39.05,39.09,38.99,39.01,2069873.0,36.7714,36.8091,36.7149,36.7337,2069873.0
2023-05-19 10:00:00,39.01,39.04,38.94,39.04,1096708.0,36.7337,36.762,36.6678,36.762,1096708.0
2023-05-19 10:30:00,39.04,39.04,38.95,38.97,1505448.0,36.762,36.762,36.6772,36.6961,1505448.0
2023-05-19 11:00:00,38.98,39.08,38.93,38.99,2635816.0,36.7055,36.7996,36.6584,36.7149,2635816.0
2023-05-19 11:30:00,38.99,39.01,38.94,38.97,3127569.0,36.7149,36.7337,36.6678,36.6961,3127569.0
2023-05-19 12:00:00,38.97,38.98,38.94,38.95,980818.0,36.6961,36.7055,36.6678,36.6772,980818.0
2023-05-19 12:30:00,38.94,39.01,38.91,39.0,615120.0,36.6678,36.7337,36.6396,36.7243,615120.0
2023-05-19 13:00:00,39.01,39.02,38.98,38.98,582772.0,36.7337,36.7431,36.7055,36.7055,582772.0
2023-05-19 13:30:00,38.99,39.01,38.96,38.97,843866.0,36.7149,36.7337,36.6866,36.6961,843866.0
2023-05-19 14:00:00,38.96,38.97,38.91,38.93,1223845.0,36.6866,36.6961,36.6396,36.6584,1223845.0
2023-05-19 14:30:00,38.93,38.94,38.89,38.93,1287234.0,36.6584,36.6678,36.6207,36.6584,1287234.0
2023-05-19 15:00:00,38.93,38.94,38.91,38.92,825264.0,36.6584,36.6678,36.6396,36.649,825264.0
2023-05-19 15:30:00,38.92,39.0,38.91,39.0,2975609.0,36.649,36.7243,36.6396,36.7243,2975609.0
2023-05-22 09:30:00,39.26,39.47,39.26,39.38,3923033.0,36.9691,37.1669,36.9691,37.0821,3923033.0
2023-05-22 10:00:00,39.38,39.4,39.32,39.35,3205937.0,37.0821,37.101,37.0256,37.0539,3205937.0
2023-05-22 10:30:00,39.36,39.38,39.33,39.36,1350418.0,37.0633,37.0821,37.0351,37.0633,1350418.0
2023-05-22 11:00:00,39.36,39.37,39.32,39.34,1201762.0,37.0633,37.0727,37.0256,37.0445,1201762.0
2023-05-22 11:30:00,39.34,39.34,39.27,39.3,1145522.0,37.0445,37.0445,36.9786,37.0068,1145522.0
2023-05-22 12:00:00,39.3,39.33,39.28,39.31,878098.0,37.0068,37.0351,36.988,37.0162,878098.0
2023-05-22 12:30:00,39.31,39.33,39.3,39.33,681508.0,37.0162,37.0351,37.0068,37.0351,681508.0
2023-05-22 13:00:00,39.33,39.34,39.28,39.31,3024978.0,37.0351,37.0445,36.988,37.0162,3024978.0
2023-05-22 13:30:00,39.31,39.35,39.31,39.34,797384.0,37.0162,37.0539,37.0162,37.0445,797384.0
2023-05-22 14:00:00,39.34,39.35,39.33,39.34,651197.0,37.0445,37.0539,37.0351,37.0445,651197.0
2023-05-22 14:30:00,39.34,39.36,39.33,39.34,977648.0,37.0445,37.0633,37.0351,37.0445,977648.0
2023-05-22 15:00:00,39.34,39.36,39.3,39.31,1573756.0,37.0445,37.0633,37.0068,37.0162,1573756.0
2023-05-22 15:30:00,39.31,39.31,39.27,39.29,4140616.0,37.0162,37.0162,36.9786,36.9974,4140616.0
2023-05-23 09:30:00,38.95,38.99,38.9,38.96,3165616.0,36.6772,36.7149,36.6302,36.6866,3165616.0
2023-05-23 10:00:00,38.97,39.05,38.96,39.03,1237322.0,36.6961,36.7714,36.6866,36.7526,1237322.0
2023-05-23 10:30:00,39.03,39.05,38.99,39.0,1607182.0,36.7526,36.7714,36.7149,36.7243,1607182.0
2023-05-23 11:00:00,39.0,39.02,38.96,39.0,960053.0,36.7243,36.7431,36.6866,36.7243,960053.0
2023-05-23 11:30:00,39.0,39.04,38.99,39.01,1345340.0,36.7243,36.762,36.7149,36.7337,1345340.0
2023-05-23 12:00:00,39.01,39.02,38.93,38.93,914543.0,36.7337,36.7431,36.6584,36.6584,914543.0
2023-05-23 12:30:00,38.93,38.93,38.87,38.91,2099937.0,36.6584,36.6584,36.6019,36.6396,2099937.0
2023-05-23 13:00:00,38.9,38.93,38.87,38.87,1713557.0,36.6302,36.6584,36.6019,36.6019,1713557.0
2023-05-23 13:30:00,38.87,38.89,38.84,38.86,1313849.0,36.6019,36.6207,36.5737,36.5925,1313849.0
2023-05-23 14:00:00,38.85,38.88,38.76,38.77,1810016.0,36.5831,36.6113,36.4983,36.5077,1810016.0
2023-05-23 14:30:00,38.77,38.8,38.74,38.77,1619714.0,36.5077,36.536,36.4795,36.5077,1619714.0
2023-05-23 15:00:00,38.78,38.79,38.72,38.73,4287107.0,36.5172,36.5266,36.4607,36.4701,4287107.0
2023-05-23 15:30:00,38.73,38.73,38.67,38.68,6831146.0,36.4701,36.4701,36.4136,36.423,6831146.0
2023-05-24 09:30:00,38.65,38.67,38.49,38.5,2009248.0,36.3947,36.4136,36.2441,36.2535,2009248.0
2023-05-24 10:00:00,38.5,38.52,38.43,38.45,1476507.0,36.2535,36.2723,36.1876,36.2064,1476507.0
2023-05-24 10:30:00,38.46,38.48,38.41,38.44,1446227.0,36.2158,36.2347,36.1687,36.197,1446227.0
2023-05-24 11:00:00,38.44,38.51,38.41,38.5,1703278.0,36.197,36.2629,36.1687,36.2535,1703278.0
2023-05-24 11:30:00,38.49,38.51,38.45,38.46,2209653.0,36.2441,36.2629,36.2064,36.2158,2209653.0
2023-05-24 12:00:00,38.46,38.49,38.38,38.4,4409078.0,36.2158,36.2441,36.1405,36.1593,4409078.0
2023-05-24 12:30:00,38.41,38.45,38.39,38.44,1077479.0,36.1687,36.2064,36.1499,36.197,1077479.0
2023-05-24 13:00:00,38.44,38.46,38.39,38.43,598516.0,36.197,36.2158,36.1499,36.1876,598516.0
2023-05-24 13:30:00,38.43,38.45,38.42,38.43,1118194.0,36.1876,36.2064,36.1782,36.1876,1118194.0
2023-05-24 14:00:00,38.42,38.44,38.39,38.4,883855.0,36.1782,36.197,36.1499,36.1593,883855.0
2023-05-24 14:30:00,38.4,38.44,38.39,38.41,837383.0,36.1593,36.197,36.1499,36.1687,837383.0
2023-05-24 15:00:00,38.4,38.48,38.39,38.46,2054870.0,36.1593,36.2347,36.1499,36.2158,2054870.0
2023-05-24 15:30:00,38.46,38.49,38.4,38.41,4437638.0,36.2158,36.2441,36.1593,36.1687,4437638.0
2023-05-25 09:30:00,38.51,38.51,38.39,38.45,2593094.0,36.2629,36.2629,36.1499,36.2064,2593094.0
2023-05-25 10:00:00,38.45,38.48,38.35,38.37,1566912.0,36.2064,36.2347,36.1122,36.1311,1566912.0
2023-05-25 10:30:00,38.37,38.45,38.34,38.45,1425356.0,36.1311,36.2064,36.1028,36.2064,1425356.0
2023-05-25 11:00:00,38.45,38.46,38.35,38.36,2099865.0,36.2064,36.2158,36.1122,36.1217,2099865.0
2023-05-25 11:30:00,38.35,38.36,38.25,38.3,1500207.0,36.1122,36.1217,36.0181,36.0652,1500207.0
2023-05-25 12:00:00,38.31,38.34,38.29,38.34,1180704.0,36.0746,36.1028,36.0557,36.1028,1180704.0
2023-05-25 12:30:00,38.34,38.36,38.29,38.29,1232094.0,36.1028,36.1217,36.0557,36.0557,1232094.0
2023-05-25 13:00:00,38.3,38.38,38.28,38.37,1283237.0,36.0652,36.1405,36.0463,36.1311,1283237.0
2023-05-25 13:30:00,38.37,38.38,38.34,38.36,802096.0,36.1311,36.1405,36.1028,36.1217,802096.0
2023-05-25 14:00:00,38.37,38.41,38.35,38.37,899903.0,36.1311,36.1687,36.1122,36.1311,899903.0
2023-05-25 14:30:00,38.38,38.38,38.28,38.31,1428249.0,36.1405,36.1405,36.0463,36.0746,1428249.0
2023-05-25 15:00:00,38.31,38.37,38.3,38.36,1131994.0,36.0746,36.1311,36.0652,36.1217,1131994.0
2023-05-25 15:30:00,38.36,38.38,38.33,38.34,3837284.0,36.1217,36.1405,36.0934,36.1028,3837284.0
2023-05-26 09:30:00,38.66,38.86,38.66,38.79,2208191.0,36.4042,36.5925,36.4042,36.5266,2208191.0
2023-05-26 10:00:00,38.8,39.0,38.79,39.0,1899417.0,36.536,36.7243,36.5266,36.7243,1899417.0
2023-05-26 10:30:00,38.99,39.05,38.95,39.03,3159565.0,36.7149,36.7714,36.6772,36.7526,3159565.0
2023-05-26 11:00:00,39.04,39.05,38.91,38.93,1787338.0,36.762,36.7714,36.6396,36.6584,1787338.0
2023-05-26 11:30:00,38.93,38.99,38.92,38.97,1273537.0,36.6584,36.7149,36.649,36.6961,1273537.0
2023-05-26 12:00:00,38.98,39.01,38.97,39.01,990110.0,36.7055,36.7337,36.6961,36.7337,990110.0
2023-05-26 12:30:00,39.01,39.02,38.99,39.02,743829.0,36.7337,36.7431,36.7149,36.7431,743829.0
2023-05-26 13:00:00,39.02,39.06,39.01,39.03,827280.0,36.7431,36.7808,36.7337,36.7526,827280.0
2023-05-26 13:30:00,39.03,39.05,38.99,39.02,540225.0,36.7526,36.7714,36.7149,36.7431,540225.0
2023-05-26 14:00:00,39.02,39.04,38.99,39.04,635269.0,36.7431,36.762,36.7149,36.762,635269.0
2023-05-26 14:30:00,39.04,39.06,39.02,39.02,621017.0,36.762,36.7808,36.7431,36.7431,621017.0
2023-05-26 15:00:00,39.02,39.07,39.02,39.03,1444581.0,36.7431,36.7902,36.7431,36.7526,1444581.0
2023-05-26 15:30:00,39.02,39.03,38.99,39.02,4816576.0,36.7431,36.7526,36.7149,36.7431,4816576.0
2023-05-30 09:30:00,38.9,38.91,38.7,38.7,2591414.0,36.6302,36.6396,36.4418,36.4418,2591414.0
2023-05-30 10:00:00,38.7,38.72,38.61,38.63,2118987.0,36.4418,36.4607,36.3571,36.3759,2118987.0
2023-05-30 10:30:00,38.62,38.67,38.57,38.58,2634368.0,36.3665,36.4136,36.3194,36.3288,2634368.0
2023-05-30 11:00:00,38.58,38.6,38.52,38.58,1850184.0,36.3288,36.3477,36.2723,36.3288,1850184.0
2023-05-30 11:30:00,38.57,38.59,38.51,38.55,1362512.0,36.3194,36.3382,36.2629,36.3006,1362512.0
2023-05-30 12:00:00,38.55,38.58,38.52,38.55,791402.0,36.3006,36.3288,36.2723,36.3006,791402.0
2023-05-30 12:30:00,38.54,38.55,38.48,38.52,1329465.0,36.2912,36.3006,36.2347,36.2723,1329465.0
2023-05-30 13:00:00,38.52,38.53,38.45,38.47,781376.0,36.2723,36.2817,36.2064,36.2252,781376.0
2023-05-30 13:30:00,38.47,38.48,38.44,38.45,915514.0,36.2252,36.2347,36.197,36.2064,915514.0
2023-05-30 14:00:00,38.45,38.5,38.44,38.49,1098170.0,36.2064,36.2535,36.197,36.2441,1098170.0
2023-05-30 14:30:00,38.48,38.55,38.48,38.53,1368210.0,36.2347,36.3006,36.2347,36.2817,1368210.0
2023-05-30 15:00:00,38.53,38.56,38.51,38.55,1344935.0,36.2817,36.31,36.2629,36.3006,1344935.0
2023-05-30 15:30:00,38.55,38.57,38.52,38.56,4298806.0,36.3006,36.3194,36.2723,36.31,4298806.0
2023-05-31 09:30:00,38.24,38.25,38.12,38.16,3489687.0,36.0087,36.0181,35.8957,35.9333,3489687.0
2023-05-31 10:00:00,38.16,38.16,38.0,38.01,2767023.0,35.9333,35.9333,35.7827,35.7921,2767023.0
2023-05-31 10:30:00,38.02,38.06,37.98,37.98,3734480.0,35.8015,35.8392,35.7638,35.7638,3734480.0
2023-05-31 11:00:00,37.98,38.01,37.92,37.92,2192641.0,35.7638,35.7921,35.7073,35.7073,2192641.0
2023-05-31 11:30:00,37.93,37.96,37.9,37.93,1984647.0,35.7168,35.745,35.6885,35.7168,1984647.0
2023-05-31 12:00:00,37.93,37.98,37.91,37.93,1253251.0,35.7168,35.7638,35.6979,35.7168,1253251.0
2023-05-31 12:30:00,37.93,38.03,37.92,38.0,1493690.0,35.7168,35.8109,35.7073,35.7827,1493690.0
2023-05-31 13:00:00,38.0,38.05,37.99,38.05,855924.0,35.7827,35.8297,35.7732,35.8297,855924.0
2023-05-31 13:30:00,38.05,38.17,38.04,38.17,3147191.0,35.8297,35.9427,35.8203,35.9427,3147191.0
2023-05-31 14:00:00,38.17,38.24,38.16,38.23,1701631.0,35.9427,36.0087,35.9333,35.9992,1701631.0
2023-05-31 14:30:00,38.23,38.23,38.17,38.2,1378835.0,35.9992,35.9992,35.9427,35.971,1378835.0
2023-05-31 15:00:00,38.2,38.21,38.17,38.2,1503033.0,35.971,35.9804,35.9427,35.971,1503033.0
2023-05-31 15:30:00,38.2,38.23,38.18,38.2,5746721.0,35.971,35.9992,35.9522,35.971,5746721.0
2023-06-01 09:30:00,38.25,38.43,38.23,38.39,3026967.0,36.0181,36.1876,35.9992,36.1499,3026967.0
2023-06-01 10:00:00,38.4,38.47,38.39,38.46,1920454.0,36.1593,36.2252,36.1499,36.2158,1920454.0
2023-06-01 10:30:00,38.47,38.68,38.46,38.68,2092453.0,36.2252,36.423,36.2158,36.423,2092453.0
2023-06-01 11:00:00,38.68,38.71,38.63,38.69,2290570.0,36.423,36.4512,36.3759,36.4324,2290570.0
2023-06-01 11:30:00,38.68,38.81,38.67,38.8,2316731.0,36.423,36.5454,36.4136,36.536,2316731.0
2023-06-01 12:00:00,38.8,38.84,38.77,38.81,1420682.0,36.536,36.5737,36.5077,36.5454,1420682.0
2023-06-01 12:30:00,38.81,38.85,38.79,38.85,902634.0,36.5454,36.5831,36.5266,36.5831,902634.0
2023-06-01 13:00:00,38.85,38.86,38.82,38.84,1389609.0,36.5831,36.5925,36.5548,36.5737,1389609.0
2023-06-01 13:30:00,38.84,38.86,38.83,38.84,1473402.0,36.5737,36.5925,36.5642,36.5737,1473402.0
2023-06-01 14:00:00,38.84,38.88,38.84,38.86,642669.0,36.5737,36.6113,36.5737,36.5925,642669.0
2023-06-01 14:30:00,38.86,38.86,38.8,38.82,1271904.0,36.5925,36.5925,36.536,36.5548,1271904.0
2023-06-01 15:00:00,38.82,38.86,38.81,38.83,1385609.0,36.5548,36.5925,36.5454,36.5642,1385609.0
2023-06-01 15:30:00,38.83,38.89,38.79,38.89,8610178.0,36.5642,36.6207,36.5266,36.6207,8610178.0
2023-06-02 09:30:00,39.5,39.64,39.48,39.54,8998225.0,37.1951,37.327,37.1763,37.2328,8998225.0
2023-06-02 10:00:00,39.54,39.59,39.5,39.57,4646802.0,37.2328,37.2799,37.1951,37.2611,4646802.0
2023-06-02 10:30:00,39.57,39.64,39.54,39.61,4074655.0,37.2611,37.327,37.2328,37.2987,4074655.0
2023-06-02 11:00:00,39.62,39.64,39.57,39.62,2546955.0,37.3081,37.327,37.2611,37.3081,2546955.0
2023-06-02 11:30:00,39.61,39.62,39.55,39.6,3054492.0,37.2987,37.3081,37.2422,37.2893,3054492.0
2023-06-02 12:00:00,39.59,39.64,39.56,39.58,1833656.0,37.2799,37.327,37.2516,37.2705,1833656.0
2023-06-02 12:30:00,39.58,39.61,39.57,39.61,1361681.0,37.2705,37.2987,37.2611,37.2987,1361681.0
2023-06-02 13:00:00,39.61,39.63,39.59,39.63,903771.0,37.2987,37.3176,37.2799,37.3176,903771.0
2023-06-02 13:30:00,39.63,39.64,39.58,39.59,1149290.0,37.3176,37.327,37.2705,37.2799,1149290.0
2023-06-02 14:00:00,39.59,39.62,39.59,39.61,3322222.0,37.2799,37.3081,37.2799,37.2987,3322222.0
2023-06-02 14:30:00,39.62,39.63,39.6,39.61,1103440.0,37.3081,37.3176,37.2893,37.2987,1103440.0
2023-06-02 15:00:00,39.61,39.63,39.57,39.57,1177837.0,37.2987,37.3176,37.2611,37.2611,1177837.0
2023-06-02 15:30:00,39.57,39.61,39.55,39.55,7067186.0,37.2611,37.2987,37.2422,37.2422,7067186.0
2023-06-05 09:30:00,39.43,39.47,39.38,39.39,1841047.0,37.1292,37.1669,37.0821,37.0916,1841047.0
2023-06-05 10:00:00,39.39,39.54,39.35,39.41,1417465.0,37.0916,37.2328,37.0539,37.1104,1417465.0
2023-06-05 10:30:00,39.4,39.48,39.37,39.43,1066622.0,37.101,37.1763,37.0727,37.1292,1066622.0
2023-06-05 11:00:00,39.43,39.46,39.41,39.43,903068.0,37.1292,37.1575,37.1104,37.1292,903068.0
2023-06-05 11:30:00,39.43,39.48,39.42,39.48,712813.0,37.1292,37.1763,37.1198,37.1763,712813.0
2023-06-05 12:00:00,39.48,39.54,39.47,39.52,1741554.0,37.1763,37.2328,37.1669,37.214,1741554.0
2023-06-05 12:30:00,39.53,39.54,39.51,39.54,348428.0,37.2234,37.2328,37.2046,37.2328,348428.0
2023-06-05 13:00:00,39.53,39.54,39.48,39.49,610334.0,37.2234,37.2328,37.1763,37.1857,610334.0
2023-06-05 13:30:00,39.48,39.54,39.47,39.53,832573.0,37.1763,37.2328,37.1669,37.2234,832573.0
2023-06-05 14:00:00,39.54,39.55,39.49,39.52,735018.0,37.2328,37.2422,37.1857,37.214,735018.0
2023-06-05 14:30:00,39.52,39.55,39.45,39.55,1619215.0,37.214,37.2422,37.1481,37.2422,1619215.0
2023-06-05 15:00:00,39.55,39.55,39.49,39.55,706119.0,37.2422,37.2422,37.1857,37.2422,706119.0
2023-06-05 15:30:00,39.55,39.55,39.51,39.54,1803335.0,37.2422,37.2422,37.2046,37.2328,1803335.0
2023-06-06 09:30:00,39.45,39.51,39.41,39.47,2983916.0,37.1481,37.2046,37.1104,37.1669,2983916.0
2023-06-06 10:00:00,39.47,39.53,39.45,39.51,2266861.0,37.1669,37.2234,37.1481,37.2046,2266861.0
2023-06-06 10:30:00,39.51,39.71,39.51,39.65,1833820.0,37.2046,37.3929,37.2046,37.3364,1833820.0
2023-06-06 11:00:00,39.66,39.76,39.65,39.76,1330437.0,37.3458,37.44,37.3364,37.44,1330437.0
2023-06-06 11:30:00,39.75,39.9,39.74,39.9,1433252.0,37.4306,37.5718,37.4211,37.5718,1433252.0
2023-06-06 12:00:00,39.89,39.93,39.87,39.9,1704184.0,37.5624,37.6,37.5436,37.5718,1704184.0
2023-06-06 12:30:00,39.9,39.91,39.81,39.83,1705329.0,37.5718,37.5812,37.4871,37.5059,1705329.0
2023-06-06 13:00:00,39.83,39.86,39.79,39.86,1605551.0,37.5059,37.5341,37.4682,37.5341,1605551.0
2023-06-06 13:30:00,39.86,39.89,39.84,39.86,957442.0,37.5341,37.5624,37.5153,37.5341,957442.0
2023-06-06 14:00:00,39.86,39.88,39.83,39.88,1031990.0,37.5341,37.553,37.5059,37.553,1031990.0
2023-06-06 14:30:00,39.88,39.89,39.84,39.85,1318773.0,37.553,37.5624,37.5153,37.5247,1318773.0
2023-06-06 15:00:00,39.86,39.92,39.85,39.91,1624080.0,37.5341,37.5906,37.5247,37.5812,1624080.0
2023-06-06 15:30:00,39.91,39.92,39.86,39.87,5924090.0,37.5812,37.5906,37.5341,37.5436,5924090.0
2023-06-07 09:30:00,39.56,39.77,39.52,39.76,2636289.0,37.5449,37.7442,37.5069,37.7347,2636289.0
2023-06-07 10:00:00,39.75,39.76,39.61,39.62,1879419.0,37.7252,37.7347,37.5923,37.6018,1879419.0
2023-06-07 10:30:00,39.62,39.65,39.48,39.54,1214843.0,37.6018,37.6303,37.4689,37.5259,1214843.0
2023-06-07 11:00:00,39.53,39.59,39.52,39.58,1283058.0,37.5164,37.5733,37.5069,37.5638,1283058.0
2023-06-07 11:30:00,39.57,39.61,39.49,39.51,1029108.0,37.5544,37.5923,37.4784,37.4974,1029108.0
2023-06-07 12:00:00,39.51,39.54,39.42,39.43,930674.0,37.4974,37.5259,37.412,37.4215,930674.0
2023-06-07 12:30:00,39.43,39.47,39.41,39.42,1207736.0,37.4215,37.4595,37.4025,37.412,1207736.0
2023-06-07 13:00:00,39.42,39.43,39.34,39.37,1297454.0,37.412,37.4215,37.3361,37.3645,1297454.0
2023-06-07 13:30:00,39.37,39.42,39.35,39.41,1113369.0,37.3645,37.412,37.3456,37.4025,1113369.0
2023-06-07 14:00:00,39.41,39.45,39.4,39.43,1221938.0,37.4025,37.4405,37.393,37.4215,1221938.0
2023-06-07 14:30:00,39.43,39.44,39.38,39.43,1870369.0,37.4215,37.431,37.374,37.4215,1870369.0
2023-06-07 15:00:00,39.43,39.45,39.39,39.41,1393537.0,37.4215,37.4405,37.3835,37.4025,1393537.0
2023-06-07 15:30:00,39.41,39.43,39.39,39.4,3165363.0,37.4025,37.4215,37.3835,37.393,3165363.0
2023-06-08 09:30:00,39.43,39.56,39.42,39.53,1427545.0,37.4215,37.5449,37.412,37.5164,1427545.0
2023-06-08 10:00:00,39.53,39.6,39.52,39.58,969316.0,37.5164,37.5828,37.5069,37.5638,969316.0
2023-06-08 10:30:00,39.59,39.61,39.55,39.59,852525.0,37.5733,37.5923,37.5354,37.5733,852525.0
2023-06-08 11:00:00,39.59,39.67,39.59,39.66,1202956.0,37.5733,37.6493,37.5733,37.6398,1202956.0
2023-06-08 11:30:00,39.66,39.68,39.6,39.64,925504.0,37.6398,37.6588,37.5828,37.6208,925504.0
2023-06-08 12:00:00,39.64,39.71,39.61,39.7,920610.0,37.6208,37.6872,37.5923,37.6777,920610.0
2023-06-08 12:30:00,39.7,39.71,39.66,39.71,534464.0,37.6777,37.6872,37.6398,37.6872,534464.0
2023-06-08 13:00:00,39.7,39.72,39.66,39.67,510603.0,37.6777,37.6967,37.6398,37.6493,510603.0
2023-06-08 13:30:00,39.67,39.69,39.62,39.66,696400.0,37.6493,37.6682,37.6018,37.6398,696400.0
2023-06-08 14:00:00,39.66,39.69,39.64,39.69,1028337.0,37.6398,37.6682,37.6208,37.6682,1028337.0
2023-06-08 14:30:00,39.69,39.71,39.68,39.7,860060.0,37.6682,37.6872,37.6588,37.6777,860060.0
2023-06-08 15:00:00,39.7,39.71,39.67,39.68,734858.0,37.6777,37.6872,37.6493,37.6588,734858.0
2023-06-08 15:30:00,39.68,39.71,39.66,39.69,5335210.0,37.6588,37.6872,37.6398,37.6682,5335210.0
2023-06-09 09:30:00,39.83,39.95,39.83,39.94,1951249.0,37.8011,37.915,37.8011,37.9055,1951249.0
2023-06-09 10:00:00,39.94,40.05,39.93,40.03,2049792.0,37.9055,38.0099,37.896,37.9909,2049792.0
2023-06-09 10:30:00,40.04,40.04,39.86,39.91,1453807.0,38.0004,38.0004,37.8296,37.877,1453807.0
2023-06-09 11:00:00,39.91,39.97,39.89,39.9,1212336.0,37.877,37.934,37.8581,37.8675,1212336.0
2023-06-09 11:30:00,39.9,39.95,39.89,39.91,1779972.0,37.8675,37.915,37.8581,37.877,1779972.0
2023-06-09 12:00:00,39.91,39.91,39.82,39.84,1731277.0,37.877,37.877,37.7916,37.8106,1731277.0
2023-06-09 12:30:00,39.84,39.88,39.82,39.88,1041817.0,37.8106,37.8486,37.7916,37.8486,1041817.0
2023-06-09 13:00:00,39.88,39.91,39.87,39.9,898860.0,37.8486,37.877,37.8391,37.8675,898860.0
2023-06-09 13:30:00,39.9,39.94,39.89,39.92,785318.0,37.8675,37.9055,37.8581,37.8865,785318.0
2023-06-09 14:00:00,39.92,39.93,39.88,39.9,981353.0,37.8865,37.896,37.8486,37.8675,981353.0
2023-06-09 14:30:00,39.9,39.9,39.84,39.87,1090625.0,37.8675,37.8675,37.8106,37.8391,1090625.0
2023-06-09 15:00:00,39.87,39.88,39.84,39.86,856953.0,37.8391,37.8486,37.8106,37.8296,856953.0
2023-06-09 15:30:00,39.86,39.88,39.84,39.86,2557976.0,37.8296,37.8486,37.8106,37.8296,2557976.0
2023-06-12 09:30:00,39.88,39.94,39.82,39.85,2679638.0,37.8486,37.9055,37.7916,37.8201,2679638.0
2023-06-12 10:00:00,39.86,39.9,39.82,39.87,808197.0,37.8296,37.8675,37.7916,37.8391,808197.0
2023-06-12 10:30:00,39.88,39.93,39.84,39.91,2340119.0,37.8486,37.896,37.8106,37.877,2340119.0
2023-06-12 11:00:00,39.91,39.94,39.88,39.92,1472553.0,37.877,37.9055,37.8486,37.8865,1472553.0
2023-06-12 11:30:00,39.93,39.94,39.89,39.91,991850.0,37.896,37.9055,37.8581,37.877,991850.0
2023-06-12 12:00:00,39.91,39.92,39.89,39.92,676150.0,37.877,37.8865,37.8581,37.8865,676150.0
2023-06-12 12:30:00,39.92,39.94,39.91,39.91,1111450.0,37.8865,37.9055,37.877,37.877,1111450.0
2023-06-12 13:00:00,39.91,39.93,39.91,39.93,382117.0,37.877,37.896,37.877,37.896,382117.0
2023-06-12 13:30:00,39.93,39.98,39.92,39.98,782124.0,37.896,37.9435,37.8865,37.9435,782124.0
2023-06-12 14:00:00,39.98,39.99,39.96,39.96,974789.0,37.9435,37.953,37.9245,37.9245,974789.0
2023-06-12 14:30:00,39.96,39.96,39.93,39.96,889759.0,37.9245,37.9245,37.896,37.9245,889759.0
2023-06-12 15:00:00,39.96,39.99,39.95,39.96,2342015.0,37.9245,37.953,37.915,37.9245,2342015.0
2023-06-12 15:30:00,39.97,39.97,39.93,39.96,3155568.0,37.934,37.934,37.896,37.9245,3155568.0
2023-06-13 09:30:00,40.35,40.47,40.32,40.34,3960422.0,38.2946,38.4085,38.2662,38.2851,3960422.0
2023-06-13 10:00:00,40.34,40.36,40.22,40.36,2677861.0,38.2851,38.3041,38.1712,38.3041,2677861.0
2023-06-13 10:30:00,40.36,40.41,40.33,40.37,1692283.0,38.3041,38.3516,38.2756,38.3136,1692283.0
2023-06-13 11:00:00,40.37,40.4,40.32,40.38,1481332.0,38.3136,38.3421,38.2662,38.3231,1481332.0
2023-06-13 11:30:00,40.37,40.38,40.31,40.32,1933472.0,38.3136,38.3231,38.2567,38.2662,1933472.0
2023-06-13 12:00:00,40.32,40.37,40.3,40.36,1224219.0,38.2662,38.3136,38.2472,38.3041,1224219.0
2023-06-13 12:30:00,40.36,40.38,40.34,40.38,887227.0,38.3041,38.3231,38.2851,38.3231,887227.0
2023-06-13 13:00:00,40.38,40.4,40.34,40.36,951873.0,38.3231,38.3421,38.2851,38.3041,951873.0
2023-06-13 13:30:00,40.36,40.37,40.32,40.34,1124880.0,38.3041,38.3136,38.2662,38.2851,1124880.0
2023-06-13 14:00:00,40.34,40.36,40.27,40.29,1279964.0,38.2851,38.3041,38.2187,38.2377,1279964.0
2023-06-13 14:30:00,40.28,40.31,40.25,40.3,1837240.0,38.2282,38.2567,38.1997,38.2472,1837240.0
2023-06-13 15:00:00,40.3,40.34,40.3,40.32,1130488.0,38.2472,38.2851,38.2472,38.2662,1130488.0
2023-06-13 15:30:00,40.32,40.35,40.31,40.34,4456316.0,38.2662,38.2946,38.2567,38.2851,4456316.0
2023-06-14 09:30:00,40.35,40.51,40.33,40.49,2396826.0,38.2946,38.4465,38.2756,38.4275,2396826.0
2023-06-14 10:00:00,40.5,40.59,40.47,40.54,2166149.0,38.437,38.5224,38.4085,38.4749,2166149.0
2023-06-14 10:30:00,40.54,40.58,40.52,40.58,1098096.0,38.4749,38.5129,38.456,38.5129,1098096.0
2023-06-14 11:00:00,40.58,40.62,40.56,40.61,1887101.0,38.5129,38.5509,38.4939,38.5414,1887101.0
2023-06-14 11:30:00,40.61,40.62,40.59,40.61,1868209.0,38.5414,38.5509,38.5224,38.5414,1868209.0
2023-06-14 12:00:00,40.6,40.7,40.59,40.66,2357647.0,38.5319,38.6268,38.5224,38.5888,2357647.0
2023-06-14 12:30:00,40.66,40.68,40.64,40.68,1418252.0,38.5888,38.6078,38.5699,38.6078,1418252.0
2023-06-14 13:00:00,40.68,40.72,40.65,40.68,1877992.0,38.6078,38.6458,38.5793,38.6078,1877992.0
2023-06-14 13:30:00,40.68,40.71,40.62,40.64,1282869.0,38.6078,38.6363,38.5509,38.5699,1282869.0
2023-06-14 14:00:00,40.63,40.63,40.33,40.43,5358130.0,38.5604,38.5604,38.2756,38.3706,5358130.0
2023-06-14 14:30:00,40.43,40.7,40.39,40.62,2777691.0,38.3706,38.6268,38.3326,38.5509,2777691.0
2023-06-14 15:00:00,40.63,40.73,40.58,40.63,4132779.0,38.5604,38.6553,38.5129,38.5604,4132779.0
2023-06-14 15:30:00,40.63,40.67,40.57,40.65,5741440.0,38.5604,38.5983,38.5034,38.5793,5741440.0
2023-06-15 09:30:00,40.84,40.91,40.79,40.89,3398605.0,38.7597,38.8261,38.7122,38.8071,3398605.0
2023-06-15 10:00:00,40.89,40.9,40.82,40.89,3291795.0,38.8071,38.8166,38.7407,38.8071,3291795.0
2023-06-15 10:30:00,40.89,40.89,40.76,40.84,2220193.0,38.8071,38.8071,38.6837,38.7597,2220193.0
2023-06-15 11:00:00,40.84,40.89,40.78,40.89,4503147.0,38.7597,38.8071,38.7027,38.8071,4503147.0
2023-06-15 11:30:00,40.89,40.91,40.85,40.87,1534193.0,38.8071,38.8261,38.7692,38.7881,1534193.0
2023-06-15 12:00:00,40.87,40.94,40.86,40.92,2112635.0,38.7881,38.8546,38.7786,38.8356,2112635.0
2023-06-15 12:30:00,40.92,40.93,40.88,40.92,835424.0,38.8356,38.8451,38.7976,38.8356,835424.0
2023-06-15 13:00:00,40.91,40.94,40.88,40.93,1132336.0,38.8261,38.8546,38.7976,38.8451,1132336.0
2023-06-15 13:30:00,40.93,40.96,40.91,40.96,1621861.0,38.8451,38.8736,38.8261,38.8736,1621861.0
2023-06-15 14:00:00,40.95,40.97,40.93,40.97,1267982.0,38.8641,38.883,38.8451,38.883,1267982.0
2023-06-15 14:30:00,40.96,41.02,40.96,41.0,1178619.0,38.8736,38.9305,38.8736,38.9115,1178619.0
2023-06-15 15:00:00,41.01,41.01,40.97,40.99,1328404.0,38.921,38.921,38.883,38.902,1328404.0
2023-06-15 15:30:00,40.98,41.04,40.98,41.03,5999092.0,38.8925,38.9495,38.8925,38.94,5999092.0
2023-06-16 09:30:00,41.09,41.09,40.9,40.93,3795543.0,38.9969,38.9969,38.8166,38.8451,3795543.0
2023-06-16 10:00:00,40.93,41.01,40.81,40.91,4789410.0,38.8451,38.921,38.7312,38.8261,4789410.0
2023-06-16 10:30:00,40.91,40.97,40.79,40.87,2425151.0,38.8261,38.883,38.7122,38.7881,2425151.0
2023-06-16 11:00:00,40.87,40.92,40.84,40.87,1377600.0,38.7881,38.8356,38.7597,38.7881,1377600.0
2023-06-16 11:30:00,40.87,40.9,40.77,40.83,1966467.0,38.7881,38.8166,38.6932,38.7502,1966467.0
2023-06-16 12:00:00,40.84,40.88,40.81,40.88,1017225.0,38.7597,38.7976,38.7312,38.7976,1017225.0
2023-06-16 12:30:00,40.88,40.95,40.87,40.95,1322226.0,38.7976,38.8641,38.7881,38.8641,1322226.0
2023-06-16 13:00:00,40.95,40.95,40.89,40.93,2078686.0,38.8641,38.8641,38.8071,38.8451,2078686.0
2023-06-16 13:30:00,40.92,40.94,40.9,40.94,1310872.0,38.8356,38.8546,38.8166,38.8546,1310872.0
2023-06-16 14:00:00,40.94,40.94,40.9,40.91,1091390.0,38.8546,38.8546,38.8166,38.8261,1091390.0
2023-06-16 14:30:00,40.91,40.93,40.88,40.9,1821003.0,38.8261,38.8451,38.7976,38.8166,1821003.0
2023-06-16 15:00:00,40.91,40.91,40.84,40.87,2247786.0,38.8261,38.8261,38.7597,38.7881,2247786.0
2023-06-16 15:30:00,40.87,40.89,40.83,40.87,6935565.0,38.7881,38.8071,38.7502,38.7881,6935565.0
2023-06-20 09:30:00,40.29,40.35,40.15,40.16,4582722.0,38.2377,38.2946,38.1048,38.1143,4582722.0
2023-06-20 10:00:00,40.16,40.17,39.98,40.0,2569633.0,38.1143,38.1238,37.9435,37.9625,2569633.0
2023-06-20 10:30:00,39.99,40.06,39.98,40.05,2361083.0,37.953,38.0194,37.9435,38.0099,2361083.0
2023-06-20 11:00:00,40.05,40.1,40.01,40.02,2328153.0,38.0099,38.0574,37.9719,37.9814,2328153.0
2023-06-20 11:30:00,40.03,40.05,39.99,40.0,1884554.0,37.9909,38.0099,37.953,37.9625,1884554.0
2023-06-20 12:00:00,40.0,40.04,39.95,40.04,2838234.0,37.9625,38.0004,37.915,38.0004,2838234.0
2023-06-20 12:30:00,40.05,40.06,40.02,40.05,2004439.0,38.0099,38.0194,37.9814,38.0099,2004439.0
2023-06-20 13:00:00,40.05,40.1,40.03,40.07,1203050.0,38.0099,38.0574,37.9909,38.0289,1203050.0
2023-06-20 13:30:00,40.07,40.09,40.04,40.05,1301350.0,38.0289,38.0479,38.0004,38.0099,1301350.0
2023-06-20 14:00:00,40.05,40.07,40.03,40.07,948616.0,38.0099,38.0289,37.9909,38.0289,948616.0
2023-06-20 14:30:00,40.07,40.07,40.02,40.05,977770.0,38.0289,38.0289,37.9814,38.0099,977770.0
2023-06-20 15:00:00,40.05,40.06,40.03,40.05,1485100.0,38.0099,38.0194,37.9909,38.0099,1485100.0
2023-06-20 15:30:00,40.06,40.1,40.03,40.05,9427885.0,38.0194,38.0574,37.9909,38.0099,9427885.0
2023-06-21 09:30:00,39.86,39.96,39.85,39.87,2750272.0,37.8296,37.9245,37.8201,37.8391,2750272.0
2023-06-21 10:00:00,39.86,39.9,39.81,39.88,1260620.0,37.8296,37.8675,37.7821,37.8486,1260620.0
2023-06-21 10:30:00,39.89,39.9,39.8,39.84,1577576.0,37.8581,37.8675,37.7726,37.8106,1577576.0
2023-06-21 11:00:00,39.84,39.85,39.74,39.81,1419091.0,37.8106,37.8201,37.7157,37.7821,1419091.0
2023-06-21 11:30:00,39.81,39.87,39.8,39.82,885637.0,37.7821,37.8391,37.7726,37.7916,885637.0
2023-06-21 12:00:00,39.82,39.89,39.8,39.88,1125543.0,37.7916,37.8581,37.7726,37.8486,1125543.0
2023-06-21 12:30:00,39.88,39.89,39.84,39.86,683401.0,37.8486,37.8581,37.8106,37.8296,683401.0
2023-06-21 13:00:00,39.86,39.87,39.83,39.85,376627.0,37.8296,37.8391,37.8011,37.8201,376627.0
2023-06-21 13:30:00,39.86,39.92,39.85,39.91,914132.0,37.8296,37.8865,37.8201,37.877,914132.0
2023-06-21 14:00:00,39.91,39.96,39.9,39.96,1255224.0,37.877,37.9245,37.8675,37.9245,1255224.0
2023-06-21 14:30:00,39.96,39.96,39.92,39.93,920681.0,37.9245,37.9245,37.8865,37.896,920681.0
2023-06-21 15:00:00,39.93,39.93,39.89,39.9,868936.0,37.896,37.896,37.8581,37.8675,868936.0
2023-06-21 15:30:00,39.9,39.92,39.86,39.9,3736948.0,37.8675,37.8865,37.8296,37.8675,3736948.0
2023-06-22 09:30:00,39.64,39.78,39.58,39.75,2034864.0,37.6208,37.7537,37.5638,37.7252,2034864.0
2023-06-22 10:00:00,39.76,39.8,39.7,39.76,1025015.0,37.7347,37.7726,37.6777,37.7347,1025015.0
2023-06-22 10:30:00,39.76,39.78,39.68,39.71,714628.0,37.7347,37.7537,37.6588,37.6872,714628.0
2023-06-22 11:00:00,39.71,39.77,39.69,39.72,1226307.0,37.6872,37.7442,37.6682,37.6967,1226307.0
2023-06-22 11:30:00,39.71,39.78,39.7,39.73,670193.0,37.6872,37.7537,37.6777,37.7062,670193.0
2023-06-22 12:00:00,39.73,39.74,39.69,39.71,475509.0,37.7062,37.7157,37.6682,37.6872,475509.0
2023-06-22 12:30:00,39.71,39.75,39.7,39.73,689276.0,37.6872,37.7252,37.6777,37.7062,689276.0
2023-06-22 13:00:00,39.73,39.73,39.68,39.72,1487023.0,37.7062,37.7062,37.6588,37.6967,1487023.0
2023-06-22 13:30:00,39.72,39.75,39.7,39.75,688949.0,37.6967,37.7252,37.6777,37.7252,688949.0
2023-06-22 14:00:00,39.75,39.79,39.74,39.79,1114955.0,37.7252,37.7632,37.7157,37.7632,1114955.0
2023-06-22 14:30:00,39.79,39.8,39.74,39.77,960445.0,37.7632,37.7726,37.7157,37.7442,960445.0
2023-06-22 15:00:00,39.77,39.78,39.71,39.72,857073.0,37.7442,37.7537,37.6872,37.6967,857073.0
2023-06-22 15:30:00,39.72,39.77,39.7,39.75,2333113.0,37.6967,37.7442,37.6777,37.7252,2333113.0
2023-06-23 09:30:00,39.23,39.23,39.06,39.09,3188667.0,37.2317,37.2317,37.0703,37.0988,3188667.0
2023-06-23 10:00:00,39.09,39.18,39.06,39.15,2982244.0,37.0988,37.1842,37.0703,37.1558,2982244.0
2023-06-23 10:30:00,39.15,39.2,39.12,39.14,1584685.0,37.1558,37.2032,37.1273,37.1463,1584685.0
2023-06-23 11:00:00,39.14,39.15,39.1,39.12,1675273.0,37.1463,37.1558,37.1083,37.1273,1675273.0
2023-06-23 11:30:00,39.12,39.17,39.11,39.13,1699067.0,37.1273,37.1747,37.1178,37.1368,1699067.0
2023-06-23 12:00:00,39.13,39.16,39.1,39.16,786640.0,37.1368,37.1652,37.1083,37.1652,786640.0
2023-06-23 12:30:00,39.16,39.18,39.15,39.16,447990.0,37.1652,37.1842,37.1558,37.1652,447990.0
2023-06-23 13:00:00,39.16,39.2,39.13,39.19,603942.0,37.1652,37.2032,37.1368,37.1937,603942.0
2023-06-23 13:30:00,39.19,39.2,39.18,39.2,499212.0,37.1937,37.2032,37.1842,37.2032,499212.0
2023-06-23 14:00:00,39.2,39.2,39.16,39.16,901729.0,37.2032,37.2032,37.1652,37.1652,901729.0
2023-06-23 14:30:00,39.16,39.17,39.13,39.15,949110.0,37.1652,37.1747,37.1368,37.1558,949110.0
2023-06-23 15:00:00,39.15,39.15,39.12,39.14,1548153.0,37.1558,37.1558,37.1273,37.1463,1548153.0
2023-06-23 15:30:00,39.14,39.19,39.13,39.19,4887232.0,37.1463,37.1937,37.1368,37.1937,4887232.0
2023-06-26 09:30:00,39.33,39.48,39.31,39.44,1287613.0,37.3266,37.4689,37.3076,37.431,1287613.0
2023-06-26 10:00:00,39.44,39.45,39.35,39.35,1447542.0,37.431,37.4405,37.3456,37.3456,1447542.0
2023-06-26 10:30:00,39.36,39.36,39.29,39.34,1287006.0,37.3551,37.3551,37.2886,37.3361,1287006.0
2023-06-26 11:00:00,39.34,39.36,39.28,39.29,826748.0,37.3361,37.3551,37.2791,37.2886,826748.0
2023-06-26 11:30:00,39.29,39.35,39.29,39.34,1039528.0,37.2886,37.3456,37.2886,37.3361,1039528.0
2023-06-26 12:00:00,39.34,39.35,39.28,39.29,680478.0,37.3361,37.3456,37.2791,37.2886,680478.0
2023-06-26 12:30:00,39.3,39.37,39.26,39.36,936431.0,37.2981,37.3645,37.2601,37.3551,936431.0
2023-06-26 13:00:00,39.36,39.36,39.33,39.36,1095718.0,37.3551,37.3551,37.3266,37.3551,1095718.0
2023-06-26 13:30:00,39.36,39.36,39.32,39.33,369434.0,37.3551,37.3551,37.3171,37.3266,369434.0
2023-06-26 14:00:00,39.32,39.35,39.32,39.34,766689.0,37.3171,37.3456,37.3171,37.3361,766689.0
2023-06-26 14:30:00,39.34,39.39,39.34,39.37,703258.0,37.3361,37.3835,37.3361,37.3645,703258.0
2023-06-26 15:00:00,39.37,39.38,39.35,39.37,872536.0,37.3645,37.374,37.3456,37.3645,872536.0
2023-06-26 15:30:00,39.37,39.38,39.28,39.3,3624455.0,37.3645,37.374,37.2791,37.2981,3624455.0
2023-06-27 09:30:00,39.62,39.7,39.58,39.64,3099841.0,37.6018,37.6777,37.5638,37.6208,3099841.0
2023-06-27 10:00:00,39.64,39.64,39.52,39.61,1187929.0,37.6208,37.6208,37.5069,37.5923,1187929.0
2023-06-27 10:30:00,39.61,39.64,39.58,39.63,1270592.0,37.5923,37.6208,37.5638,37.6113,1270592.0
2023-06-27 11:00:00,39.63,39.64,39.55,39.63,699831.0,37.6113,37.6208,37.5354,37.6113,699831.0
2023-06-27 11:30:00,39.64,39.66,39.62,39.63,1117653.0,37.6208,37.6398,37.6018,37.6113,1117653.0
2023-06-27 12:00:00,39.62,39.66,39.61,39.66,828662.0,37.6018,37.6398,37.5923,37.6398,828662.0
2023-06-27 12:30:00,39.66,39.67,39.65,39.66,625985.0,37.6398,37.6493,37.6303,37.6398,625985.0
2023-06-27 13:00:00,39.65,39.69,39.64,39.69,609794.0,37.6303,37.6682,37.6208,37.6682,609794.0
2023-06-27 13:30:00,39.69,39.72,39.67,39.71,1397466.0,37.6682,37.6967,37.6493,37.6872,1397466.0
2023-06-27 14:00:00,39.71,39.71,39.67,39.69,732933.0,37.6872,37.6872,37.6493,37.6682,732933.0
2023-06-27 14:30:00,39.68,39.71,39.67,39.68,882256.0,37.6588,37.6872,37.6493,37.6588,882256.0
2023-06-27 15:00:00,39.69,39.71,39.67,39.7,892564.0,37.6682,37.6872,37.6493,37.6777,892564.0
2023-06-27 15:30:00,39.7,39.72,39.69,39.7,3626550.0,37.6777,37.6967,37.6682,37.6777,3626550.0
2023-06-28 09:30:00,39.39,39.42,39.29,39.35,2345832.0,37.3835,37.412,37.2886,37.3456,2345832.0
2023-06-28 10:00:00,39.35,39.4,39.3,39.4,1919976.0,37.3456,37.393,37.2981,37.393,1919976.0
2023-06-28 10:30:00,39.39,39.42,39.35,39.36,1431473.0,37.3835,37.412,37.3456,37.3551,1431473.0
2023-06-28 11:00:00,39.37,39.45,39.36,39.42,1355437.0,37.3645,37.4405,37.3551,37.412,1355437.0
2023-06-28 11:30:00,39.42,39.46,39.4,39.45,594430.0,37.412,37.45,37.393,37.4405,594430.0
2023-06-28 12:00:00,39.44,39.51,39.44,39.47,967005.0,37.431,37.4974,37.431,37.4595,967005.0
2023-06-28 12:30:00,39.47,39.47,39.39,39.42,1437058.0,37.4595,37.4595,37.3835,37.412,1437058.0
2023-06-28 13:00:00,39.42,39.47,39.41,39.47,630132.0,37.412,37.4595,37.4025,37.4595,630132.0
2023-06-28 13:30:00,39.47,39.48,39.41,39.43,954248.0,37.4595,37.4689,37.4025,37.4215,954248.0
2023-06-28 14:00:00,39.43,39.48,39.42,39.47,578643.0,37.4215,37.4689,37.412,37.4595,578643.0
2023-06-28 14:30:00,39.47,39.48,39.45,39.47,455812.0,37.4595,37.4689,37.4405,37.4595,455812.0
2023-06-28 15:00:00,39.48,39.48,39.43,39.45,698435.0,37.4689,37.4689,37.4215,37.4405,698435.0
2023-06-28 15:30:00,39.45,39.47,39.44,39.47,3515388.0,37.4405,37.4595,37.431,37.4595,3515388.0
2023-06-29 09:30:00,39.16,39.27,39.14,39.19,4690123.0,37.1652,37.2696,37.1463,37.1937,4690123.0
2023-06-29 10:00:00,39.19,39.26,39.15,39.22,3341943.0,37.1937,37.2601,37.1558,37.2222,3341943.0
2023-06-29 10:30:00,39.22,39.23,39.17,39.22,1803427.0,37.2222,37.2317,37.1747,37.2222,1803427.0
2023-06-29 11:00:00,39.22,39.27,39.2,39.26,1128351.0,37.2222,37.2696,37.2032,37.2601,1128351.0
2023-06-29 11:30:00,39.26,39.27,39.23,39.26,707052.0,37.2601,37.2696,37.2317,37.2601,707052.0
2023-06-29 12:00:00,39.27,39.28,39.24,39.27,594043.0,37.2696,37.2791,37.2412,37.2696,594043.0
2023-06-29 12:30:00,39.27,39.29,39.23,39.24,469823.0,37.2696,37.2886,37.2317,37.2412,469823.0
2023-06-29 13:00:00,39.24,39.25,39.22,39.25,769316.0,37.2412,37.2507,37.2222,37.2507,769316.0
2023-06-29 13:30:00,39.25,39.25,39.21,39.22,810023.0,37.2507,37.2507,37.2127,37.2222,810023.0
2023-06-29 14:00:00,39.21,39.24,39.18,39.23,1287887.0,37.2127,37.2412,37.1842,37.2317,1287887.0
2023-06-29 14:30:00,39.22,39.23,39.2,39.22,1019055.0,37.2222,37.2317,37.2032,37.2222,1019055.0
2023-06-29 15:00:00,39.22,39.25,39.21,39.24,966115.0,37.2222,37.2507,37.2127,37.2412,966115.0
2023-06-29 15:30:00,39.24,39.27,39.21,39.27,2556395.0,37.2412,37.2696,37.2127,37.2696,2556395.0
2023-06-30 09:30:00,39.56,39.65,39.46,39.63,2019538.0,37.5449,37.6303,37.45,37.6113,2019538.0
2023-06-30 10:00:00,39.63,39.72,39.62,39.67,1578122.0,37.6113,37.6967,37.6018,37.6493,1578122.0
2023-06-30 10:30:00,39.68,39.69,39.55,39.58,1710301.0,37.6588,37.6682,37.5354,37.5638,1710301.0
2023-06-30 11:00:00,39.58,39.62,39.55,39.57,1147501.0,37.5638,37.6018,37.5354,37.5544,1147501.0
2023-06-30 11:30:00,39.57,39.61,39.56,39.59,807300.0,37.5544,37.5923,37.5449,37.5733,807300.0
2023-06-30 12:00:00,39.59,39.62,39.57,39.59,730872.0,37.5733,37.6018,37.5544,37.5733,730872.0
2023-06-30 12:30:00,39.59,39.65,39.59,39.65,644727.0,37.5733,37.6303,37.5733,37.6303,644727.0
2023-06-30 13:00:00,39.65,39.66,39.62,39.62,579700.0,37.6303,37.6398,37.6018,37.6018,579700.0
2023-06-30 13:30:00,39.62,39.64,39.58,39.59,498348.0,37.6018,37.6208,37.5638,37.5733,498348.0
2023-06-30 14:00:00,39.6,39.63,39.59,39.62,829782.0,37.5828,37.6113,37.5733,37.6018,829782.0
2023-06-30 14:30:00,39.63,39.64,39.59,39.59,569703.0,37.6113,37.6208,37.5733,37.5733,569703.0
2023-06-30 15:00:00,39.6,39.61,39.58,39.59,751937.0,37.5828,37.5923,37.5638,37.5733,751937.0
2023-06-30 15:30:00,39.59,39.61,39.55,39.55,5048862.0,37.5733,37.5923,37.5354,37.5354,5048862.0
2023-07-03 09:30:00,40.03,40.2,40.01,40.14,4009062.0,37.9909,38.1523,37.9719,38.0953,4009062.0
2023-07-03 10:00:00,40.14,40.21,40.09,40.09,1031847.0,38.0953,38.1618,38.0479,38.0479,1031847.0
2023-07-03 10:30:00,40.1,40.1,40.01,40.03,1516073.0,38.0574,38.0574,37.9719,37.9909,1516073.0
2023-07-03 11:00:00,40.03,40.04,40.0,40.01,872543.0,37.9909,38.0004,37.9625,37.9719,872543.0
2023-07-03 11:30:00,40.01,40.02,39.95,39.97,1151563.0,37.9719,37.9814,37.915,37.934,1151563.0
2023-07-03 12:00:00,39.97,39.99,39.95,39.98,1229404.0,37.934,37.953,37.915,37.9435,1229404.0
2023-07-03 12:30:00,39.98,40.01,39.98,39.99,2285573.0,37.9435,37.9719,37.9435,37.953,2285573.0
2023-07-05 09:30:00,39.83,39.84,39.73,39.76,2086354.0,37.8011,37.8106,37.7062,37.7347,2086354.0
2023-07-05 10:00:00,39.76,39.85,39.76,39.82,835326.0,37.7347,37.8201,37.7347,37.7916,835326.0
2023-07-05 10:30:00,39.82,39.84,39.73,39.74,1438596.0,37.7916,37.8106,37.7062,37.7157,1438596.0
2023-07-05 11:00:00,39.74,39.79,39.72,39.78,2269160.0,37.7157,37.7632,37.6967,37.7537,2269160.0
2023-07-05 11:30:00,39.78,39.81,39.74,39.75,1049149.0,37.7537,37.7821,37.7157,37.7252,1049149.0
2023-07-05 12:00:00,39.75,39.75,39.7,39.75,657168.0,37.7252,37.7252,37.6777,37.7252,657168.0
2023-07-05 12:30:00,39.75,39.75,39.7,39.72,612306.0,37.7252,37.7252,37.6777,37.6967,612306.0
2023-07-05 13:00:00,39.72,39.76,39.71,39.76,439531.0,37.6967,37.7347,37.6872,37.7347,439531.0
2023-07-05 13:30:00,39.75,39.77,39.74,39.77,270390.0,37.7252,37.7442,37.7157,37.7442,270390.0
2023-07-05 14:00:00,39.77,39.79,39.69,39.72,947923.0,37.7442,37.7632,37.6682,37.6967,947923.0
2023-07-05 14:30:00,39.72,39.77,39.71,39.74,618454.0,37.6967,37.7442,37.6872,37.7157,618454.0
2023-07-05 15:00:00,39.74,39.75,39.74,39.75,317750.0,37.7157,37.7252,37.7157,37.7252,317750.0
2023-07-05 15:30:00,39.75,39.76,39.74,39.76,1761759.0,37.7252,37.7347,37.7157,37.7347,1761759.0
2023-07-06 09:30:00,39.17,39.23,39.03,39.05,3325204.0,37.1747,37.2317,37.0419,37.0608,3325204.0
2023-07-06 10:00:00,39.05,39.06,38.9,38.91,3351742.0,37.0608,37.0703,36.9185,36.928,3351742.0
2023-07-06 10:30:00,38.9,38.92,38.85,38.86,1900594.0,36.9185,36.9375,36.871,36.8805,1900594.0
2023-07-06 11:00:00,38.86,38.89,38.8,38.84,2703221.0,36.8805,36.909,36.8236,36.8615,2703221.0
2023-07-06 11:30:00,38.83,38.9,38.83,38.86,3595770.0,36.8521,36.9185,36.8521,36.8805,3595770.0
2023-07-06 12:00:00,38.86,38.9,38.85,38.86,1698159.0,36.8805,36.9185,36.871,36.8805,1698159.0
2023-07-06 12:30:00,38.86,38.9,38.85,38.89,1835946.0,36.8805,36.9185,36.871,36.909,1835946.0
2023-07-06 13:00:00,38.89,38.94,38.89,38.92,1313644.0,36.909,36.9564,36.909,36.9375,1313644.0
2023-07-06 13:30:00,38.92,38.93,38.89,38.92,1472416.0,36.9375,36.947,36.909,36.9375,1472416.0
2023-07-06 14:00:00,38.93,38.94,38.9,38.9,1377718.0,36.947,36.9564,36.9185,36.9185,1377718.0
2023-07-06 14:30:00,38.91,38.94,38.9,38.92,1109759.0,36.928,36.9564,36.9185,36.9375,1109759.0
2023-07-06 15:00:00,38.93,38.93,38.9,38.92,1027623.0,36.947,36.947,36.9185,36.9375,1027623.0
2023-07-06 15:30:00,38.91,38.97,38.9,38.97,4427664.0,36.928,36.9849,36.9185,36.9849,4427664.0
2023-07-07 09:30:00,39.08,39.34,39.07,39.28,2241817.0,37.0893,37.3361,37.0798,37.2791,2241817.0
2023-07-07 10:00:00,39.28,39.31,39.23,39.27,1151486.0,37.2791,37.3076,37.2317,37.2696,1151486.0
2023-07-07 10:30:00,39.26,39.37,39.24,39.34,1168352.0,37.2601,37.3645,37.2412,37.3361,1168352.0
2023-07-07 11:00:00,39.33,39.41,39.33,39.38,1554090.0,37.3266,37.4025,37.3266,37.374,1554090.0
2023-07-07 11:30:00,39.38,39.44,39.38,39.43,1239342.0,37.374,37.431,37.374,37.4215,1239342.0
2023-07-07 12:00:00,39.44,39.5,39.42,39.49,894330.0,37.431,37.4879,37.412,37.4784,894330.0
2023-07-07 12:30:00,39.49,39.56,39.49,39.55,1076999.0,37.4784,37.5449,37.4784,37.5354,1076999.0
2023-07-07 13:00:00,39.56,39.6,39.53,39.59,796006.0,37.5449,37.5828,37.5164,37.5733,796006.0
2023-07-07 13:30:00,39.59,39.6,39.53,39.55,1042242.0,37.5733,37.5828,37.5164,37.5354,1042242.0
2023-07-07 14:00:00,39.55,39.57,39.54,39.55,501188.0,37.5354,37.5544,37.5259,37.5354,501188.0
2023-07-07 14:30:00,39.55,39.56,39.5,39.51,921359.0,37.5354,37.5449,37.4879,37.4974,921359.0
2023-07-07 15:00:00,39.5,39.52,39.47,39.48,812909.0,37.4879,37.5069,37.4595,37.4689,812909.0
2023-07-07 15:30:00,39.47,39.5,39.4,39.42,4293799.0,37.4595,37.4879,37.393,37.412,4293799.0
2023-07-10 09:30:00,39.15,39.33,39.14,39.29,2040054.0,37.1558,37.3266,37.1463,37.2886,2040054.0
2023-07-10 10:00:00,39.29,39.42,39.29,39.32,1662205.0,37.2886,37.412,37.2886,37.3171,1662205.0
2023-07-10 10:30:00,39.32,39.34,39.27,39.33,911769.0,37.3171,37.3361,37.2696,37.3266,911769.0
2023-07-10 11:00:00,39.34,39.38,39.31,39.36,1303928.0,37.3361,37.374,37.3076,37.3551,1303928.0
2023-07-10 11:30:00,39.36,39.41,39.33,39.4,797341.0,37.3551,37.4025,37.3266,37.393,797341.0
2023-07-10 12:00:00,39.4,39.4,39.33,39.39,716239.0,37.393,37.393,37.3266,37.3835,716239.0
2023-07-10 12:30:00,39.39,39.4,39.37,39.39,552265.0,37.3835,37.393,37.3645,37.3835,552265.0
2023-07-10 13:00:00,39.39,39.41,39.39,39.41,433058.0,37.3835,37.4025,37.3835,37.4025,433058.0
2023-07-10 13:30:00,39.41,39.44,39.4,39.43,2253527.0,37.4025,37.431,37.393,37.4215,2253527.0
2023-07-10 14:00:00,39.43,39.44,39.4,39.44,581190.0,37.4215,37.431,37.393,37.431,581190.0
2023-07-10 14:30:00,39.44,39.44,39.41,39.42,739329.0,37.431,37.431,37.4025,37.412,739329.0
2023-07-10 15:00:00,39.43,39.43,39.4,39.41,1017075.0,37.4215,37.4215,37.393,37.4025,1017075.0
2023-07-10 15:30:00,39.42,39.42,39.39,39.41,2876808.0,37.412,37.412,37.3835,37.4025,2876808.0
2023-07-11 09:30:00,39.67,39.79,39.63,39.65,1405541.0,37.6493,37.7632,37.6113,37.6303,1405541.0
2023-07-11 10:00:00,39.65,39.65,39.49,39.62,1687335.0,37.6303,37.6303,37.4784,37.6018,1687335.0
2023-07-11 10:30:00,39.61,39.66,39.59,39.62,874179.0,37.5923,37.6398,37.5733,37.6018,874179.0
2023-07-11 11:00:00,39.62,39.68,39.59,39.65,1206788.0,37.6018,37.6588,37.5733,37.6303,1206788.0
2023-07-11 11:30:00,39.65,39.68,39.63,39.66,1608694.0,37.6303,37.6588,37.6113,37.6398,1608694.0
2023-07-11 12:00:00,39.66,39.69,39.65,39.67,807008.0,37.6398,37.6682,37.6303,37.6493,807008.0
2023-07-11 12:30:00,39.68,39.73,39.67,39.72,735387.0,37.6588,37.7062,37.6493,37.6967,735387.0
2023-07-11 13:00:00,39.72,39.75,39.72,39.75,556877.0,37.6967,37.7252,37.6967,37.7252,556877.0
2023-07-11 13:30:00,39.75,39.76,39.73,39.76,640183.0,37.7252,37.7347,37.7062,37.7347,640183.0
2023-07-11 14:00:00,39.76,39.77,39.72,39.74,879042.0,37.7347,37.7442,37.6967,37.7157,879042.0
2023-07-11 14:30:00,39.75,39.79,39.73,39.79,1098240.0,37.7252,37.7632,37.7062,37.7632,1098240.0
2023-07-11 15:00:00,39.79,39.82,39.78,39.82,1111036.0,37.7632,37.7916,37.7537,37.7916,1111036.0
2023-07-11 15:30:00,39.82,39.84,39.79,39.82,3047046.0,37.7916,37.8106,37.7632,37.7916,3047046.0
2023-07-12 09:30:00,40.43,40.51,40.41,40.48,6097739.0,38.3706,38.4465,38.3516,38.418,6097739.0
2023-07-12 10:00:00,40.49,40.57,40.47,40.53,3486875.0,38.4275,38.5034,38.4085,38.4655,3486875.0
2023-07-12 10:30:00,40.52,40.64,40.52,40.64,2083100.0,38.456,38.5699,38.456,38.5699,2083100.0
2023-07-12 11:00:00,40.64,40.64,40.57,40.64,5719041.0,38.5699,38.5699,38.5034,38.5699,5719041.0
2023-07-12 11:30:00,40.64,40.66,40.54,40.57,4244077.0,38.5699,38.5888,38.4749,38.5034,4244077.0
2023-07-12 12:00:00,40.57,40.65,40.54,40.64,3409079.0,38.5034,38.5793,38.4749,38.5699,3409079.0
2023-07-12 12:30:00,40.64,40.67,40.63,40.66,1392288.0,38.5699,38.5983,38.5604,38.5888,1392288.0
2023-07-12 13:00:00,40.66,40.7,40.62,40.69,1985779.0,38.5888,38.6268,38.5509,38.6173,1985779.0
2023-07-12 13:30:00,40.69,40.72,40.68,40.71,1816706.0,38.6173,38.6458,38.6078,38.6363,1816706.0
2023-07-12 14:00:00,40.71,40.74,40.7,40.73,1400790.0,38.6363,38.6648,38.6268,38.6553,1400790.0
2023-07-12 14:30:00,40.73,40.73,40.7,40.72,1119178.0,38.6553,38.6553,38.6268,38.6458,1119178.0
2023-07-12 15:00:00,40.71,40.73,40.66,40.69,1599491.0,38.6363,38.6553,38.5888,38.6173,1599491.0
2023-07-12 15:30:00,40.69,40.72,40.68,40.7,9652881.0,38.6173,38.6458,38.6078,38.6268,9652881.0
2023-07-13 09:30:00,40.93,41.07,40.91,41.07,5052208.0,38.8451,38.9779,38.8261,38.9779,5052208.0
2023-07-13 10:00:00,41.07,41.08,41.03,41.05,3511865.0,38.9779,38.9874,38.94,38.959,3511865.0
2023-07-13 10:30:00,41.05,41.16,41.05,41.15,2315638.0,38.959,39.0634,38.959,39.0539,2315638.0
2023-07-13 11:00:00,41.16,41.16,41.08,41.12,2440640.0,39.0634,39.0634,38.9874,39.0254,2440640.0
2023-07-13 11:30:00,41.12,41.14,41.08,41.12,1403851.0,39.0254,39.0444,38.9874,39.0254,1403851.0
2023-07-13 12:00:00,41.12,41.2,41.11,41.2,4439462.0,39.0254,39.1013,39.0159,39.1013,4439462.0
2023-07-13 12:30:00,41.2,41.22,41.19,41.22,1451124.0,39.1013,39.1203,39.0918,39.1203,1451124.0
2023-07-13 13:00:00,41.22,41.23,41.18,41.21,1577406.0,39.1203,39.1298,39.0823,39.1108,1577406.0
2023-07-13 13:30:00,41.21,41.28,41.2,41.27,4225397.0,39.1108,39.1773,39.1013,39.1678,4225397.0
2023-07-13 14:00:00,41.27,41.32,41.27,41.29,2971919.0,39.1678,39.2152,39.1678,39.1867,2971919.0
2023-07-13 14:30:00,41.29,41.3,41.26,41.29,1366150.0,39.1867,39.1962,39.1583,39.1867,1366150.0
2023-07-13 15:00:00,41.29,41.29,41.25,41.26,1411858.0,39.1867,39.1867,39.1488,39.1583,1411858.0
2023-07-13 15:30:00,41.26,41.29,41.24,41.26,4787364.0,39.1583,39.1867,39.1393,39.1583,4787364.0
2023-07-14 09:30:00,41.14,41.15,40.98,41.09,3474665.0,39.0444,39.0539,38.8925,38.9969,3474665.0
2023-07-14 10:00:00,41.09,41.14,41.0,41.09,2769510.0,38.9969,39.0444,38.9115,38.9969,2769510.0
2023-07-14 10:30:00,41.08,41.13,41.03,41.12,2863999.0,38.9874,39.0349,38.94,39.0254,2863999.0
2023-07-14 11:00:00,41.12,41.16,41.11,41.14,1266761.0,39.0254,39.0634,39.0159,39.0444,1266761.0
2023-07-14 11:30:00,41.14,41.16,41.09,41.12,996479.0,39.0444,39.0634,38.9969,39.0254,996479.0
2023-07-14 12:00:00,41.13,41.13,41.05,41.07,828710.0,39.0349,39.0349,38.959,38.9779,828710.0
2023-07-14 12:30:00,41.06,41.08,41.04,41.05,978712.0,38.9685,38.9874,38.9495,38.959,978712.0
2023-07-14 13:00:00,41.06,41.07,41.01,41.05,915485.0,38.9685,38.9779,38.921,38.959,915485.0
2023-07-14 13:30:00,41.05,41.08,41.04,41.05,454617.0,38.959,38.9874,38.9495,38.959,454617.0
2023-07-14 14:00:00,41.05,41.07,41.03,41.05,832704.0,38.959,38.9779,38.94,38.959,832704.0
2023-07-14 14:30:00,41.05,41.07,41.02,41.04,770636.0,38.959,38.9779,38.9305,38.9495,770636.0
2023-07-14 15:00:00,41.03,41.05,41.0,41.02,982800.0,38.94,38.959,38.9115,38.9305,982800.0
2023-07-14 15:30:00,41.02,41.04,41.0,41.01,3316789.0,38.9305,38.9495,38.9115,38.921,3316789.0
2023-07-17 09:30:00,40.84,40.99,40.67,40.99,3093763.0,38.7597,38.902,38.5983,38.902,3093763.0
2023-07-17 10:00:00,41.0,41.02,40.92,41.0,777384.0,38.9115,38.9305,38.8356,38.9115,777384.0
2023-07-17 10:30:00,41.0,41.01,40.96,40.98,735872.0,38.9115,38.921,38.8736,38.8925,735872.0
2023-07-17 11:00:00,40.98,40.99,40.88,40.9,3880259.0,38.8925,38.902,38.7976,38.8166,3880259.0
2023-07-17 11:30:00,40.9,40.99,40.9,40.98,938596.0,38.8166,38.902,38.8166,38.8925,938596.0
2023-07-17 12:00:00,40.98,41.01,40.98,40.98,1490453.0,38.8925,38.921,38.8925,38.8925,1490453.0
2023-07-17 12:30:00,40.98,41.0,40.97,41.0,1224716.0,38.8925,38.9115,38.883,38.9115,1224716.0
2023-07-17 13:00:00,41.0,41.01,40.96,40.98,431261.0,38.9115,38.921,38.8736,38.8925,431261.0
2023-07-17 13:30:00,40.97,41.03,40.97,41.02,503575.0,38.883,38.94,38.883,38.9305,503575.0
2023-07-17 14:00:00,41.02,41.02,40.99,41.01,1059006.0,38.9305,38.9305,38.902,38.921,1059006.0
2023-07-17 14:30:00,41.01,41.01,40.99,41.01,1383177.0,38.921,38.921,38.902,38.921,1383177.0
2023-07-17 15:00:00,41.01,41.06,41.0,41.04,1020768.0,38.921,38.9685,38.9115,38.9495,1020768.0
2023-07-17 15:30:00,41.04,41.07,41.02,41.07,4245829.0,38.9495,38.9779,38.9305,38.9779,4245829.0
2023-07-18 09:30:00,40.83,40.85,40.7,40.82,1868407.0,38.7502,38.7692,38.6268,38.7407,1868407.0
2023-07-18 10:00:00,40.83,40.91,40.81,40.91,1274530.0,38.7502,38.8261,38.7312,38.8261,1274530.0
2023-07-18 10:30:00,40.91,40.92,40.86,40.9,1429142.0,38.8261,38.8356,38.7786,38.8166,1429142.0
2023-07-18 11:00:00,40.9,40.91,40.82,40.83,594503.0,38.8166,38.8261,38.7407,38.7502,594503.0
2023-07-18 11:30:00,40.82,40.83,40.76,40.83,799870.0,38.7407,38.7502,38.6837,38.7502,799870.0
2023-07-18 12:00:00,40.83,40.83,40.77,40.81,968035.0,38.7502,38.7502,38.6932,38.7312,968035.0
2023-07-18 12:30:00,40.8,40.81,40.69,40.69,473264.0,38.7217,38.7312,38.6173,38.6173,473264.0
2023-07-18 13:00:00,40.7,40.72,40.67,40.68,2037711.0,38.6268,38.6458,38.5983,38.6078,2037711.0
2023-07-18 13:30:00,40.68,40.69,40.65,40.66,3000352.0,38.6078,38.6173,38.5793,38.5888,3000352.0
2023-07-18 14:00:00,40.66,40.76,40.64,40.75,791339.0,38.5888,38.6837,38.5699,38.6742,791339.0
2023-07-18 14:30:00,40.76,40.78,40.74,40.77,985311.0,38.6837,38.7027,38.6648,38.6932,985311.0
2023-07-18 15:00:00,40.76,40.77,40.73,40.76,2085937.0,38.6837,38.6932,38.6553,38.6837,2085937.0
2023-07-18 15:30:00,40.76,40.77,40.74,40.75,5653368.0,38.6837,38.6932,38.6648,38.6742,5653368.0
2023-07-19 09:30:00,40.82,40.99,40.82,40.88,2198998.0,38.7407,38.902,38.7407,38.7976,2198998.0
2023-07-19 10:00:00,40.87,40.88,40.75,40.75,1515511.0,38.7881,38.7976,38.6742,38.6742,1515511.0
2023-07-19 10:30:00,40.75,40.78,40.69,40.74,1505552.0,38.6742,38.7027,38.6173,38.6648,1505552.0
2023-07-19 11:00:00,40.75,40.81,40.72,40.79,1565473.0,38.6742,38.7312,38.6458,38.7122,1565473.0
2023-07-19 11:30:00,40.79,40.81,40.68,40.69,4179608.0,38.7122,38.7312,38.6078,38.6173,4179608.0
2023-07-19 12:00:00,40.69,40.75,40.67,40.69,2231674.0,38.6173,38.6742,38.5983,38.6173,2231674.0
2023-07-19 12:30:00,40.69,40.69,40.63,40.67,2479024.0,38.6173,38.6173,38.5604,38.5983,2479024.0
2023-07-19 13:00:00,40.67,40.67,40.64,40.66,683138.0,38.5983,38.5983,38.5699,38.5888,683138.0
2023-07-19 13:30:00,40.66,40.7,40.65,40.67,722114.0,38.5888,38.6268,38.5793,38.5983,722114.0
2023-07-19 14:00:00,40.68,40.68,40.63,40.66,1777537.0,38.6078,38.6078,38.5604,38.5888,1777537.0
2023-07-19 14:30:00,40.66,40.72,40.66,40.71,813372.0,38.5888,38.6458,38.5888,38.6363,813372.0
2023-07-19 15:00:00,40.71,40.74,40.7,40.73,407485.0,38.6363,38.6648,38.6268,38.6553,407485.0
2023-07-19 15:30:00,40.73,40.74,40.68,40.68,2628348.0,38.6553,38.6648,38.6078,38.6078,2628348.0
2023-07-20 09:30:00,40.5,40.6,40.43,40.57,2247916.0,38.437,38.5319,38.3706,38.5034,2247916.0
2023-07-20 10:00:00,40.58,40.59,40.38,40.4,2878371.0,38.5129,38.5224,38.3231,38.3421,2878371.0
2023-07-20 10:30:00,40.4,40.41,40.31,40.41,2478786.0,38.3421,38.3516,38.2567,38.3516,2478786.0
2023-07-20 11:00:00,40.41,40.45,40.36,40.38,2001435.0,38.3516,38.3895,38.3041,38.3231,2001435.0
2023-07-20 11:30:00,40.38,40.4,40.34,40.37,1272361.0,38.3231,38.3421,38.2851,38.3136,1272361.0
2023-07-20 12:00:00,40.37,40.43,40.36,40.42,2528547.0,38.3136,38.3706,38.3041,38.3611,2528547.0
2023-07-20 12:30:00,40.42,40.45,40.39,40.44,2738219.0,38.3611,38.3895,38.3326,38.38,2738219.0
2023-07-20 13:00:00,40.44,40.47,40.41,40.46,1666232.0,38.38,38.4085,38.3516,38.399,1666232.0
2023-07-20 13:30:00,40.46,40.48,40.43,40.45,435324.0,38.399,38.418,38.3706,38.3895,435324.0
2023-07-20 14:00:00,40.45,40.46,40.38,40.38,1018051.0,38.3895,38.399,38.3231,38.3231,1018051.0
2023-07-20 14:30:00,40.38,40.42,40.38,40.39,1429998.0,38.3231,38.3611,38.3231,38.3326,1429998.0
2023-07-20 15:00:00,40.39,40.4,40.34,40.34,1937378.0,38.3326,38.3421,38.2851,38.2851,1937378.0
2023-07-20 15:30:00,40.34,40.39,40.34,40.38,3073867.0,38.2851,38.3326,38.2851,38.3231,3073867.0
2023-07-21 09:30:00,40.49,40.54,40.37,40.41,1866691.0,38.4275,38.4749,38.3136,38.3516,1866691.0
2023-07-21 10:00:00,40.4,40.44,40.35,40.35,1260235.0,38.3421,38.38,38.2946,38.2946,1260235.0
2023-07-21 10:30:00,40.36,40.39,40.34,40.36,885878.0,38.3041,38.3326,38.2851,38.3041,885878.0
2023-07-21 11:00:00,40.36,40.44,40.34,40.43,1548950.0,38.3041,38.38,38.2851,38.3706,1548950.0
2023-07-21 11:30:00,40.43,40.43,40.36,40.39,1393654.0,38.3706,38.3706,38.3041,38.3326,1393654.0
2023-07-21 12:00:00,40.39,40.4,40.36,40.38,584077.0,38.3326,38.3421,38.3041,38.3231,584077.0
2023-07-21 12:30:00,40.38,40.38,40.35,40.38,1438705.0,38.3231,38.3231,38.2946,38.3231,1438705.0
2023-07-21 13:00:00,40.38,40.4,40.37,40.39,1337449.0,38.3231,38.3421,38.3136,38.3326,1337449.0
2023-07-21 13:30:00,40.39,40.4,40.37,40.39,720655.0,38.3326,38.3421,38.3136,38.3326,720655.0
2023-07-21 14:00:00,40.39,40.4,40.38,40.4,1044366.0,38.3326,38.3421,38.3231,38.3421,1044366.0
2023-07-21 14:30:00,40.4,40.41,40.35,40.36,953102.0,38.3421,38.3516,38.2946,38.3041,953102.0
2023-07-21 15:00:00,40.36,40.36,40.29,40.33,1273465.0,38.3041,38.3041,38.2377,38.2756,1273465.0
2023-07-21 15:30:00,40.33,40.34,40.31,40.33,2795988.0,38.2756,38.2851,38.2567,38.2756,2795988.0
2023-07-24 09:30:00,40.46,40.54,40.42,40.47,4000052.0,38.399,38.4749,38.3611,38.4085,4000052.0
2023-07-24 10:00:00,40.47,40.63,40.47,40.62,1402074.0,38.4085,38.5604,38.4085,38.5509,1402074.0
2023-07-24 10:30:00,40.63,40.9,40.61,40.86,3117881.0,38.5604,38.8166,38.5414,38.7786,3117881.0
2023-07-24 11:00:00,40.86,40.98,40.85,40.91,2663308.0,38.7786,38.8925,38.7692,38.8261,2663308.0
2023-07-24 11:30:00,40.91,40.97,40.89,40.96,1849570.0,38.8261,38.883,38.8071,38.8736,1849570.0
2023-07-24 12:00:00,40.97,40.98,40.89,40.98,972395.0,38.883,38.8925,38.8071,38.8925,972395.0
2023-07-24 12:30:00,40.98,41.02,40.92,40.95,1270980.0,38.8925,38.9305,38.8356,38.8641,1270980.0
2023-07-24 13:00:00,40.94,40.95,40.92,40.94,1182722.0,38.8546,38.8641,38.8356,38.8546,1182722.0
2023-07-24 13:30:00,40.94,40.94,40.89,40.92,931547.0,38.8546,38.8546,38.8071,38.8356,931547.0
2023-07-24 14:00:00,40.92,40.93,40.91,40.93,804437.0,38.8356,38.8451,38.8261,38.8451,804437.0
2023-07-24 14:30:00,40.93,40.93,40.87,40.89,1848079.0,38.8451,38.8451,38.7881,38.8071,1848079.0
2023-07-24 15:00:00,40.89,40.91,40.85,40.86,1296700.0,38.8071,38.8261,38.7692,38.7786,1296700.0
2023-07-24 15:30:00,40.86,40.89,40.83,40.88,10410913.0,38.7786,38.8071,38.7502,38.7976,10410913.0
2023-07-25 09:30:00,41.37,41.4,41.22,41.3,5097620.0,39.2627,39.2911,39.1203,39.1962,5097620.0
2023-07-25 10:00:00,41.3,41.37,41.26,41.32,4218960.0,39.1962,39.2627,39.1583,39.2152,4218960.0
2023-07-25 10:30:00,41.32,41.33,41.25,41.28,1205209.0,39.2152,39.2247,39.1488,39.1773,1205209.0
2023-07-25 11:00:00,41.28,41.3,41.19,41.2,2124835.0,39.1773,39.1962,39.0918,39.1013,2124835.0
2023-07-25 11:30:00,41.2,41.27,41.18,41.26,1422385.0,39.1013,39.1678,39.0823,39.1583,1422385.0
2023-07-25 12:00:00,41.26,41.28,41.24,41.25,867288.0,39.1583,39.1773,39.1393,39.1488,867288.0
2023-07-25 12:30:00,41.25,41.25,41.2,41.22,1022088.0,39.1488,39.1488,39.1013,39.1203,1022088.0
2023-07-25 13:00:00,41.22,41.23,41.2,41.23,1684971.0,39.1203,39.1298,39.1013,39.1298,1684971.0
2023-07-25 13:30:00,41.23,41.24,41.21,41.24,507652.0,39.1298,39.1393,39.1108,39.1393,507652.0
2023-07-25 14:00:00,41.23,41.26,41.23,41.25,1467142.0,39.1298,39.1583,39.1298,39.1488,1467142.0
2023-07-25 14:30:00,41.26,41.29,41.23,41.24,1050937.0,39.1583,39.1867,39.1298,39.1393,1050937.0
2023-07-25 15:00:00,41.23,41.27,41.23,41.25,949467.0,39.1298,39.1678,39.1298,39.1488,949467.0
2023-07-25 15:30:00,41.25,41.26,41.2,41.2,3846397.0,39.1488,39.1583,39.1013,39.1013,3846397.0
2023-07-26 09:30:00,41.03,41.34,41.01,41.34,3716658.0,38.94,39.2342,38.921,39.2342,3716658.0
2023-07-26 10:00:00,41.34,41.34,41.23,41.27,4894549.0,39.2342,39.2342,39.1298,39.1678,4894549.0
2023-07-26 10:30:00,41.27,41.31,41.25,41.27,1360910.0,39.1678,39.2057,39.1488,39.1678,1360910.0
2023-07-26 11:00:00,41.27,41.31,41.25,41.29,1161183.0,39.1678,39.2057,39.1488,39.1867,1161183.0
2023-07-26 11:30:00,41.28,41.37,41.28,41.35,2335980.0,39.1773,39.2627,39.1773,39.2437,2335980.0
2023-07-26 12:00:00,41.35,41.38,41.33,41.37,1023940.0,39.2437,39.2722,39.2247,39.2627,1023940.0
2023-07-26 12:30:00,41.37,41.39,41.34,41.39,578665.0,39.2627,39.2816,39.2342,39.2816,578665.0
2023-07-26 13:00:00,41.39,41.4,41.37,41.38,584812.0,39.2816,39.2911,39.2627,39.2722,584812.0
2023-07-26 13:30:00,41.39,41.39,41.31,41.32,1059576.0,39.2816,39.2816,39.2057,39.2152,1059576.0
2023-07-26 14:00:00,41.31,41.42,41.28,41.33,1865390.0,39.2057,39.3101,39.1773,39.2247,1865390.0
2023-07-26 14:30:00,41.33,41.57,41.32,41.52,3027617.0,39.2247,39.4525,39.2152,39.405,3027617.0
2023-07-26 15:00:00,41.52,41.54,41.34,41.43,2694931.0,39.405,39.424,39.2342,39.3196,2694931.0
2023-07-26 15:30:00,41.43,41.47,41.41,41.47,3988233.0,39.3196,39.3576,39.3006,39.3576,3988233.0
2023-07-27 09:30:00,41.48,41.51,41.27,41.31,3301165.0,39.3671,39.3955,39.1678,39.2057,3301165.0
2023-07-27 10:00:00,41.31,41.31,41.2,41.23,2171314.0,39.2057,39.2057,39.1013,39.1298,2171314.0
2023-07-27 10:30:00,41.22,41.28,41.21,41.26,1506558.0,39.1203,39.1773,39.1108,39.1583,1506558.0
2023-07-27 11:00:00,41.26,41.32,41.25,41.32,1999184.0,39.1583,39.2152,39.1488,39.2152,1999184.0
2023-07-27 11:30:00,41.32,41.37,41.31,41.34,1191520.0,39.2152,39.2627,39.2057,39.2342,1191520.0
2023-07-27 12:00:00,41.34,41.36,41.3,41.36,981526.0,39.2342,39.2532,39.1962,39.2532,981526.0
2023-07-27 12:30:00,41.35,41.38,41.34,41.34,745511.0,39.2437,39.2722,39.2342,39.2342,745511.0
2023-07-27 13:00:00,41.35,41.39,41.28,41.29,2352968.0,39.2437,39.2816,39.1773,39.1867,2352968.0
2023-07-27 13:30:00,41.29,41.29,41.22,41.23,1089016.0,39.1867,39.1867,39.1203,39.1298,1089016.0
2023-07-27 14:00:00,41.22,41.22,41.06,41.07,2424242.0,39.1203,39.1203,38.9685,38.9779,2424242.0
2023-07-27 14:30:00,41.07,41.08,40.96,40.98,1983030.0,38.9779,38.9874,38.8736,38.8925,1983030.0
2023-07-27 15:00:00,40.98,41.05,40.94,40.96,1400098.0,38.8925,38.959,38.8546,38.8736,1400098.0
2023-07-27 15:30:00,40.96,40.98,40.9,40.95,3770897.0,38.8736,38.8925,38.8166,38.8641,3770897.0
2023-07-28 09:30:00,41.74,41.87,41.67,41.81,2607287.0,39.6138,39.7372,39.5474,39.6803,2607287.0
2023-07-28 10:00:00,41.81,41.94,41.81,41.84,3731273.0,39.6803,39.8036,39.6803,39.7087,3731273.0
2023-07-28 10:30:00,41.84,41.88,41.8,41.84,2062188.0,39.7087,39.7467,39.6708,39.7087,2062188.0
2023-07-28 11:00:00,41.85,41.94,41.83,41.92,2237239.0,39.7182,39.8036,39.6992,39.7847,2237239.0
2023-07-28 11:30:00,41.93,41.96,41.91,41.95,3774536.0,39.7941,39.8226,39.7752,39.8131,3774536.0
2023-07-28 12:00:00,41.94,41.95,41.87,41.95,1676292.0,39.8036,39.8131,39.7372,39.8131,1676292.0
2023-07-28 12:30:00,41.95,41.96,41.88,41.89,2280464.0,39.8131,39.8226,39.7467,39.7562,2280464.0
2023-07-28 13:00:00,41.89,41.92,41.85,41.87,974897.0,39.7562,39.7847,39.7182,39.7372,974897.0
2023-07-28 13:30:00,41.88,41.9,41.81,41.9,1311682.0,39.7467,39.7657,39.6803,39.7657,1311682.0
2023-07-28 14:00:00,41.9,41.92,41.87,41.91,883016.0,39.7657,39.7847,39.7372,39.7752,883016.0
2023-07-28 14:30:00,41.9,41.95,41.87,41.91,1124817.0,39.7657,39.8131,39.7372,39.7752,1124817.0
2023-07-28 15:00:00,41.91,41.95,41.9,41.94,1965432.0,39.7752,39.8131,39.7657,39.8036,1965432.0
2023-07-28 15:30:00,41.93,41.95,41.91,41.93,4482861.0,39.7941,39.8131,39.7752,39.7941,4482861.0
2023-07-31 09:30:00,41.79,41.98,41.72,41.86,5280056.0,39.6613,39.8416,39.5948,39.7277,5280056.0
2023-07-31 10:00:00,41.85,41.92,41.83,41.91,1817112.0,39.7182,39.7847,39.6992,39.7752,1817112.0
2023-07-31 10:30:00,41.91,41.95,41.87,41.94,1362862.0,39.7752,39.8131,39.7372,39.8036,1362862.0
2023-07-31 11:00:00,41.94,41.96,41.9,41.96,1143466.0,39.8036,39.8226,39.7657,39.8226,1143466.0
2023-07-31 11:30:00,41.96,41.97,41.91,41.94,2275424.0,39.8226,39.8321,39.7752,39.8036,2275424.0
2023-07-31 12:00:00,41.94,41.95,41.92,41.95,641857.0,39.8036,39.8131,39.7847,39.8131,641857.0
2023-07-31 12:30:00,41.94,41.95,41.92,41.93,1087186.0,39.8036,39.8131,39.7847,39.7941,1087186.0
2023-07-31 13:00:00,41.94,41.95,41.9,41.93,913471.0,39.8036,39.8131,39.7657,39.7941,913471.0
2023-07-31 13:30:00,41.93,41.98,41.92,41.97,787962.0,39.7941,39.8416,39.7847,39.8321,787962.0
2023-07-31 14:00:00,41.97,41.99,41.94,41.96,2168902.0,39.8321,39.8511,39.8036,39.8226,2168902.0
2023-07-31 14:30:00,41.96,42.0,41.95,41.98,548760.0,39.8226,39.8606,39.8131,39.8416,548760.0
2023-07-31 15:00:00,41.98,41.99,41.96,41.99,1320930.0,39.8416,39.8511,39.8226,39.8511,1320930.0
2023-07-31 15:30:00,41.98,41.99,41.93,41.94,5173424.0,39.8416,39.8511,39.7941,39.8036,5173424.0
2023-08-01 09:30:00,41.61,41.61,41.48,41.56,4908171.0,39.4904,39.4904,39.3671,39.443,4908171.0
2023-08-01 10:00:00,41.57,41.65,41.5,41.55,2246771.0,39.4525,39.5284,39.386,39.4335,2246771.0
2023-08-01 10:30:00,41.55,41.6,41.48,41.49,1841797.0,39.4335,39.481,39.3671,39.3766,1841797.0
2023-08-01 11:00:00,41.5,41.51,41.37,41.4,1939925.0,39.386,39.3955,39.2627,39.2911,1939925.0
2023-08-01 11:30:00,41.4,41.43,41.38,41.43,1503496.0,39.2911,39.3196,39.2722,39.3196,1503496.0
2023-08-01 12:00:00,41.43,41.43,41.38,41.39,1205393.0,39.3196,39.3196,39.2722,39.2816,1205393.0
2023-08-01 12:30:00,41.4,41.42,41.38,41.41,1332473.0,39.2911,39.3101,39.2722,39.3006,1332473.0
2023-08-01 13:00:00,41.41,41.44,41.39,41.39,1155260.0,39.3006,39.3291,39.2816,39.2816,1155260.0
2023-08-01 13:30:00,41.4,41.42,41.38,41.42,636759.0,39.2911,39.3101,39.2722,39.3101,636759.0
2023-08-01 14:00:00,41.42,41.43,41.4,41.41,2931966.0,39.3101,39.3196,39.2911,39.3006,2931966.0
2023-08-01 14:30:00,41.41,41.44,41.4,41.42,771747.0,39.3006,39.3291,39.2911,39.3101,771747.0
2023-08-01 15:00:00,41.41,41.44,41.41,41.44,1157161.0,39.3006,39.3291,39.3006,39.3291,1157161.0
2023-08-01 15:30:00,41.44,41.46,41.4,41.41,3431030.0,39.3291,39.3481,39.2911,39.3006,3431030.0
2023-08-02 09:30:00,40.75,40.75,40.58,40.63,3645535.0,38.6742,38.6742,38.5129,38.5604,3645535.0
2023-08-02 10:00:00,40.64,40.64,40.46,40.48,3264936.0,38.5699,38.5699,38.399,38.418,3264936.0
2023-08-02 10:30:00,40.48,40.52,40.34,40.36,3357028.0,38.418,38.456,38.2851,38.3041,3357028.0
2023-08-02 11:00:00,40.35,40.45,40.34,40.45,2482884.0,38.2946,38.3895,38.2851,38.3895,2482884.0
2023-08-02 11:30:00,40.44,40.47,40.38,40.4,1378084.0,38.38,38.4085,38.3231,38.3421,1378084.0
2023-08-02 12:00:00,40.39,40.41,40.35,40.39,2080049.0,38.3326,38.3516,38.2946,38.3326,2080049.0
2023-08-02 12:30:00,40.39,40.45,40.37,40.44,1975641.0,38.3326,38.3895,38.3136,38.38,1975641.0
2023-08-02 13:00:00,40.44,40.49,40.43,40.47,774559.0,38.38,38.4275,38.3706,38.4085,774559.0
2023-08-02 13:30:00,40.47,40.49,40.42,40.43,815700.0,38.4085,38.4275,38.3611,38.3706,815700.0
2023-08-02 14:00:00,40.42,40.46,40.42,40.46,1074022.0,38.3611,38.399,38.3611,38.399,1074022.0
2023-08-02 14:30:00,40.46,40.46,40.41,40.44,654395.0,38.399,38.399,38.3516,38.38,654395.0
2023-08-02 15:00:00,40.44,40.46,40.4,40.41,1205083.0,38.38,38.399,38.3421,38.3516,1205083.0
2023-08-02 15:30:00,40.41,40.45,40.4,40.42,4189545.0,38.3516,38.3895,38.3421,38.3611,4189545.0
2023-08-03 09:30:00,40.48,40.59,40.47,40.52,2357045.0,38.418,38.5224,38.4085,38.456,2357045.0
2023-08-03 10:00:00,40.52,40.56,40.45,40.46,2561780.0,38.456,38.4939,38.3895,38.399,2561780.0
2023-08-03 10:30:00,40.45,40.56,40.44,40.55,2239256.0,38.3895,38.4939,38.38,38.4844,2239256.0
2023-08-03 11:00:00,40.55,40.7,40.54,40.65,2182408.0,38.4844,38.6268,38.4749,38.5793,2182408.0
2023-08-03 11:30:00,40.66,40.68,40.61,40.62,1243383.0,38.5888,38.6078,38.5414,38.5509,1243383.0
2023-08-03 12:00:00,40.62,40.65,40.61,40.65,446576.0,38.5509,38.5793,38.5414,38.5793,446576.0
2023-08-03 12:30:00,40.65,40.74,40.63,40.7,834890.0,38.5793,38.6648,38.5604,38.6268,834890.0
2023-08-03 13:00:00,40.71,40.71,40.63,40.64,670064.0,38.6363,38.6363,38.5604,38.5699,670064.0
2023-08-03 13:30:00,40.64,40.66,40.61,40.62,337859.0,38.5699,38.5888,38.5414,38.5509,337859.0
2023-08-03 14:00:00,40.62,40.65,40.6,40.63,411138.0,38.5509,38.5793,38.5319,38.5604,411138.0
2023-08-03 14:30:00,40.64,40.64,40.59,40.61,451370.0,38.5699,38.5699,38.5224,38.5414,451370.0
2023-08-03 15:00:00,40.61,40.62,40.56,40.59,1082660.0,38.5414,38.5509,38.4939,38.5224,1082660.0
2023-08-03 15:30:00,40.59,40.61,40.56,40.57,2145022.0,38.5224,38.5414,38.4939,38.5034,2145022.0
2023-08-04 09:30:00,40.7,40.81,40.55,40.56,3974616.0,38.6268,38.7312,38.4844,38.4939,3974616.0
2023-08-04 10:00:00,40.55,40.69,40.49,40.69,1958008.0,38.4844,38.6173,38.4275,38.6173,1958008.0
2023-08-04 10:30:00,40.69,40.77,40.68,40.71,2634122.0,38.6173,38.6932,38.6078,38.6363,2634122.0
2023-08-04 11:00:00,40.72,40.82,40.69,40.82,1760446.0,38.6458,38.7407,38.6173,38.7407,1760446.0
2023-08-04 11:30:00,40.82,40.91,40.8,40.88,2089955.0,38.7407,38.8261,38.7217,38.7976,2089955.0
2023-08-04 12:00:00,40.87,40.9,40.82,40.9,1318372.0,38.7881,38.8166,38.7407,38.8166,1318372.0
2023-08-04 12:30:00,40.9,40.92,40.87,40.88,1108062.0,38.8166,38.8356,38.7881,38.7976,1108062.0
2023-08-04 13:00:00,40.88,40.89,40.83,40.84,692258.0,38.7976,38.8071,38.7502,38.7597,692258.0
2023-08-04 13:30:00,40.84,40.85,40.77,40.78,775193.0,38.7597,38.7692,38.6932,38.7027,775193.0
2023-08-04 14:00:00,40.78,40.79,40.61,40.64,2607959.0,38.7027,38.7122,38.5414,38.5699,2607959.0
2023-08-04 14:30:00,40.64,40.66,40.56,40.59,1332343.0,38.5699,38.5888,38.4939,38.5224,1332343.0
2023-08-04 15:00:00,40.58,40.61,40.52,40.55,1073951.0,38.5129,38.5414,38.456,38.4844,1073951.0
2023-08-04 15:30:00,40.55,40.58,40.51,40.55,3540354.0,38.4844,38.5129,38.4465,38.4844,3540354.0
2023-08-07 09:30:00,40.65,40.65,40.35,40.36,2750540.0,38.5793,38.5793,38.2946,38.3041,2750540.0
2023-08-07 10:00:00,40.36,40.46,40.31,40.46,2377292.0,38.3041,38.399,38.2567,38.399,2377292.0
2023-08-07 10:30:00,40.46,40.46,40.35,40.38,1999871.0,38.399,38.399,38.2946,38.3231,1999871.0
2023-08-07 11:00:00,40.38,40.42,40.33,40.39,1696634.0,38.3231,38.3611,38.2756,38.3326,1696634.0
2023-08-07 11:30:00,40.38,40.41,40.35,40.4,1391225.0,38.3231,38.3516,38.2946,38.3421,1391225.0
2023-08-07 12:00:00,40.4,40.42,40.37,40.41,1573359.0,38.3421,38.3611,38.3136,38.3516,1573359.0
2023-08-07 12:30:00,40.41,40.42,40.38,40.42,350032.0,38.3516,38.3611,38.3231,38.3611,350032.0
2023-08-07 13:00:00,40.43,40.43,40.39,40.41,418509.0,38.3706,38.3706,38.3326,38.3516,418509.0
2023-08-07 13:30:00,40.41,40.46,40.4,40.46,386269.0,38.3516,38.399,38.3421,38.399,386269.0
2023-08-07 14:00:00,40.47,40.48,40.43,40.44,512500.0,38.4085,38.418,38.3706,38.38,512500.0
2023-08-07 14:30:00,40.44,40.48,40.43,40.47,661148.0,38.38,38.418,38.3706,38.4085,661148.0
2023-08-07 15:00:00,40.47,40.49,40.44,40.46,395884.0,38.4085,38.4275,38.38,38.399,395884.0
2023-08-07 15:30:00,40.46,40.49,40.44,40.48,2466479.0,38.399,38.4275,38.38,38.418,2466479.0
2023-08-08 09:30:00,39.87,39.89,39.67,39.76,4129430.0,37.8391,37.8581,37.6493,37.7347,4129430.0
2023-08-08 10:00:00,39.76,39.8,39.68,39.79,2180998.0,37.7347,37.7726,37.6588,37.7632,2180998.0
2023-08-08 10:30:00,39.79,39.84,39.74,39.77,1241065.0,37.7632,37.8106,37.7157,37.7442,1241065.0
2023-08-08 11:00:00,39.77,39.86,39.74,39.83,1567153.0,37.7442,37.8296,37.7157,37.8011,1567153.0
2023-08-08 11:30:00,39.83,39.88,39.8,39.82,1322413.0,37.8011,37.8486,37.7726,37.7916,1322413.0
2023-08-08 12:00:00,39.81,39.88,39.8,39.84,863239.0,37.7821,37.8486,37.7726,37.8106,863239.0
2023-08-08 12:30:00,39.84,39.9,39.83,39.87,813446.0,37.8106,37.8675,37.8011,37.8391,813446.0
2023-08-08 13:00:00,39.87,39.93,39.86,39.91,718691.0,37.8391,37.896,37.8296,37.877,718691.0
2023-08-08 13:30:00,39.92,39.96,39.9,39.94,667260.0,37.8865,37.9245,37.8675,37.9055,667260.0
2023-08-08 14:00:00,39.94,39.97,39.9,39.96,628175.0,37.9055,37.934,37.8675,37.9245,628175.0
2023-08-08 14:30:00,39.96,40.0,39.91,39.98,911898.0,37.9245,37.9625,37.877,37.9435,911898.0
2023-08-08 15:00:00,39.98,39.99,39.94,39.97,752061.0,37.9435,37.953,37.9055,37.934,752061.0
2023-08-08 15:30:00,39.98,40.0,39.95,39.99,2372872.0,37.9435,37.9625,37.915,37.953,2372872.0
2023-08-09 09:30:00,40.25,40.28,40.08,40.21,2286311.0,38.1997,38.2282,38.0384,38.1618,2286311.0
2023-08-09 10:00:00,40.21,40.25,40.08,40.1,1849888.0,38.1618,38.1997,38.0384,38.0574,1849888.0
2023-08-09 10:30:00,40.1,40.13,39.99,40.0,2221012.0,38.0574,38.0858,37.953,37.9625,2221012.0
2023-08-09 11:00:00,40.01,40.04,39.93,39.97,1137359.0,37.9719,38.0004,37.896,37.934,1137359.0
2023-08-09 11:30:00,39.97,40.03,39.93,39.96,1425171.0,37.934,37.9909,37.896,37.9245,1425171.0
2023-08-09 12:00:00,39.96,40.04,39.96,40.02,398027.0,37.9245,38.0004,37.9245,37.9814,398027.0
2023-08-09 12:30:00,40.02,40.05,40.01,40.01,440881.0,37.9814,38.0099,37.9719,37.9719,440881.0
2023-08-09 13:00:00,40.02,40.14,40.0,40.12,771942.0,37.9814,38.0953,37.9625,38.0763,771942.0
2023-08-09 13:30:00,40.12,40.14,40.11,40.12,278398.0,38.0763,38.0953,38.0669,38.0763,278398.0
2023-08-09 14:00:00,40.12,40.18,40.11,40.16,449997.0,38.0763,38.1333,38.0669,38.1143,449997.0
2023-08-09 14:30:00,40.17,40.19,40.13,40.15,735469.0,38.1238,38.1428,38.0858,38.1048,735469.0
2023-08-09 15:00:00,40.15,40.17,40.12,40.16,970818.0,38.1048,38.1238,38.0763,38.1143,970818.0
2023-08-09 15:30:00,40.16,40.18,40.07,40.1,2467472.0,38.1143,38.1333,38.0289,38.0574,2467472.0
2023-08-10 09:30:00,40.38,40.69,40.32,40.68,2647336.0,38.3231,38.6173,38.2662,38.6078,2647336.0
2023-08-10 10:00:00,40.68,40.7,40.53,40.57,1977774.0,38.6078,38.6268,38.4655,38.5034,1977774.0
2023-08-10 10:30:00,40.57,40.57,40.36,40.39,2688764.0,38.5034,38.5034,38.3041,38.3326,2688764.0
2023-08-10 11:00:00,40.39,40.43,40.32,40.43,2102499.0,38.3326,38.3706,38.2662,38.3706,2102499.0
2023-08-10 11:30:00,40.43,40.44,40.27,40.33,2644877.0,38.3706,38.38,38.2187,38.2756,2644877.0
2023-08-10 12:00:00,40.33,40.34,40.21,40.25,1392124.0,38.2756,38.2851,38.1618,38.1997,1392124.0
2023-08-10 12:30:00,40.25,40.32,40.2,40.23,757997.0,38.1997,38.2662,38.1523,38.1807,757997.0
2023-08-10 13:00:00,40.23,40.25,40.16,40.17,977232.0,38.1807,38.1997,38.1143,38.1238,977232.0
2023-08-10 13:30:00,40.17,40.21,40.08,40.1,866961.0,38.1238,38.1618,38.0384,38.0574,866961.0
2023-08-10 14:00:00,40.1,40.2,40.09,40.16,922900.0,38.0574,38.1523,38.0479,38.1143,922900.0
2023-08-10 14:30:00,40.17,40.21,40.13,40.21,1277981.0,38.1238,38.1618,38.0858,38.1618,1277981.0
2023-08-10 15:00:00,40.21,40.22,40.14,40.16,1320372.0,38.1618,38.1712,38.0953,38.1143,1320372.0
2023-08-10 15:30:00,40.15,40.17,40.12,40.16,2870185.0,38.1048,38.1238,38.0763,38.1143,2870185.0
2023-08-11 09:30:00,39.7,39.7,39.55,39.59,4048315.0,37.6777,37.6777,37.5354,37.5733,4048315.0
2023-08-11 10:00:00,39.6,39.73,39.6,39.67,2941785.0,37.5828,37.7062,37.5828,37.6493,2941785.0
2023-08-11 10:30:00,39.68,39.71,39.57,39.58,2251465.0,37.6588,37.6872,37.5544,37.5638,2251465.0
2023-08-11 11:00:00,39.59,39.61,39.5,39.51,2686745.0,37.5733,37.5923,37.4879,37.4974,2686745.0
2023-08-11 11:30:00,39.51,39.53,39.45,39.52,1133658.0,37.4974,37.5164,37.4405,37.5069,1133658.0
2023-08-11 12:00:00,39.52,39.59,39.52,39.54,1083328.0,37.5069,37.5733,37.5069,37.5259,1083328.0
2023-08-11 12:30:00,39.54,39.57,39.48,39.5,828666.0,37.5259,37.5544,37.4689,37.4879,828666.0
2023-08-11 13:00:00,39.5,39.56,39.47,39.55,1463607.0,37.4879,37.5449,37.4595,37.5354,1463607.0
2023-08-11 13:30:00,39.54,39.55,39.46,39.49,713114.0,37.5259,37.5354,37.45,37.4784,713114.0
2023-08-11 14:00:00,39.49,39.52,39.48,39.51,966336.0,37.4784,37.5069,37.4689,37.4974,966336.0
2023-08-11 14:30:00,39.51,39.56,39.49,39.55,1198467.0,37.4974,37.5449,37.4784,37.5354,1198467.0
2023-08-11 15:00:00,39.55,39.56,39.5,39.55,1032824.0,37.5354,37.5449,37.4879,37.5354,1032824.0
2023-08-11 15:30:00,39.54,39.58,39.53,39.58,5806724.0,37.5259,37.5638,37.5164,37.5638,5806724.0
2023-08-14 09:30:00,39.18,39.2,39.04,39.15,2775571.0,37.1842,37.2032,37.0514,37.1558,2775571.0
2023-08-14 10:00:00,39.15,39.3,39.14,39.25,1672250.0,37.1558,37.2981,37.1463,37.2507,1672250.0
2023-08-14 10:30:00,39.25,39.33,39.24,39.27,2385882.0,37.2507,37.3266,37.2412,37.2696,2385882.0
2023-08-14 11:00:00,39.27,39.35,39.24,39.33,2580048.0,37.2696,37.3456,37.2412,37.3266,2580048.0
2023-08-14 11:30:00,39.33,39.37,39.31,39.34,1124583.0,37.3266,37.3645,37.3076,37.3361,1124583.0
2023-08-14 12:00:00,39.34,39.45,39.31,39.33,689537.0,37.3361,37.4405,37.3076,37.3266,689537.0
2023-08-14 12:30:00,39.33,39.36,39.31,39.32,441942.0,37.3266,37.3551,37.3076,37.3171,441942.0
2023-08-14 13:00:00,39.32,39.38,39.32,39.35,497755.0,37.3171,37.374,37.3171,37.3456,497755.0
2023-08-14 13:30:00,39.35,39.36,39.26,39.3,847564.0,37.3456,37.3551,37.2601,37.2981,847564.0
2023-08-14 14:00:00,39.3,39.34,39.28,39.34,1481303.0,37.2981,37.3361,37.2791,37.3361,1481303.0
2023-08-14 14:30:00,39.34,39.35,39.31,39.34,769789.0,37.3361,37.3456,37.3076,37.3361,769789.0
2023-08-14 15:00:00,39.34,39.38,39.34,39.36,1995608.0,37.3361,37.374,37.3361,37.3551,1995608.0
2023-08-14 15:30:00,39.36,39.39,39.35,39.38,3651683.0,37.3551,37.3835,37.3456,37.374,3651683.0
2023-08-15 09:30:00,39.18,39.18,39.02,39.04,3052279.0,37.1842,37.1842,37.0324,37.0514,3052279.0
2023-08-15 10:00:00,39.03,39.05,38.91,38.91,1882991.0,37.0419,37.0608,36.928,36.928,1882991.0
2023-08-15 10:30:00,38.92,39.01,38.9,38.98,2286869.0,36.9375,37.0229,36.9185,36.9944,2286869.0
2023-08-15 11:00:00,38.98,39.05,38.95,39.02,1587789.0,36.9944,37.0608,36.9659,37.0324,1587789.0
2023-08-15 11:30:00,39.02,39.04,38.98,39.01,1306138.0,37.0324,37.0514,36.9944,37.0229,1306138.0
2023-08-15 12:00:00,39.01,39.02,38.93,38.95,1272604.0,37.0229,37.0324,36.947,36.9659,1272604.0
2023-08-15 12:30:00,38.95,38.96,38.91,38.94,852752.0,36.9659,36.9754,36.928,36.9564,852752.0
2023-08-15 13:00:00,38.94,38.97,38.91,38.95,692149.0,36.9564,36.9849,36.928,36.9659,692149.0
2023-08-15 13:30:00,38.96,38.97,38.92,38.96,1072816.0,36.9754,36.9849,36.9375,36.9754,1072816.0
2023-08-15 14:00:00,38.97,38.98,38.93,38.94,759943.0,36.9849,36.9944,36.947,36.9564,759943.0
2023-08-15 14:30:00,38.94,38.98,38.93,38.96,1409134.0,36.9564,36.9944,36.947,36.9754,1409134.0
2023-08-15 15:00:00,38.96,38.97,38.89,38.9,1772641.0,36.9754,36.9849,36.909,36.9185,1772641.0
2023-08-15 15:30:00,38.89,38.94,38.87,38.94,4269746.0,36.909,36.9564,36.89,36.9564,4269746.0
2023-08-16 09:30:00,38.7,38.83,38.68,38.8,2209170.0,36.7287,36.8521,36.7097,36.8236,2209170.0
2023-08-16 10:00:00,38.8,38.86,38.75,38.84,1368131.0,36.8236,36.8805,36.7761,36.8615,1368131.0
2023-08-16 10:30:00,38.83,38.89,38.8,38.86,1417732.0,36.8521,36.909,36.8236,36.8805,1417732.0
2023-08-16 11:00:00,38.86,38.89,38.79,38.8,1361195.0,36.8805,36.909,36.8141,36.8236,1361195.0
2023-08-16 11:30:00,38.8,38.81,38.71,38.73,1643641.0,36.8236,36.8331,36.7382,36.7571,1643641.0
2023-08-16 12:00:00,38.72,38.75,38.68,38.68,1732273.0,36.7477,36.7761,36.7097,36.7097,1732273.0
2023-08-16 12:30:00,38.68,38.73,38.67,38.67,1086992.0,36.7097,36.7571,36.7002,36.7002,1086992.0
2023-08-16 13:00:00,38.67,38.68,38.62,38.64,2112871.0,36.7002,36.7097,36.6527,36.6717,2112871.0
2023-08-16 13:30:00,38.65,38.72,38.63,38.69,1568902.0,36.6812,36.7477,36.6622,36.7192,1568902.0
2023-08-16 14:00:00,38.68,38.74,38.6,38.71,2097238.0,36.7097,36.7666,36.6338,36.7382,2097238.0
2023-08-16 14:30:00,38.7,38.74,38.63,38.65,2162641.0,36.7287,36.7666,36.6622,36.6812,2162641.0
2023-08-16 15:00:00,38.64,38.65,38.56,38.59,1775561.0,36.6717,36.6812,36.5958,36.6243,1775561.0
2023-08-16 15:30:00,38.59,38.62,38.56,38.56,5195250.0,36.6243,36.6527,36.5958,36.5958,5195250.0
2023-08-17 09:30:00,39.05,39.07,38.83,38.86,4482902.0,37.0608,37.0798,36.8521,36.8805,4482902.0
2023-08-17 10:00:00,38.86,38.93,38.79,38.8,1980160.0,36.8805,36.947,36.8141,36.8236,1980160.0
2023-08-17 10:30:00,38.8,38.89,38.76,38.84,2339918.0,36.8236,36.909,36.7856,36.8615,2339918.0
2023-08-17 11:00:00,38.84,38.87,38.78,38.79,2036709.0,36.8615,36.89,36.8046,36.8141,2036709.0
2023-08-17 11:30:00,38.79,38.85,38.77,38.81,1723701.0,36.8141,36.871,36.7951,36.8331,1723701.0
2023-08-17 12:00:00,38.81,38.93,38.78,38.91,660645.0,36.8331,36.947,36.8046,36.928,660645.0
2023-08-17 12:30:00,38.91,38.92,38.85,38.89,618209.0,36.928,36.9375,36.871,36.909,618209.0
2023-08-17 13:00:00,38.89,38.9,38.81,38.81,1553007.0,36.909,36.9185,36.8331,36.8331,1553007.0
2023-08-17 13:30:00,38.82,38.82,38.75,38.76,864783.0,36.8426,36.8426,36.7761,36.7856,864783.0
2023-08-17 14:00:00,38.76,38.77,38.69,38.73,1212172.0,36.7856,36.7951,36.7192,36.7571,1212172.0
2023-08-17 14:30:00,38.73,38.73,38.67,38.69,1415434.0,36.7571,36.7571,36.7002,36.7192,1415434.0
2023-08-17 15:00:00,38.7,38.71,38.63,38.69,2121202.0,36.7287,36.7382,36.6622,36.7192,2121202.0
2023-08-17 15:30:00,38.69,38.71,38.66,38.66,6978511.0,36.7192,36.7382,36.6907,36.6907,6978511.0
2023-08-18 09:30:00,38.26,38.35,38.2,38.27,3359824.0,36.3111,36.3965,36.2541,36.3206,3359824.0
2023-08-18 10:00:00,38.27,38.31,38.22,38.25,2032080.0,36.3206,36.3585,36.2731,36.3016,2032080.0
2023-08-18 10:30:00,38.25,38.39,38.25,38.38,1710222.0,36.3016,36.4345,36.3016,36.425,1710222.0
2023-08-18 11:00:00,38.38,38.46,38.37,38.41,2396014.0,36.425,36.5009,36.4155,36.4534,2396014.0
2023-08-18 11:30:00,38.42,38.46,38.34,38.45,2003141.0,36.4629,36.5009,36.387,36.4914,2003141.0
2023-08-18 12:00:00,38.45,38.47,38.4,38.4,1527837.0,36.4914,36.5104,36.444,36.444,1527837.0
2023-08-18 12:30:00,38.4,38.45,38.39,38.41,465273.0,36.444,36.4914,36.4345,36.4534,465273.0
2023-08-18 13:00:00,38.41,38.44,38.33,38.4,444136.0,36.4534,36.4819,36.3775,36.444,444136.0
2023-08-18 13:30:00,38.4,38.44,38.38,38.43,875295.0,36.444,36.4819,36.425,36.4724,875295.0
2023-08-18 14:00:00,38.43,38.47,38.4,38.45,1311522.0,36.4724,36.5104,36.444,36.4914,1311522.0
2023-08-18 14:30:00,38.45,38.48,38.42,38.43,1552039.0,36.4914,36.5199,36.4629,36.4724,1552039.0
2023-08-18 15:00:00,38.42,38.44,38.39,38.43,1174430.0,36.4629,36.4819,36.4345,36.4724,1174430.0
2023-08-18 15:30:00,38.44,38.47,38.39,38.41,5804377.0,36.4819,36.5104,36.4345,36.4534,5804377.0
2023-08-21 09:30:00,38.34,38.45,38.3,38.45,2213688.0,36.387,36.4914,36.349,36.4914,2213688.0
2023-08-21 10:00:00,38.45,38.47,38.31,38.32,1425243.0,36.4914,36.5104,36.3585,36.368,1425243.0
2023-08-21 10:30:00,38.31,38.37,38.29,38.34,1583337.0,36.3585,36.4155,36.3396,36.387,1583337.0
2023-08-21 11:00:00,38.34,38.35,38.27,38.34,1094889.0,36.387,36.3965,36.3206,36.387,1094889.0
2023-08-21 11:30:00,38.33,38.36,38.27,38.32,1838715.0,36.3775,36.406,36.3206,36.368,1838715.0
2023-08-21 12:00:00,38.32,38.39,38.31,38.38,826894.0,36.368,36.4345,36.3585,36.425,826894.0
2023-08-21 12:30:00,38.39,38.41,38.34,38.4,506200.0,36.4345,36.4534,36.387,36.444,506200.0
2023-08-21 13:00:00,38.4,38.43,38.37,38.41,379363.0,36.444,36.4724,36.4155,36.4534,379363.0
2023-08-21 13:30:00,38.41,38.43,38.39,38.41,996493.0,36.4534,36.4724,36.4345,36.4534,996493.0
2023-08-21 14:00:00,38.41,38.44,38.4,38.44,914088.0,36.4534,36.4819,36.444,36.4819,914088.0
2023-08-21 14:30:00,38.43,38.49,38.42,38.48,527065.0,36.4724,36.5294,36.4629,36.5199,527065.0
2023-08-21 15:00:00,38.48,38.51,38.47,38.5,870299.0,36.5199,36.5484,36.5104,36.5389,870299.0
2023-08-21 15:30:00,38.5,38.52,38.48,38.5,3168619.0,36.5389,36.5578,36.5199,36.5389,3168619.0
2023-08-22 09:30:00,38.64,38.68,38.4,38.42,3241924.0,36.6717,36.7097,36.444,36.4629,3241924.0
2023-08-22 10:00:00,38.42,38.54,38.41,38.44,1434442.0,36.4629,36.5768,36.4534,36.4819,1434442.0
2023-08-22 10:30:00,38.44,38.5,38.4,38.48,1132205.0,36.4819,36.5389,36.444,36.5199,1132205.0
2023-08-22 11:00:00,38.48,38.5,38.45,38.47,926549.0,36.5199,36.5389,36.4914,36.5104,926549.0
2023-08-22 11:30:00,38.47,38.5,38.43,38.44,867690.0,36.5104,36.5389,36.4724,36.4819,867690.0
2023-08-22 12:00:00,38.43,38.45,38.38,38.42,857653.0,36.4724,36.4914,36.425,36.4629,857653.0
2023-08-22 12:30:00,38.41,38.43,38.39,38.4,692848.0,36.4534,36.4724,36.4345,36.444,692848.0
2023-08-22 13:00:00,38.39,38.4,38.35,38.38,1295084.0,36.4345,36.444,36.3965,36.425,1295084.0
2023-08-22 13:30:00,38.38,38.4,38.35,38.39,1710203.0,36.425,36.444,36.3965,36.4345,1710203.0
2023-08-22 14:00:00,38.39,38.44,38.37,38.44,1402475.0,36.4345,36.4819,36.4155,36.4819,1402475.0
2023-08-22 14:30:00,38.44,38.45,38.41,38.44,1178332.0,36.4819,36.4914,36.4534,36.4819,1178332.0
2023-08-22 15:00:00,38.44,38.48,38.43,38.44,1065547.0,36.4819,36.5199,36.4724,36.4819,1065547.0
2023-08-22 15:30:00,38.44,38.44,38.4,38.42,4027893.0,36.4819,36.4819,36.444,36.4629,4027893.0
2023-08-23 09:30:00,38.7,38.94,38.68,38.93,3676992.0,36.7287,36.9564,36.7097,36.947,3676992.0
2023-08-23 10:00:00,38.93,38.95,38.87,38.93,2282363.0,36.947,36.9659,36.89,36.947,2282363.0
2023-08-23 10:30:00,38.93,38.96,38.89,38.96,1483717.0,36.947,36.9754,36.909,36.9754,1483717.0
2023-08-23 11:00:00,38.97,39.04,38.96,39.02,1083224.0,36.9849,37.0514,36.9754,37.0324,1083224.0
2023-08-23 11:30:00,39.02,39.04,38.98,39.02,1956395.0,37.0324,37.0514,36.9944,37.0324,1956395.0
2023-08-23 12:00:00,39.02,39.04,39.0,39.02,712084.0,37.0324,37.0514,37.0134,37.0324,712084.0
2023-08-23 12:30:00,39.02,39.05,39.0,39.01,721216.0,37.0324,37.0608,37.0134,37.0229,721216.0
2023-08-23 13:00:00,39.01,39.06,38.99,39.04,1101498.0,37.0229,37.0703,37.0039,37.0514,1101498.0
2023-08-23 13:30:00,39.04,39.07,39.03,39.05,1014357.0,37.0514,37.0798,37.0419,37.0608,1014357.0
2023-08-23 14:00:00,39.05,39.06,39.0,39.01,760117.0,37.0608,37.0703,37.0134,37.0229,760117.0
2023-08-23 14:30:00,39.01,39.02,38.98,38.99,974603.0,37.0229,37.0324,36.9944,37.0039,974603.0
2023-08-23 15:00:00,39.0,39.03,38.98,39.02,980348.0,37.0134,37.0419,36.9944,37.0324,980348.0
2023-08-23 15:30:00,39.02,39.03,39.0,39.02,2391163.0,37.0324,37.0419,37.0134,37.0324,2391163.0
2023-08-24 09:30:00,39.16,39.24,39.04,39.19,2108367.0,37.1652,37.2412,37.0514,37.1937,2108367.0
2023-08-24 10:00:00,39.19,39.22,39.04,39.04,1493735.0,37.1937,37.2222,37.0514,37.0514,1493735.0
2023-08-24 10:30:00,39.04,39.09,39.0,39.02,1404911.0,37.0514,37.0988,37.0134,37.0324,1404911.0
2023-08-24 11:00:00,39.01,39.01,38.89,38.92,1431683.0,37.0229,37.0229,36.909,36.9375,1431683.0
2023-08-24 11:30:00,38.91,38.92,38.87,38.9,1779410.0,36.928,36.9375,36.89,36.9185,1779410.0
2023-08-24 12:00:00,38.9,38.99,38.89,38.97,911698.0,36.9185,37.0039,36.909,36.9849,911698.0
2023-08-24 12:30:00,38.96,39.0,38.94,38.95,849829.0,36.9754,37.0134,36.9564,36.9659,849829.0
2023-08-24 13:00:00,38.95,38.97,38.93,38.94,2209060.0,36.9659,36.9849,36.947,36.9564,2209060.0
2023-08-24 13:30:00,38.94,38.96,38.93,38.95,839009.0,36.9564,36.9754,36.947,36.9659,839009.0
2023-08-24 14:00:00,38.96,39.0,38.95,38.97,1100290.0,36.9754,37.0134,36.9659,36.9849,1100290.0
2023-08-24 14:30:00,38.97,38.98,38.92,38.96,1341828.0,36.9849,36.9944,36.9375,36.9754,1341828.0
2023-08-24 15:00:00,38.95,38.96,38.92,38.95,1084802.0,36.9659,36.9754,36.9375,36.9659,1084802.0
2023-08-24 15:30:00,38.95,38.96,38.86,38.88,3829449.0,36.9659,36.9754,36.8805,36.8995,3829449.0
2023-08-25 09:30:00,38.88,38.89,38.73,38.86,2539870.0,36.8995,36.909,36.7571,36.8805,2539870.0
2023-08-25 10:00:00,38.86,39.0,38.71,38.72,3762092.0,36.8805,37.0134,36.7382,36.7477,3762092.0
2023-08-25 10:30:00,38.71,38.73,38.58,38.61,1602019.0,36.7382,36.7571,36.6148,36.6433,1602019.0
2023-08-25 11:00:00,38.61,38.79,38.6,38.78,1621909.0,36.6433,36.8141,36.6338,36.8046,1621909.0
2023-08-25 11:30:00,38.79,38.84,38.71,38.75,1366645.0,36.8141,36.8615,36.7382,36.7761,1366645.0
2023-08-25 12:00:00,38.74,38.85,38.74,38.84,768174.0,36.7666,36.871,36.7666,36.8615,768174.0
2023-08-25 12:30:00,38.84,38.86,38.81,38.84,844150.0,36.8615,36.8805,36.8331,36.8615,844150.0
2023-08-25 13:00:00,38.84,38.86,38.77,38.8,608407.0,36.8615,36.8805,36.7951,36.8236,608407.0
2023-08-25 13:30:00,38.8,38.82,38.75,38.82,507346.0,36.8236,36.8426,36.7761,36.8426,507346.0
2023-08-25 14:00:00,38.82,38.92,38.81,38.92,448520.0,36.8426,36.9375,36.8331,36.9375,448520.0
2023-08-25 14:30:00,38.91,38.95,38.89,38.94,713448.0,36.928,36.9659,36.909,36.9564,713448.0
2023-08-25 15:00:00,38.94,38.96,38.9,38.94,1552573.0,36.9564,36.9754,36.9185,36.9564,1552573.0
2023-08-25 15:30:00,38.94,38.95,38.88,38.91,2201193.0,36.9564,36.9659,36.8995,36.928,2201193.0
2023-08-28 09:30:00,39.19,39.28,39.11,39.24,2498881.0,37.1937,37.2791,37.1178,37.2412,2498881.0
2023-08-28 10:00:00,39.25,39.3,39.19,39.3,1380627.0,37.2507,37.2981,37.1937,37.2981,1380627.0
2023-08-28 10:30:00,39.3,39.33,39.24,39.28,1686404.0,37.2981,37.3266,37.2412,37.2791,1686404.0
2023-08-28 11:00:00,39.27,39.33,39.27,39.29,2221460.0,37.2696,37.3266,37.2696,37.2886,2221460.0
2023-08-28 11:30:00,39.29,39.32,39.26,39.3,1430353.0,37.2886,37.3171,37.2601,37.2981,1430353.0
2023-08-28 12:00:00,39.3,39.3,39.24,39.26,456798.0,37.2981,37.2981,37.2412,37.2601,456798.0
2023-08-28 12:30:00,39.27,39.31,39.25,39.31,519618.0,37.2696,37.3076,37.2507,37.3076,519618.0
2023-08-28 13:00:00,39.31,39.32,39.27,39.29,614163.0,37.3076,37.3171,37.2696,37.2886,614163.0
2023-08-28 13:30:00,39.29,39.3,39.19,39.21,724680.0,37.2886,37.2981,37.1937,37.2127,724680.0
2023-08-28 14:00:00,39.21,39.24,39.2,39.23,576758.0,37.2127,37.2412,37.2032,37.2317,576758.0
2023-08-28 14:30:00,39.23,39.27,39.22,39.27,733250.0,37.2317,37.2696,37.2222,37.2696,733250.0
2023-08-28 15:00:00,39.27,39.28,39.24,39.27,790929.0,37.2696,37.2791,37.2412,37.2696,790929.0
2023-08-28 15:30:00,39.26,39.32,39.26,39.3,3673235.0,37.2601,37.3171,37.2601,37.2981,3673235.0
2023-08-29 09:30:00,39.4,39.49,39.29,39.46,2732065.0,37.393,37.4784,37.2886,37.45,2732065.0
2023-08-29 10:00:00,39.47,39.7,39.47,39.69,3509085.0,37.4595,37.6777,37.4595,37.6682,3509085.0
2023-08-29 10:30:00,39.69,39.73,39.63,39.65,3629697.0,37.6682,37.7062,37.6113,37.6303,3629697.0
2023-08-29 11:00:00,39.65,39.74,39.64,39.73,2589136.0,37.6303,37.7157,37.6208,37.7062,2589136.0
2023-08-29 11:30:00,39.72,39.76,39.71,39.73,1294106.0,37.6967,37.7347,37.6872,37.7062,1294106.0
2023-08-29 12:00:00,39.73,39.74,39.68,39.71,905802.0,37.7062,37.7157,37.6588,37.6872,905802.0
2023-08-29 12:30:00,39.71,39.72,39.67,39.72,552052.0,37.6872,37.6967,37.6493,37.6967,552052.0
2023-08-29 13:00:00,39.72,39.76,39.7,39.74,613195.0,37.6967,37.7347,37.6777,37.7157,613195.0
2023-08-29 13:30:00,39.73,39.78,39.73,39.76,729647.0,37.7062,37.7537,37.7062,37.7347,729647.0
2023-08-29 14:00:00,39.75,39.78,39.73,39.75,1275533.0,37.7252,37.7537,37.7062,37.7252,1275533.0
2023-08-29 14:30:00,39.75,39.79,39.74,39.78,1701070.0,37.7252,37.7632,37.7157,37.7537,1701070.0
2023-08-29 15:00:00,39.77,39.82,39.76,39.82,1264954.0,37.7442,37.7916,37.7347,37.7916,1264954.0
2023-08-29 15:30:00,39.81,39.81,39.78,39.79,3222577.0,37.7821,37.7821,37.7537,37.7632,3222577.0
2023-08-30 09:30:00,39.58,39.77,39.56,39.69,2311411.0,37.5638,37.7442,37.5449,37.6682,2311411.0
2023-08-30 10:00:00,39.69,39.7,39.55,39.57,1715347.0,37.6682,37.6777,37.5354,37.5544,1715347.0
2023-08-30 10:30:00,39.57,39.67,39.57,39.65,946664.0,37.5544,37.6493,37.5544,37.6303,946664.0
2023-08-30 11:00:00,39.65,39.67,39.6,39.62,760319.0,37.6303,37.6493,37.5828,37.6018,760319.0
2023-08-30 11:30:00,39.63,39.73,39.62,39.66,1098699.0,37.6113,37.7062,37.6018,37.6398,1098699.0
2023-08-30 12:00:00,39.66,39.67,39.64,39.66,1273015.0,37.6398,37.6493,37.6208,37.6398,1273015.0
2023-08-30 12:30:00,39.66,39.7,39.65,39.68,414538.0,37.6398,37.6777,37.6303,37.6588,414538.0
2023-08-30 13:00:00,39.68,39.69,39.65,39.66,593845.0,37.6588,37.6682,37.6303,37.6398,593845.0
2023-08-30 13:30:00,39.66,39.67,39.6,39.63,1109275.0,37.6398,37.6493,37.5828,37.6113,1109275.0
2023-08-30 14:00:00,39.63,39.63,39.57,39.59,715688.0,37.6113,37.6113,37.5544,37.5733,715688.0
2023-08-30 14:30:00,39.58,39.66,39.58,39.66,340681.0,37.5638,37.6398,37.5638,37.6398,340681.0
2023-08-30 15:00:00,39.66,39.67,39.62,39.65,405266.0,37.6398,37.6493,37.6018,37.6303,405266.0
2023-08-30 15:30:00,39.65,39.65,39.61,39.64,1925587.0,37.6303,37.6303,37.5923,37.6208,1925587.0
2023-08-31 09:30:00,39.37,39.39,39.27,39.37,6483567.0,37.3645,37.3835,37.2696,37.3645,6483567.0
2023-08-31 10:00:00,39.37,39.38,39.29,39.34,1590448.0,37.3645,37.374,37.2886,37.3361,1590448.0
2023-08-31 10:30:00,39.34,39.35,39.24,39.26,2481934.0,37.3361,37.3456,37.2412,37.2601,2481934.0
2023-08-31 11:00:00,39.26,39.27,39.18,39.23,2159604.0,37.2601,37.2696,37.1842,37.2317,2159604.0
2023-08-31 11:30:00,39.23,39.23,39.14,39.21,3231819.0,37.2317,37.2317,37.1463,37.2127,3231819.0
2023-08-31 12:00:00,39.21,39.22,39.11,39.13,1105554.0,37.2127,37.2222,37.1178,37.1368,1105554.0
2023-08-31 12:30:00,39.14,39.18,39.11,39.17,718831.0,37.1463,37.1842,37.1178,37.1747,718831.0
2023-08-31 13:00:00,39.17,39.2,39.16,39.19,752668.0,37.1747,37.2032,37.1652,37.1937,752668.0
2023-08-31 13:30:00,39.19,39.21,39.16,39.18,683133.0,37.1937,37.2127,37.1652,37.1842,683133.0
2023-08-31 14:00:00,39.19,39.3,39.18,39.29,1228974.0,37.1937,37.2981,37.1842,37.2886,1228974.0
2023-08-31 14:30:00,39.29,39.29,39.16,39.16,1125573.0,37.2886,37.2886,37.1652,37.1652,1125573.0
2023-08-31 15:00:00,39.17,39.21,39.17,39.2,1620379.0,37.1747,37.2127,37.1747,37.2032,1620379.0
2023-08-31 15:30:00,39.2,39.25,39.12,39.13,6862823.0,37.2032,37.2507,37.1273,37.1368,6862823.0
2023-09-01 09:30:00,39.71,39.83,39.61,39.69,3977386.0,37.6872,37.8011,37.5923,37.6682,3977386.0
2023-09-01 10:00:00,39.68,39.79,39.6,39.79,3358804.0,37.6588,37.7632,37.5828,37.7632,3358804.0
2023-09-01 10:30:00,39.79,39.8,39.62,39.65,2632924.0,37.7632,37.7726,37.6018,37.6303,2632924.0
2023-09-01 11:00:00,39.65,39.65,39.57,39.58,1645554.0,37.6303,37.6303,37.5544,37.5638,1645554.0
2023-09-01 11:30:00,39.59,39.61,39.55,39.57,2101034.0,37.5733,37.5923,37.5354,37.5544,2101034.0
2023-09-01 12:00:00,39.57,39.64,39.54,39.61,912035.0,37.5544,37.6208,37.5259,37.5923,912035.0
2023-09-01 12:30:00,39.61,39.62,39.54,39.59,615454.0,37.5923,37.6018,37.5259,37.5733,615454.0
2023-09-01 13:00:00,39.59,39.59,39.56,39.59,467265.0,37.5733,37.5733,37.5449,37.5733,467265.0
2023-09-01 13:30:00,39.59,39.61,39.58,39.6,465936.0,37.5733,37.5923,37.5638,37.5828,465936.0
2023-09-01 14:00:00,39.59,39.62,39.55,39.55,1386053.0,37.5733,37.6018,37.5354,37.5354,1386053.0
2023-09-01 14:30:00,39.55,39.59,39.55,39.58,588196.0,37.5354,37.5733,37.5354,37.5638,588196.0
2023-09-01 15:00:00,39.59,39.62,39.58,39.62,841976.0,37.5733,37.6018,37.5638,37.6018,841976.0
2023-09-01 15:30:00,39.62,39.64,39.59,39.63,4204818.0,37.6018,37.6208,37.5733,37.6113,4204818.0
2023-09-05 09:30:00,39.42,39.46,39.29,39.34,3142130.0,37.412,37.45,37.2886,37.3361,3142130.0
2023-09-05 10:00:00,39.34,39.37,39.27,39.32,1386438.0,37.3361,37.3645,37.2696,37.3171,1386438.0
2023-09-05 10:30:00,39.32,39.35,39.27,39.34,1097511.0,37.3171,37.3456,37.2696,37.3361,1097511.0
2023-09-05 11:00:00,39.34,39.42,39.34,39.37,716183.0,37.3361,37.412,37.3361,37.3645,716183.0
2023-09-05 11:30:00,39.37,39.4,39.35,39.37,1090121.0,37.3645,37.393,37.3456,37.3645,1090121.0
2023-09-05 12:00:00,39.37,39.42,39.36,39.39,522266.0,37.3645,37.412,37.3551,37.3835,522266.0
2023-09-05 12:30:00,39.39,39.4,39.36,39.37,770024.0,37.3835,37.393,37.3551,37.3645,770024.0
2023-09-05 13:00:00,39.37,39.37,39.33,39.34,627007.0,37.3645,37.3645,37.3266,37.3361,627007.0
2023-09-05 13:30:00,39.34,39.36,39.32,39.35,852486.0,37.3361,37.3551,37.3171,37.3456,852486.0
2023-09-05 14:00:00,39.35,39.39,39.33,39.39,553331.0,37.3456,37.3835,37.3266,37.3835,553331.0
2023-09-05 14:30:00,39.39,39.39,39.35,39.36,469387.0,37.3835,37.3835,37.3456,37.3551,469387.0
2023-09-05 15:00:00,39.36,39.36,39.31,39.34,1374436.0,37.3551,37.3551,37.3076,37.3361,1374436.0
2023-09-05 15:30:00,39.34,39.36,39.29,39.3,4953353.0,37.3361,37.3551,37.2886,37.2981,4953353.0
2023-09-06 09:30:00,39.22,39.43,39.18,39.38,2718645.0,37.2222,37.4215,37.1842,37.374,2718645.0
2023-09-06 10:00:00,39.37,39.38,39.18,39.18,1581732.0,37.3645,37.374,37.1842,37.1842,1581732.0
2023-09-06 10:30:00,39.17,39.2,39.1,39.11,1469150.0,37.1747,37.2032,37.1083,37.1178,1469150.0
2023-09-06 11:00:00,39.11,39.16,39.06,39.15,3427129.0,37.1178,37.1652,37.0703,37.1558,3427129.0
2023-09-06 11:30:00,39.14,39.17,39.12,39.12,1442514.0,37.1463,37.1747,37.1273,37.1273,1442514.0
2023-09-06 12:00:00,39.12,39.13,39.07,39.08,646169.0,37.1273,37.1368,37.0798,37.0893,646169.0
2023-09-06 12:30:00,39.08,39.09,39.03,39.05,1052133.0,37.0893,37.0988,37.0419,37.0608,1052133.0
2023-09-06 13:00:00,39.05,39.1,39.03,39.09,452955.0,37.0608,37.1083,37.0419,37.0988,452955.0
2023-09-06 13:30:00,39.09,39.13,39.07,39.11,1039585.0,37.0988,37.1368,37.0798,37.1178,1039585.0
2023-09-06 14:00:00,39.1,39.13,39.07,39.1,464214.0,37.1083,37.1368,37.0798,37.1083,464214.0
2023-09-06 14:30:00,39.1,39.12,39.09,39.09,746396.0,37.1083,37.1273,37.0988,37.0988,746396.0
2023-09-06 15:00:00,39.1,39.11,39.07,39.09,1192556.0,37.1083,37.1178,37.0798,37.0988,1192556.0
2023-09-06 15:30:00,39.09,39.12,39.06,39.09,5862806.0,37.0988,37.1273,37.0703,37.0988,5862806.0
2023-09-07 09:30:00,38.69,38.73,38.55,38.58,4341156.0,36.7192,36.7571,36.5863,36.6148,4341156.0
2023-09-07 10:00:00,38.58,38.66,38.55,38.62,1812721.0,36.6148,36.6907,36.5863,36.6527,1812721.0
2023-09-07 10:30:00,38.61,38.69,38.57,38.63,2100291.0,36.6433,36.7192,36.6053,36.6622,2100291.0
2023-09-07 11:00:00,38.63,38.67,38.61,38.65,908549.0,36.6622,36.7002,36.6433,36.6812,908549.0
2023-09-07 11:30:00,38.65,38.7,38.63,38.66,1153617.0,36.6812,36.7287,36.6622,36.6907,1153617.0
2023-09-07 12:00:00,38.66,38.72,38.66,38.7,561269.0,36.6907,36.7477,36.6907,36.7287,561269.0
2023-09-07 12:30:00,38.7,38.71,38.65,38.65,411725.0,36.7287,36.7382,36.6812,36.6812,411725.0
2023-09-07 13:00:00,38.65,38.68,38.62,38.65,434704.0,36.6812,36.7097,36.6527,36.6812,434704.0
2023-09-07 13:30:00,38.66,38.67,38.62,38.64,346053.0,36.6907,36.7002,36.6527,36.6717,346053.0
2023-09-07 14:00:00,38.64,38.65,38.61,38.61,354982.0,36.6717,36.6812,36.6433,36.6433,354982.0
2023-09-07 14:30:00,38.61,38.65,38.6,38.65,1082976.0,36.6433,36.6812,36.6338,36.6812,1082976.0
2023-09-07 15:00:00,38.65,38.66,38.62,38.65,712987.0,36.6812,36.6907,36.6527,36.6812,712987.0
2023-09-07 15:30:00,38.65,38.67,38.62,38.65,4224516.0,36.6812,36.7002,36.6527,36.6812,4224516.0
2023-09-08 09:30:00,38.74,38.82,38.65,38.68,1948010.0,36.7666,36.8426,36.6812,36.7097,1948010.0
2023-09-08 10:00:00,38.69,38.83,38.69,38.79,1290196.0,36.7192,36.8521,36.7192,36.8141,1290196.0
2023-09-08 10:30:00,38.79,38.79,38.7,38.71,1084175.0,36.8141,36.8141,36.7287,36.7382,1084175.0
2023-09-08 11:00:00,38.71,38.76,38.7,38.75,977420.0,36.7382,36.7856,36.7287,36.7761,977420.0
2023-09-08 11:30:00,38.75,38.76,38.71,38.73,631973.0,36.7761,36.7856,36.7382,36.7571,631973.0
2023-09-08 12:00:00,38.73,38.76,38.71,38.72,545344.0,36.7571,36.7856,36.7382,36.7477,545344.0
2023-09-08 12:30:00,38.72,38.73,38.69,38.71,749999.0,36.7477,36.7571,36.7192,36.7382,749999.0
2023-09-08 13:00:00,38.71,38.75,38.68,38.73,333043.0,36.7382,36.7761,36.7097,36.7571,333043.0
2023-09-08 13:30:00,38.74,38.76,38.72,38.75,733147.0,36.7666,36.7856,36.7477,36.7761,733147.0
2023-09-08 14:00:00,38.75,38.75,38.69,38.71,780898.0,36.7761,36.7761,36.7192,36.7382,780898.0
2023-09-08 14:30:00,38.71,38.73,38.7,38.72,626597.0,36.7382,36.7571,36.7287,36.7477,626597.0
2023-09-08 15:00:00,38.71,38.73,38.69,38.71,501662.0,36.7382,36.7571,36.7192,36.7382,501662.0
2023-09-08 15:30:00,38.71,38.73,38.69,38.72,2680458.0,36.7382,36.7571,36.7192,36.7477,2680458.0
2023-09-11 09:30:00,39.14,39.21,38.99,39.02,1862639.0,37.1463,37.2127,37.0039,37.0324,1862639.0
2023-09-11 10:00:00,39.01,39.12,39.01,39.09,1040550.0,37.0229,37.1273,37.0229,37.0988,1040550.0
2023-09-11 10:30:00,39.09,39.11,39.03,39.07,971677.0,37.0988,37.1178,37.0419,37.0798,971677.0
2023-09-11 11:00:00,39.07,39.08,39.02,39.06,1247982.0,37.0798,37.0893,37.0324,37.0703,1247982.0
2023-09-11 11:30:00,39.06,39.07,39.02,39.05,1428438.0,37.0703,37.0798,37.0324,37.0608,1428438.0
2023-09-11 12:00:00,39.05,39.12,39.05,39.11,1311128.0,37.0608,37.1273,37.0608,37.1178,1311128.0
2023-09-11 12:30:00,39.1,39.13,39.09,39.13,633715.0,37.1083,37.1368,37.0988,37.1368,633715.0
2023-09-11 13:00:00,39.13,39.16,39.11,39.16,566791.0,37.1368,37.1652,37.1178,37.1652,566791.0
2023-09-11 13:30:00,39.16,39.17,39.14,39.15,518446.0,37.1652,37.1747,37.1463,37.1558,518446.0
2023-09-11 14:00:00,39.16,39.16,39.12,39.15,857714.0,37.1652,37.1652,37.1273,37.1558,857714.0
2023-09-11 14:30:00,39.15,39.16,39.14,39.16,1601260.0,37.1558,37.1652,37.1463,37.1652,1601260.0
2023-09-11 15:00:00,39.16,39.17,39.13,39.16,1025214.0,37.1652,37.1747,37.1368,37.1652,1025214.0
2023-09-11 15:30:00,39.17,39.21,39.16,39.21,3959128.0,37.1747,37.2127,37.1652,37.2127,3959128.0
2023-09-12 09:30:00,38.9,39.1,38.89,39.08,3019107.0,36.9185,37.1083,36.909,37.0893,3019107.0
2023-09-12 10:00:00,39.08,39.11,39.01,39.04,2751581.0,37.0893,37.1178,37.0229,37.0514,2751581.0
2023-09-12 10:30:00,39.03,39.09,39.01,39.02,1772943.0,37.0419,37.0988,37.0229,37.0324,1772943.0
2023-09-12 11:00:00,39.02,39.08,39.02,39.07,1700674.0,37.0324,37.0893,37.0324,37.0798,1700674.0
2023-09-12 11:30:00,39.07,39.1,39.06,39.08,922915.0,37.0798,37.1083,37.0703,37.0893,922915.0
2023-09-12 12:00:00,39.09,39.13,39.08,39.11,991161.0,37.0988,37.1368,37.0893,37.1178,991161.0
2023-09-12 12:30:00,39.12,39.12,39.06,39.09,1193765.0,37.1273,37.1273,37.0703,37.0988,1193765.0
2023-09-12 13:00:00,39.09,39.19,39.08,39.18,1485972.0,37.0988,37.1937,37.0893,37.1842,1485972.0
2023-09-12 13:30:00,39.18,39.19,39.12,39.13,957156.0,37.1842,37.1937,37.1273,37.1368,957156.0
2023-09-12 14:00:00,39.12,39.16,39.12,39.14,1146543.0,37.1273,37.1652,37.1273,37.1463,1146543.0
2023-09-12 14:30:00,39.14,39.14,39.09,39.1,1476153.0,37.1463,37.1463,37.0988,37.1083,1476153.0
2023-09-12 15:00:00,39.09,39.11,39.08,39.09,811170.0,37.0988,37.1178,37.0893,37.0988,811170.0
2023-09-12 15:30:00,39.1,39.11,39.07,39.07,2629060.0,37.1083,37.1178,37.0798,37.0798,2629060.0
2023-09-13 09:30:00,39.03,39.13,38.97,39.05,3278541.0,37.0419,37.1368,36.9849,37.0608,3278541.0
2023-09-13 10:00:00,39.05,39.05,38.95,39.03,1768375.0,37.0608,37.0608,36.9659,37.0419,1768375.0
2023-09-13 10:30:00,39.03,39.13,39.02,39.12,1211041.0,37.0419,37.1368,37.0324,37.1273,1211041.0
2023-09-13 11:00:00,39.13,39.16,39.1,39.14,1475247.0,37.1368,37.1652,37.1083,37.1463,1475247.0
2023-09-13 11:30:00,39.14,39.14,39.06,39.11,1188189.0,37.1463,37.1463,37.0703,37.1178,1188189.0
2023-09-13 12:00:00,39.11,39.12,39.06,39.09,1165272.0,37.1178,37.1273,37.0703,37.0988,1165272.0
2023-09-13 12:30:00,39.1,39.11,39.06,39.09,693581.0,37.1083,37.1178,37.0703,37.0988,693581.0
2023-09-13 13:00:00,39.09,39.13,39.09,39.09,627731.0,37.0988,37.1368,37.0988,37.0988,627731.0
2023-09-13 13:30:00,39.09,39.11,39.07,39.08,507521.0,37.0988,37.1178,37.0798,37.0893,507521.0
2023-09-13 14:00:00,39.08,39.08,39.05,39.07,555979.0,37.0893,37.0893,37.0608,37.0798,555979.0
2023-09-13 14:30:00,39.07,39.08,38.99,39.03,767739.0,37.0798,37.0893,37.0039,37.0419,767739.0
2023-09-13 15:00:00,39.03,39.03,38.98,39.02,861704.0,37.0419,37.0419,36.9944,37.0324,861704.0
2023-09-13 15:30:00,39.02,39.04,39.01,39.03,1988321.0,37.0324,37.0514,37.0229,37.0419,1988321.0
2023-09-14 09:30:00,39.24,39.35,39.2,39.25,1580266.0,37.2412,37.3456,37.2032,37.2507,1580266.0
2023-09-14 10:00:00,39.25,39.26,39.13,39.22,2420404.0,37.2507,37.2601,37.1368,37.2222,2420404.0
2023-09-14 10:30:00,39.22,39.35,39.21,39.34,1793885.0,37.2222,37.3456,37.2127,37.3361,1793885.0
2023-09-14 11:00:00,39.34,39.38,39.33,39.38,1616123.0,37.3361,37.374,37.3266,37.374,1616123.0
2023-09-14 11:30:00,39.38,39.38,39.3,39.34,818094.0,37.374,37.374,37.2981,37.3361,818094.0
2023-09-14 12:00:00,39.35,39.37,39.3,39.34,1175312.0,37.3456,37.3645,37.2981,37.3361,1175312.0
2023-09-14 12:30:00,39.33,39.36,39.32,39.35,641287.0,37.3266,37.3551,37.3171,37.3456,641287.0
2023-09-14 13:00:00,39.34,39.36,39.3,39.33,1161211.0,37.3361,37.3551,37.2981,37.3266,1161211.0
2023-09-14 13:30:00,39.33,39.35,39.3,39.31,1171775.0,37.3266,37.3456,37.2981,37.3076,1171775.0
2023-09-14 14:00:00,39.32,39.32,39.29,39.3,718020.0,37.3171,37.3171,37.2886,37.2981,718020.0
2023-09-14 14:30:00,39.3,39.33,39.28,39.31,1632488.0,37.2981,37.3266,37.2791,37.3076,1632488.0
2023-09-14 15:00:00,39.3,39.33,39.3,39.3,899564.0,37.2981,37.3266,37.2981,37.2981,899564.0
2023-09-14 15:30:00,39.3,39.32,39.27,39.28,3974799.0,37.2981,37.3171,37.2696,37.2791,3974799.0
2023-09-15 09:30:00,39.29,39.34,39.21,39.27,3509994.0,37.2886,37.3361,37.2127,37.2696,3509994.0
2023-09-15 10:00:00,39.28,39.36,39.24,39.29,2502693.0,37.2791,37.3551,37.2412,37.2886,2502693.0
2023-09-15 10:30:00,39.28,39.28,39.15,39.16,1482612.0,37.2791,37.2791,37.1558,37.1652,1482612.0
2023-09-15 11:00:00,39.16,39.2,39.14,39.19,1828351.0,37.1652,37.2032,37.1463,37.1937,1828351.0
2023-09-15 11:30:00,39.19,39.2,39.14,39.18,1519702.0,37.1937,37.2032,37.1463,37.1842,1519702.0
2023-09-15 12:00:00,39.18,39.21,39.17,39.19,1523800.0,37.1842,37.2127,37.1747,37.1937,1523800.0
2023-09-15 12:30:00,39.18,39.22,39.18,39.19,1057358.0,37.1842,37.2222,37.1842,37.1937,1057358.0
2023-09-15 13:00:00,39.19,39.2,39.1,39.12,2940074.0,37.1937,37.2032,37.1083,37.1273,2940074.0
2023-09-15 13:30:00,39.12,39.18,39.1,39.17,1353457.0,37.1273,37.1842,37.1083,37.1747,1353457.0
2023-09-15 14:00:00,39.17,39.17,39.13,39.14,763130.0,37.1747,37.1747,37.1368,37.1463,763130.0
2023-09-15 14:30:00,39.14,39.15,39.12,39.14,632739.0,37.1463,37.1558,37.1273,37.1463,632739.0
2023-09-15 15:00:00,39.13,39.14,39.11,39.13,884582.0,37.1368,37.1463,37.1178,37.1368,884582.0
2023-09-15 15:30:00,39.13,39.14,39.09,39.13,3103366.0,37.1368,37.1463,37.0988,37.1368,3103366.0
2023-09-18 09:30:00,39.01,39.01,38.9,38.96,2838101.0,37.0229,37.0229,36.9185,36.9754,2838101.0
2023-09-18 10:00:00,38.96,39.05,38.93,39.04,2087336.0,36.9754,37.0608,36.947,37.0514,2087336.0
2023-09-18 10:30:00,39.04,39.09,39.02,39.02,1200381.0,37.0514,37.0988,37.0324,37.0324,1200381.0
2023-09-18 11:00:00,39.02,39.04,38.99,39.04,703564.0,37.0324,37.0514,37.0039,37.0514,703564.0
2023-09-18 11:30:00,39.04,39.11,39.03,39.08,1311790.0,37.0514,37.1178,37.0419,37.0893,1311790.0
2023-09-18 12:00:00,39.09,39.1,39.05,39.06,781369.0,37.0988,37.1083,37.0608,37.0703,781369.0
2023-09-18 12:30:00,39.06,39.08,39.05,39.06,439034.0,37.0703,37.0893,37.0608,37.0703,439034.0
2023-09-18 13:00:00,39.06,39.11,39.05,39.09,448125.0,37.0703,37.1178,37.0608,37.0988,448125.0
2023-09-18 13:30:00,39.09,39.11,39.06,39.07,516302.0,37.0988,37.1178,37.0703,37.0798,516302.0
2023-09-18 14:00:00,39.07,39.08,39.05,39.05,273851.0,37.0798,37.0893,37.0608,37.0608,273851.0
2023-09-18 14:30:00,39.05,39.07,39.03,39.06,446226.0,37.0608,37.0798,37.0419,37.0703,446226.0
2023-09-18 15:00:00,39.05,39.06,39.03,39.05,987640.0,37.0608,37.0703,37.0419,37.0608,987640.0
2023-09-18 15:30:00,39.05,39.09,39.03,39.09,2080769.0,37.0608,37.0988,37.0419,37.0988,2080769.0
2023-09-19 09:30:00,38.91,38.98,38.87,38.91,1335083.0,36.928,36.9944,36.89,36.928,1335083.0
2023-09-19 10:00:00,38.91,38.91,38.84,38.87,1975463.0,36.928,36.928,36.8615,36.89,1975463.0
2023-09-19 10:30:00,38.87,38.87,38.82,38.84,1394295.0,36.89,36.89,36.8426,36.8615,1394295.0
2023-09-19 11:00:00,38.84,38.86,38.8,38.83,1507131.0,36.8615,36.8805,36.8236,36.8521,1507131.0
2023-09-19 11:30:00,38.83,38.87,38.82,38.86,1061358.0,36.8521,36.89,36.8426,36.8805,1061358.0
2023-09-19 12:00:00,38.86,38.86,38.82,38.83,355323.0,36.8805,36.8805,36.8426,36.8521,355323.0
2023-09-19 12:30:00,38.82,38.83,38.77,38.8,478088.0,36.8426,36.8521,36.7951,36.8236,478088.0
2023-09-19 13:00:00,38.8,38.84,38.8,38.84,727911.0,36.8236,36.8615,36.8236,36.8615,727911.0
2023-09-19 13:30:00,38.83,38.88,38.83,38.88,515904.0,36.8521,36.8995,36.8521,36.8995,515904.0
2023-09-19 14:00:00,38.88,38.88,38.85,38.86,357399.0,36.8995,36.8995,36.871,36.8805,357399.0
2023-09-19 14:30:00,38.85,38.91,38.85,38.86,802713.0,36.871,36.928,36.871,36.8805,802713.0
2023-09-19 15:00:00,38.86,38.87,38.83,38.86,737313.0,36.8805,36.89,36.8521,36.8805,737313.0
2023-09-19 15:30:00,38.86,38.89,38.84,38.85,2121223.0,36.8805,36.909,36.8615,36.871,2121223.0
2023-09-20 09:30:00,38.96,39.09,38.93,39.08,1674857.0,36.9754,37.0988,36.947,37.0893,1674857.0
2023-09-20 10:00:00,39.08,39.11,39.03,39.05,1703483.0,37.0893,37.1178,37.0419,37.0608,1703483.0
2023-09-20 10:30:00,39.05,39.07,39.03,39.05,692467.0,37.0608,37.0798,37.0419,37.0608,692467.0
2023-09-20 11:00:00,39.05,39.08,39.02,39.02,968876.0,37.0608,37.0893,37.0324,37.0324,968876.0
2023-09-20 11:30:00,39.02,39.05,39.01,39.02,970784.0,37.0324,37.0608,37.0229,37.0324,970784.0
2023-09-20 12:00:00,39.02,39.05,39.01,39.05,750319.0,37.0324,37.0608,37.0229,37.0608,750319.0
2023-09-20 12:30:00,39.05,39.09,39.04,39.07,1550074.0,37.0608,37.0988,37.0514,37.0798,1550074.0
2023-09-20 13:00:00,39.08,39.08,39.05,39.06,662484.0,37.0893,37.0893,37.0608,37.0703,662484.0
2023-09-20 13:30:00,39.05,39.07,39.03,39.07,417375.0,37.0608,37.0798,37.0419,37.0798,417375.0
2023-09-20 14:00:00,39.06,39.06,38.89,38.95,2556338.0,37.0703,37.0703,36.909,36.9659,2556338.0
2023-09-20 14:30:00,38.96,39.06,38.89,38.9,2352707.0,36.9754,37.0703,36.909,36.9185,2352707.0
2023-09-20 15:00:00,38.9,38.92,38.79,38.84,1692456.0,36.9185,36.9375,36.8141,36.8615,1692456.0
2023-09-20 15:30:00,38.84,38.84,38.69,38.69,5868368.0,36.8615,36.8615,36.7192,36.7192,5868368.0
2023-09-21 09:30:00,38.09,38.16,38.02,38.02,4805898.0,36.1497,36.2162,36.0833,36.0833,4805898.0
2023-09-21 10:00:00,38.02,38.17,38.02,38.14,2869019.0,36.0833,36.2257,36.0833,36.1972,2869019.0
2023-09-21 10:30:00,38.14,38.2,38.09,38.11,1778957.0,36.1972,36.2541,36.1497,36.1687,1778957.0
2023-09-21 11:00:00,38.11,38.18,38.1,38.11,1595953.0,36.1687,36.2352,36.1592,36.1687,1595953.0
2023-09-21 11:30:00,38.11,38.15,38.09,38.11,1261555.0,36.1687,36.2067,36.1497,36.1687,1261555.0
2023-09-21 12:00:00,38.11,38.12,38.07,38.09,964653.0,36.1687,36.1782,36.1308,36.1497,964653.0
2023-09-21 12:30:00,38.09,38.12,38.08,38.09,1729986.0,36.1497,36.1782,36.1403,36.1497,1729986.0
2023-09-21 13:00:00,38.08,38.15,38.08,38.14,593835.0,36.1403,36.2067,36.1403,36.1972,593835.0
2023-09-21 13:30:00,38.15,38.17,38.13,38.14,416359.0,36.2067,36.2257,36.1877,36.1972,416359.0
2023-09-21 14:00:00,38.14,38.14,38.09,38.1,609583.0,36.1972,36.1972,36.1497,36.1592,609583.0
2023-09-21 14:30:00,38.09,38.12,38.08,38.09,544238.0,36.1497,36.1782,36.1403,36.1497,544238.0
2023-09-21 15:00:00,38.09,38.1,38.06,38.07,1536800.0,36.1497,36.1592,36.1213,36.1308,1536800.0
2023-09-21 15:30:00,38.07,38.08,38.01,38.02,4544823.0,36.1308,36.1403,36.0738,36.0833,4544823.0
2023-09-22 09:30:00,38.64,38.66,38.54,38.63,2706828.0,36.6717,36.6907,36.5768,36.6622,2706828.0
2023-09-22 10:00:00,38.62,38.71,38.59,38.65,4305933.0,36.6527,36.7382,36.6243,36.6812,4305933.0
2023-09-22 10:30:00,38.64,38.71,38.6,38.63,2724672.0,36.6717,36.7382,36.6338,36.6622,2724672.0
2023-09-22 11:00:00,38.62,38.63,38.52,38.57,2631548.0,36.6527,36.6622,36.5578,36.6053,2631548.0
2023-09-22 11:30:00,38.57,38.6,38.52,38.53,1663788.0,36.6053,36.6338,36.5578,36.5673,1663788.0
2023-09-22 12:00:00,38.52,38.56,38.51,38.54,1594031.0,36.5578,36.5958,36.5484,36.5768,1594031.0
2023-09-22 12:30:00,38.55,38.58,38.54,38.55,1201857.0,36.5863,36.6148,36.5768,36.5863,1201857.0
2023-09-22 13:00:00,38.55,38.55,38.48,38.5,1216335.0,36.5863,36.5863,36.5199,36.5389,1216335.0
2023-09-22 13:30:00,38.49,38.54,38.45,38.47,1479966.0,36.5294,36.5768,36.4914,36.5104,1479966.0
2023-09-22 14:00:00,38.47,38.51,38.45,38.5,551093.0,36.5104,36.5484,36.4914,36.5389,551093.0
2023-09-22 14:30:00,38.5,38.5,38.45,38.48,1001957.0,36.5389,36.5389,36.4914,36.5199,1001957.0
2023-09-22 15:00:00,38.48,38.55,38.47,38.54,3348007.0,36.5199,36.5863,36.5104,36.5768,3348007.0
2023-09-22 15:30:00,38.54,38.54,38.44,38.48,5707244.0,36.5768,36.5768,36.4819,36.5199,5707244.0
2023-09-25 09:30:00,38.15,38.29,38.14,38.26,4632785.0,36.2067,36.3396,36.1972,36.3111,4632785.0
2023-09-25 10:00:00,38.25,38.27,38.17,38.2,1622296.0,36.3016,36.3206,36.2257,36.2541,1622296.0
2023-09-25 10:30:00,38.2,38.25,38.2,38.2,1377982.0,36.2541,36.3016,36.2541,36.2541,1377982.0
2023-09-25 11:00:00,38.2,38.32,38.2,38.28,1736697.0,36.2541,36.368,36.2541,36.3301,1736697.0
2023-09-25 11:30:00,38.28,38.32,38.28,38.3,1698930.0,36.3301,36.368,36.3301,36.349,1698930.0
2023-09-25 12:00:00,38.3,38.34,38.3,38.33,1403258.0,36.349,36.387,36.349,36.3775,1403258.0
2023-09-25 12:30:00,38.33,38.33,38.26,38.28,854020.0,36.3775,36.3775,36.3111,36.3301,854020.0
2023-09-25 13:00:00,38.27,38.32,38.26,38.27,481694.0,36.3206,36.368,36.3111,36.3206,481694.0
2023-09-25 13:30:00,38.27,38.29,38.25,38.29,813242.0,36.3206,36.3396,36.3016,36.3396,813242.0
2023-09-25 14:00:00,38.29,38.3,38.25,38.27,576172.0,36.3396,36.349,36.3016,36.3206,576172.0
2023-09-25 14:30:00,38.27,38.3,38.26,38.27,874570.0,36.3206,36.349,36.3111,36.3206,874570.0
2023-09-25 15:00:00,38.27,38.29,38.24,38.28,1342676.0,36.3206,36.3396,36.2921,36.3301,1342676.0
2023-09-25 15:30:00,38.28,38.32,38.26,38.32,3595170.0,36.3301,36.368,36.3111,36.368,3595170.0
2023-09-26 09:30:00,37.93,38.04,37.88,37.95,3266486.0,35.9979,36.1023,35.9504,36.0169,3266486.0
2023-09-26 10:00:00,37.95,38.0,37.87,37.94,3418059.0,36.0169,36.0643,35.941,36.0074,3418059.0
2023-09-26 10:30:00,37.93,37.98,37.91,37.95,2576819.0,35.9979,36.0453,35.9789,36.0169,2576819.0
2023-09-26 11:00:00,37.95,37.95,37.84,37.84,2196551.0,36.0169,36.0169,35.9125,35.9125,2196551.0
2023-09-26 11:30:00,37.84,37.89,37.83,37.84,1526555.0,35.9125,35.9599,35.903,35.9125,1526555.0
2023-09-26 12:00:00,37.84,37.87,37.83,37.86,1371499.0,35.9125,35.941,35.903,35.9315,1371499.0
2023-09-26 12:30:00,37.86,37.88,37.84,37.85,1597653.0,35.9315,35.9504,35.9125,35.922,1597653.0
2023-09-26 13:00:00,37.85,37.87,37.81,37.81,1065271.0,35.922,35.941,35.884,35.884,1065271.0
2023-09-26 13:30:00,37.81,37.84,37.78,37.81,751331.0,35.884,35.9125,35.8555,35.884,751331.0
2023-09-26 14:00:00,37.82,37.82,37.76,37.77,1133061.0,35.8935,35.8935,35.8366,35.846,1133061.0
2023-09-26 14:30:00,37.77,37.78,37.75,37.77,1554819.0,35.846,35.8555,35.8271,35.846,1554819.0
2023-09-26 15:00:00,37.77,37.79,37.73,37.75,2995603.0,35.846,35.865,35.8081,35.8271,2995603.0
2023-09-26 15:30:00,37.75,37.78,37.74,37.76,4716742.0,35.8271,35.8555,35.8176,35.8366,4716742.0
2023-09-27 09:30:00,37.95,37.98,37.87,37.89,1888096.0,36.0169,36.0453,35.941,35.9599,1888096.0
2023-09-27 10:00:00,37.9,37.92,37.82,37.88,1952061.0,35.9694,35.9884,35.8935,35.9504,1952061.0
2023-09-27 10:30:00,37.87,37.89,37.8,37.8,2092083.0,35.941,35.9599,35.8745,35.8745,2092083.0
2023-09-27 11:00:00,37.8,37.89,37.79,37.85,1905617.0,35.8745,35.9599,35.865,35.922,1905617.0
2023-09-27 11:30:00,37.86,37.87,37.77,37.78,533552.0,35.9315,35.941,35.846,35.8555,533552.0
2023-09-27 12:00:00,37.77,37.78,37.72,37.73,1196508.0,35.846,35.8555,35.7986,35.8081,1196508.0
2023-09-27 12:30:00,37.73,37.78,37.72,37.75,1825192.0,35.8081,35.8555,35.7986,35.8271,1825192.0
2023-09-27 13:00:00,37.75,37.77,37.65,37.65,1447583.0,35.8271,35.846,35.7322,35.7322,1447583.0
2023-09-27 13:30:00,37.65,37.7,37.63,37.69,498123.0,35.7322,35.7796,35.7132,35.7701,498123.0
2023-09-27 14:00:00,37.68,37.73,37.65,37.72,1245876.0,35.7606,35.8081,35.7322,35.7986,1245876.0
2023-09-27 14:30:00,37.73,37.83,37.72,37.8,1783923.0,35.8081,35.903,35.7986,35.8745,1783923.0
2023-09-27 15:00:00,37.8,37.91,37.78,37.84,2011553.0,35.8745,35.9789,35.8555,35.9125,2011553.0
2023-09-27 15:30:00,37.84,37.85,37.78,37.83,3423418.0,35.9125,35.922,35.8555,35.903,3423418.0
2023-09-28 09:30:00,37.65,37.72,37.58,37.64,2626044.0,35.7322,35.7986,35.6657,35.7227,2626044.0
2023-09-28 10:00:00,37.64,37.75,37.64,37.72,2795307.0,35.7227,35.8271,35.7227,35.7986,2795307.0
2023-09-28 10:30:00,37.72,37.78,37.65,37.77,1925751.0,35.7986,35.8555,35.7322,35.846,1925751.0
2023-09-28 11:00:00,37.78,37.85,37.75,37.83,2384619.0,35.8555,35.922,35.8271,35.903,2384619.0
2023-09-28 11:30:00,37.84,37.93,37.83,37.91,1309435.0,35.9125,35.9979,35.903,35.9789,1309435.0
2023-09-28 12:00:00,37.92,37.96,37.88,37.95,970709.0,35.9884,36.0264,35.9504,36.0169,970709.0
2023-09-28 12:30:00,37.94,37.95,37.88,37.9,3289365.0,36.0074,36.0169,35.9504,35.9694,3289365.0
2023-09-28 13:00:00,37.9,37.92,37.86,37.88,2006055.0,35.9694,35.9884,35.9315,35.9504,2006055.0
2023-09-28 13:30:00,37.88,37.89,37.84,37.87,1540559.0,35.9504,35.9599,35.9125,35.941,1540559.0
2023-09-28 14:00:00,37.87,37.91,37.84,37.9,690174.0,35.941,35.9789,35.9125,35.9694,690174.0
2023-09-28 14:30:00,37.9,37.9,37.83,37.89,1765957.0,35.9694,35.9694,35.903,35.9599,1765957.0
2023-09-28 15:00:00,37.89,37.96,37.87,37.95,1125560.0,35.9599,36.0264,35.941,36.0169,1125560.0
2023-09-28 15:30:00,37.95,37.96,37.88,37.91,4840308.0,36.0169,36.0264,35.9504,35.9789,4840308.0
2023-09-29 09:30:00,38.33,38.33,38.19,38.25,4055583.0,36.3775,36.3775,36.2447,36.3016,4055583.0
2023-09-29 10:00:00,38.25,38.29,38.03,38.05,3074891.0,36.3016,36.3396,36.0928,36.1118,3074891.0
2023-09-29 10:30:00,38.06,38.11,38.01,38.08,2512348.0,36.1213,36.1687,36.0738,36.1403,2512348.0
2023-09-29 11:00:00,38.07,38.14,38.03,38.07,2321009.0,36.1308,36.1972,36.0928,36.1308,2321009.0
2023-09-29 11:30:00,38.07,38.09,37.99,38.04,2254001.0,36.1308,36.1497,36.0548,36.1023,2254001.0
2023-09-29 12:00:00,38.04,38.08,38.02,38.06,1499641.0,36.1023,36.1403,36.0833,36.1213,1499641.0
2023-09-29 12:30:00,38.06,38.07,37.99,38.0,1208286.0,36.1213,36.1308,36.0548,36.0643,1208286.0
2023-09-29 13:00:00,38.0,38.0,37.91,37.98,2761531.0,36.0643,36.0643,35.9789,36.0453,2761531.0
2023-09-29 13:30:00,37.97,37.99,37.89,37.9,1796247.0,36.0359,36.0548,35.9599,35.9694,1796247.0
2023-09-29 14:00:00,37.9,37.93,37.88,37.89,2068185.0,35.9694,35.9979,35.9504,35.9599,2068185.0
2023-09-29 14:30:00,37.9,38.01,37.89,38.01,1993562.0,35.9694,36.0738,35.9599,36.0738,1993562.0
2023-09-29 15:00:00,38.01,38.02,37.94,37.96,1761194.0,36.0738,36.0833,36.0074,36.0264,1761194.0
2023-09-29 15:30:00,37.97,37.98,37.9,37.94,7330120.0,36.0359,36.0453,35.9694,36.0074,7330120.0
2023-10-02 09:30:00,37.88,37.93,37.73,37.79,2988984.0,35.9504,35.9979,35.8081,35.865,2988984.0
2023-10-02 10:00:00,37.79,37.89,37.68,37.76,3471602.0,35.865,35.9599,35.7606,35.8366,3471602.0
2023-10-02 10:30:00,37.76,37.82,37.71,37.73,2736267.0,35.8366,35.8935,35.7891,35.8081,2736267.0
2023-10-02 11:00:00,37.74,37.81,37.71,37.79,1234430.0,35.8176,35.884,35.7891,35.865,1234430.0
2023-10-02 11:30:00,37.79,37.82,37.74,37.75,1468489.0,35.865,35.8935,35.8176,35.8271,1468489.0
2023-10-02 12:00:00,37.75,37.76,37.69,37.73,1021991.0,35.8271,35.8366,35.7701,35.8081,1021991.0
2023-10-02 12:30:00,37.72,37.73,37.66,37.7,1663975.0,35.7986,35.8081,35.7417,35.7796,1663975.0
2023-10-02 13:00:00,37.7,37.73,37.68,37.72,1719583.0,35.7796,35.8081,35.7606,35.7986,1719583.0
2023-10-02 13:30:00,37.72,37.74,37.7,37.7,612477.0,35.7986,35.8176,35.7796,35.7796,612477.0
2023-10-02 14:00:00,37.7,37.76,37.66,37.67,1321439.0,35.7796,35.8366,35.7417,35.7511,1321439.0
2023-10-02 14:30:00,37.67,37.72,37.66,37.7,1843565.0,35.7511,35.7986,35.7417,35.7796,1843565.0
2023-10-02 15:00:00,37.7,37.76,37.68,37.76,1387773.0,35.7796,35.8366,35.7606,35.8366,1387773.0
2023-10-02 15:30:00,37.76,37.78,37.73,37.76,4988095.0,35.8366,35.8555,35.8081,35.8366,4988095.0
2023-10-03 09:30:00,37.4,37.55,37.39,37.5,3059585.0,35.4949,35.6373,35.4854,35.5898,3059585.0
2023-10-03 10:00:00,37.5,37.5,37.32,37.39,4921353.0,35.5898,35.5898,35.419,35.4854,4921353.0
2023-10-03 10:30:00,37.39,37.46,37.34,37.35,2099183.0,35.4854,35.5518,35.438,35.4474,2099183.0
2023-10-03 11:00:00,37.34,37.38,37.3,37.35,2759147.0,35.438,35.4759,35.4,35.4474,2759147.0
2023-10-03 11:30:00,37.36,37.38,37.28,37.3,2215306.0,35.4569,35.4759,35.381,35.4,2215306.0
2023-10-03 12:00:00,37.3,37.4,37.29,37.4,2429933.0,35.4,35.4949,35.3905,35.4949,2429933.0
2023-10-03 12:30:00,37.4,37.42,37.35,37.37,3575474.0,35.4949,35.5139,35.4474,35.4664,3575474.0
2023-10-03 13:00:00,37.37,37.39,37.3,37.31,1482270.0,35.4664,35.4854,35.4,35.4095,1482270.0
2023-10-03 13:30:00,37.31,37.32,37.25,37.27,2015598.0,35.4095,35.419,35.3525,35.3715,2015598.0
2023-10-03 14:00:00,37.27,37.28,37.2,37.22,1938869.0,35.3715,35.381,35.3051,35.3241,1938869.0
2023-10-03 14:30:00,37.22,37.3,37.22,37.29,2229066.0,35.3241,35.4,35.3241,35.3905,2229066.0
2023-10-03 15:00:00,37.29,37.3,37.26,37.27,2368320.0,35.3905,35.4,35.362,35.3715,2368320.0
2023-10-03 15:30:00,37.26,37.29,37.24,37.26,8398322.0,35.362,35.3905,35.343,35.362,8398322.0
2023-10-04 09:30:00,37.19,37.22,37.12,37.15,2920946.0,35.2956,35.3241,35.2292,35.2576,2920946.0
2023-10-04 10:00:00,37.14,37.18,37.02,37.02,1853645.0,35.2481,35.2861,35.1343,35.1343,1853645.0
2023-10-04 10:30:00,37.03,37.13,37.03,37.04,1674114.0,35.1437,35.2386,35.1437,35.1532,1674114.0
2023-10-04 11:00:00,37.04,37.19,37.02,37.19,2139713.0,35.1532,35.2956,35.1343,35.2956,2139713.0
2023-10-04 11:30:00,37.19,37.23,37.15,37.22,2234833.0,35.2956,35.3336,35.2576,35.3241,2234833.0
2023-10-04 12:00:00,37.23,37.25,37.19,37.23,2368720.0,35.3336,35.3525,35.2956,35.3336,2368720.0
2023-10-04 12:30:00,37.23,37.26,37.19,37.2,2078477.0,35.3336,35.362,35.2956,35.3051,2078477.0
2023-10-04 13:00:00,37.2,37.2,37.13,37.14,1942677.0,35.3051,35.3051,35.2386,35.2481,1942677.0
2023-10-04 13:30:00,37.13,37.14,37.1,37.11,1923967.0,35.2386,35.2481,35.2102,35.2197,1923967.0
2023-10-04 14:00:00,37.1,37.12,37.06,37.1,1739457.0,35.2102,35.2292,35.1722,35.2102,1739457.0
2023-10-04 14:30:00,37.09,37.12,37.07,37.11,1283404.0,35.2007,35.2292,35.1817,35.2197,1283404.0
2023-10-04 15:00:00,37.11,37.17,37.1,37.16,1424827.0,35.2197,35.2766,35.2102,35.2671,1424827.0
2023-10-04 15:30:00,37.16,37.19,37.13,37.14,6224699.0,35.2671,35.2956,35.2386,35.2481,6224699.0
2023-10-05 09:30:00,37.16,37.23,37.1,37.18,2906786.0,35.2671,35.3336,35.2102,35.2861,2906786.0
2023-10-05 10:00:00,37.17,37.17,37.07,37.14,2280443.0,35.2766,35.2766,35.1817,35.2481,2280443.0
2023-10-05 10:30:00,37.14,37.16,37.03,37.08,2160359.0,35.2481,35.2671,35.1437,35.1912,2160359.0
2023-10-05 11:00:00,37.08,37.12,37.03,37.09,2167280.0,35.1912,35.2292,35.1437,35.2007,2167280.0
2023-10-05 11:30:00,37.09,37.13,37.07,37.09,1320547.0,35.2007,35.2386,35.1817,35.2007,1320547.0
2023-10-05 12:00:00,37.1,37.19,37.08,37.19,1763957.0,35.2102,35.2956,35.1912,35.2956,1763957.0
2023-10-05 12:30:00,37.19,37.21,37.15,37.18,1129389.0,35.2956,35.3146,35.2576,35.2861,1129389.0
2023-10-05 13:00:00,37.18,37.23,37.16,37.23,1168865.0,35.2861,35.3336,35.2671,35.3336,1168865.0
2023-10-05 13:30:00,37.23,37.27,37.2,37.26,1327001.0,35.3336,35.3715,35.3051,35.362,1327001.0
2023-10-05 14:00:00,37.26,37.29,37.24,37.27,600783.0,35.362,35.3905,35.343,35.3715,600783.0
2023-10-05 14:30:00,37.26,37.32,37.26,37.3,641701.0,35.362,35.419,35.362,35.4,641701.0
2023-10-05 15:00:00,37.3,37.31,37.26,37.3,915743.0,35.4,35.4095,35.362,35.4,915743.0
2023-10-05 15:30:00,37.3,37.31,37.27,37.29,3114558.0,35.4,35.4095,35.3715,35.3905,3114558.0
2023-10-06 09:30:00,37.28,37.39,37.23,37.29,3645533.0,35.381,35.4854,35.3336,35.3905,3645533.0
2023-10-06 10:00:00,37.28,37.43,37.22,37.42,2814404.0,35.381,35.5234,35.3241,35.5139,2814404.0
2023-10-06 10:30:00,37.43,37.53,37.42,37.5,2397694.0,35.5234,35.6183,35.5139,35.5898,2397694.0
2023-10-06 11:00:00,37.49,37.74,37.49,37.72,3289180.0,35.5803,35.8176,35.5803,35.7986,3289180.0
2023-10-06 11:30:00,37.72,37.86,37.71,37.84,3041606.0,35.7986,35.9315,35.7891,35.9125,3041606.0
2023-10-06 12:00:00,37.84,37.88,37.77,37.81,3202795.0,35.9125,35.9504,35.846,35.884,3202795.0
2023-10-06 12:30:00,37.8,37.82,37.76,37.79,2061963.0,35.8745,35.8935,35.8366,35.865,2061963.0
2023-10-06 13:00:00,37.79,37.88,37.78,37.86,1319603.0,35.865,35.9504,35.8555,35.9315,1319603.0
2023-10-06 13:30:00,37.87,37.87,37.83,37.86,821338.0,35.941,35.941,35.903,35.9315,821338.0
2023-10-06 14:00:00,37.86,37.9,37.84,37.89,1075690.0,35.9315,35.9694,35.9125,35.9599,1075690.0
2023-10-06 14:30:00,37.89,37.92,37.87,37.88,1217998.0,35.9599,35.9884,35.941,35.9504,1217998.0
2023-10-06 15:00:00,37.88,37.89,37.86,37.88,1933077.0,35.9504,35.9599,35.9315,35.9504,1933077.0
2023-10-06 15:30:00,37.88,37.89,37.82,37.83,3664690.0,35.9504,35.9599,35.8935,35.903,3664690.0
2023-10-09 09:30:00,37.32,37.43,37.28,37.37,2450511.0,35.419,35.5234,35.381,35.4664,2450511.0
2023-10-09 10:00:00,37.38,37.38,37.25,37.32,1943005.0,35.4759,35.4759,35.3525,35.419,1943005.0
2023-10-09 10:30:00,37.32,37.35,37.28,37.33,871686.0,35.419,35.4474,35.381,35.4285,871686.0
2023-10-09 11:00:00,37.32,37.4,37.32,37.4,786395.0,35.419,35.4949,35.419,35.4949,786395.0
2023-10-09 11:30:00,37.4,37.44,37.37,37.41,1889341.0,35.4949,35.5329,35.4664,35.5044,1889341.0
2023-10-09 12:00:00,37.41,37.44,37.38,37.39,1260459.0,35.5044,35.5329,35.4759,35.4854,1260459.0
2023-10-09 12:30:00,37.39,37.4,37.34,37.37,682902.0,35.4854,35.4949,35.438,35.4664,682902.0
2023-10-09 13:00:00,37.37,37.43,37.36,37.43,376623.0,35.4664,35.5234,35.4569,35.5234,376623.0
2023-10-09 13:30:00,37.43,37.61,37.43,37.61,1152087.0,35.5234,35.6942,35.5234,35.6942,1152087.0
2023-10-09 14:00:00,37.6,37.64,37.58,37.63,1112778.0,35.6847,35.7227,35.6657,35.7132,1112778.0
2023-10-09 14:30:00,37.63,37.66,37.6,37.65,892327.0,35.7132,35.7417,35.6847,35.7322,892327.0
2023-10-09 15:00:00,37.65,37.66,37.63,37.64,906943.0,35.7322,35.7417,35.7132,35.7227,906943.0
2023-10-09 15:30:00,37.64,37.66,37.61,37.66,2239272.0,35.7227,35.7417,35.6942,35.7417,2239272.0
2023-10-10 09:30:00,37.9,38.03,37.86,38.03,2862690.0,35.9694,36.0928,35.9315,36.0928,2862690.0
2023-10-10 10:00:00,38.03,38.17,38.03,38.15,2997845.0,36.0928,36.2257,36.0928,36.2067,2997845.0
2023-10-10 10:30:00,38.15,38.18,38.11,38.16,2609144.0,36.2067,36.2352,36.1687,36.2162,2609144.0
2023-10-10 11:00:00,38.16,38.22,38.15,38.18,3014015.0,36.2162,36.2731,36.2067,36.2352,3014015.0
2023-10-10 11:30:00,38.18,38.24,38.17,38.23,1782430.0,36.2352,36.2921,36.2257,36.2826,1782430.0
2023-10-10 12:00:00,38.23,38.23,38.19,38.22,1794220.0,36.2826,36.2826,36.2447,36.2731,1794220.0
2023-10-10 12:30:00,38.22,38.23,38.2,38.2,1292310.0,36.2731,36.2826,36.2541,36.2541,1292310.0
2023-10-10 13:00:00,38.2,38.21,38.12,38.18,1845096.0,36.2541,36.2636,36.1782,36.2352,1845096.0
2023-10-10 13:30:00,38.17,38.21,38.15,38.19,1230102.0,36.2257,36.2636,36.2067,36.2447,1230102.0
2023-10-10 14:00:00,38.18,38.22,38.17,38.2,1709579.0,36.2352,36.2731,36.2257,36.2541,1709579.0
2023-10-10 14:30:00,38.2,38.25,38.18,38.2,1594089.0,36.2541,36.3016,36.2352,36.2541,1594089.0
2023-10-10 15:00:00,38.2,38.23,38.19,38.23,1679527.0,36.2541,36.2826,36.2447,36.2826,1679527.0
2023-10-10 15:30:00,38.23,38.25,38.18,38.19,4293046.0,36.2826,36.3016,36.2352,36.2447,4293046.0
2023-10-11 09:30:00,38.47,38.57,38.43,38.52,3447880.0,36.5104,36.6053,36.4724,36.5578,3447880.0
2023-10-11 10:00:00,38.52,38.54,38.41,38.48,2084812.0,36.5578,36.5768,36.4534,36.5199,2084812.0
2023-10-11 10:30:00,38.48,38.49,38.43,38.47,1786618.0,36.5199,36.5294,36.4724,36.5104,1786618.0
2023-10-11 11:00:00,38.48,38.5,38.4,38.41,1436067.0,36.5199,36.5389,36.444,36.4534,1436067.0
2023-10-11 11:30:00,38.41,38.43,38.37,38.39,1469539.0,36.4534,36.4724,36.4155,36.4345,1469539.0
2023-10-11 12:00:00,38.39,38.39,38.31,38.34,1310095.0,36.4345,36.4345,36.3585,36.387,1310095.0
2023-10-11 12:30:00,38.34,38.36,38.31,38.34,1189661.0,36.387,36.406,36.3585,36.387,1189661.0
2023-10-11 13:00:00,38.34,38.35,38.29,38.32,1233217.0,36.387,36.3965,36.3396,36.368,1233217.0
2023-10-11 13:30:00,38.32,38.34,38.27,38.33,1228496.0,36.368,36.387,36.3206,36.3775,1228496.0
2023-10-11 14:00:00,38.33,38.39,38.32,38.36,1279307.0,36.3775,36.4345,36.368,36.406,1279307.0
2023-10-11 14:30:00,38.37,38.41,38.36,38.39,800722.0,36.4155,36.4534,36.406,36.4345,800722.0
2023-10-11 15:00:00,38.39,38.42,38.37,38.41,1489923.0,36.4345,36.4629,36.4155,36.4534,1489923.0
2023-10-11 15:30:00,38.41,38.45,38.4,38.43,2989398.0,36.4534,36.4914,36.444,36.4724,2989398.0
2023-10-12 09:30:00,38.51,38.53,38.2,38.22,2713750.0,36.5484,36.5673,36.2541,36.2731,2713750.0
2023-10-12 10:00:00,38.21,38.31,38.18,38.25,1914552.0,36.2636,36.3585,36.2352,36.3016,1914552.0
2023-10-12 10:30:00,38.25,38.25,38.16,38.19,1473123.0,36.3016,36.3016,36.2162,36.2447,1473123.0
2023-10-12 11:00:00,38.18,38.22,38.15,38.16,1175956.0,36.2352,36.2731,36.2067,36.2162,1175956.0
2023-10-12 11:30:00,38.16,38.2,38.15,38.19,1098975.0,36.2162,36.2541,36.2067,36.2447,1098975.0
2023-10-12 12:00:00,38.19,38.22,38.17,38.19,1062803.0,36.2447,36.2731,36.2257,36.2447,1062803.0
2023-10-12 12:30:00,38.18,38.19,38.13,38.15,1221091.0,36.2352,36.2447,36.1877,36.2067,1221091.0
2023-10-12 13:00:00,38.15,38.16,38.01,38.02,2144907.0,36.2067,36.2162,36.0738,36.0833,2144907.0
2023-10-12 13:30:00,38.01,38.05,37.97,37.97,2071566.0,36.0738,36.1118,36.0359,36.0359,2071566.0
2023-10-12 14:00:00,37.98,38.0,37.9,37.98,1385099.0,36.0453,36.0643,35.9694,36.0453,1385099.0
2023-10-12 14:30:00,37.97,38.02,37.96,37.98,992378.0,36.0359,36.0833,36.0264,36.0453,992378.0
2023-10-12 15:00:00,37.98,38.02,37.97,37.99,1177723.0,36.0453,36.0833,36.0359,36.0548,1177723.0
2023-10-12 15:30:00,37.99,38.05,37.99,38.01,4782654.0,36.0548,36.1118,36.0548,36.0738,4782654.0
2023-10-13 09:30:00,38.03,38.16,38.02,38.09,1969699.0,36.0928,36.2162,36.0833,36.1497,1969699.0
2023-10-13 10:00:00,38.08,38.09,37.97,37.97,1698511.0,36.1403,36.1497,36.0359,36.0359,1698511.0
2023-10-13 10:30:00,37.97,38.02,37.91,37.95,1481551.0,36.0359,36.0833,35.9789,36.0169,1481551.0
2023-10-13 11:00:00,37.95,37.96,37.83,37.87,2436555.0,36.0169,36.0264,35.903,35.941,2436555.0
2023-10-13 11:30:00,37.87,37.9,37.8,37.82,2406356.0,35.941,35.9694,35.8745,35.8935,2406356.0
2023-10-13 12:00:00,37.82,37.89,37.81,37.88,801222.0,35.8935,35.9599,35.884,35.9504,801222.0
2023-10-13 12:30:00,37.88,37.92,37.84,37.87,1082677.0,35.9504,35.9884,35.9125,35.941,1082677.0
2023-10-13 13:00:00,37.87,37.88,37.78,37.78,868421.0,35.941,35.9504,35.8555,35.8555,868421.0
2023-10-13 13:30:00,37.78,37.85,37.77,37.82,1006391.0,35.8555,35.922,35.846,35.8935,1006391.0
2023-10-13 14:00:00,37.83,37.85,37.79,37.81,632641.0,35.903,35.922,35.865,35.884,632641.0
2023-10-13 14:30:00,37.81,37.85,37.8,37.84,1074229.0,35.884,35.922,35.8745,35.9125,1074229.0
2023-10-13 15:00:00,37.84,37.87,37.81,37.83,1548214.0,35.9125,35.941,35.884,35.903,1548214.0
2023-10-13 15:30:00,37.83,37.88,37.81,37.86,5245563.0,35.903,35.9504,35.884,35.9315,5245563.0
2023-10-16 09:30:00,37.86,37.99,37.81,37.94,2254228.0,35.9315,36.0548,35.884,36.0074,2254228.0
2023-10-16 10:00:00,37.94,38.07,37.91,38.07,1235951.0,36.0074,36.1308,35.9789,36.1308,1235951.0
2023-10-16 10:30:00,38.06,38.16,38.05,38.13,1593565.0,36.1213,36.2162,36.1118,36.1877,1593565.0
2023-10-16 11:00:00,38.13,38.16,38.09,38.15,1453635.0,36.1877,36.2162,36.1497,36.2067,1453635.0
2023-10-16 11:30:00,38.15,38.16,38.1,38.12,1174070.0,36.2067,36.2162,36.1592,36.1782,1174070.0
2023-10-16 12:00:00,38.12,38.16,38.1,38.16,1498856.0,36.1782,36.2162,36.1592,36.2162,1498856.0
2023-10-16 12:30:00,38.16,38.19,38.15,38.19,1224671.0,36.2162,36.2447,36.2067,36.2447,1224671.0
2023-10-16 13:00:00,38.19,38.23,38.09,38.15,1167875.0,36.2447,36.2826,36.1497,36.2067,1167875.0
2023-10-16 13:30:00,38.14,38.19,38.13,38.18,546204.0,36.1972,36.2447,36.1877,36.2352,546204.0
2023-10-16 14:00:00,38.18,38.19,38.13,38.16,2265528.0,36.2352,36.2447,36.1877,36.2162,2265528.0
2023-10-16 14:30:00,38.15,38.18,38.13,38.18,671860.0,36.2067,36.2352,36.1877,36.2352,671860.0
2023-10-16 15:00:00,38.18,38.19,38.16,38.18,924961.0,36.2352,36.2447,36.2162,36.2352,924961.0
2023-10-16 15:30:00,38.19,38.19,38.12,38.12,3178302.0,36.2447,36.2447,36.1782,36.1782,3178302.0
2023-10-17 09:30:00,37.83,37.93,37.82,37.89,2205883.0,35.903,35.9979,35.8935,35.9599,2205883.0
2023-10-17 10:00:00,37.89,38.08,37.87,38.06,1163987.0,35.9599,36.1403,35.941,36.1213,1163987.0
2023-10-17 10:30:00,38.06,38.12,38.04,38.08,1010388.0,36.1213,36.1782,36.1023,36.1403,1010388.0
2023-10-17 11:00:00,38.08,38.13,38.05,38.09,1426196.0,36.1403,36.1877,36.1118,36.1497,1426196.0
2023-10-17 11:30:00,38.09,38.19,38.08,38.19,1353400.0,36.1497,36.2447,36.1403,36.2447,1353400.0
2023-10-17 12:00:00,38.19,38.23,38.17,38.22,1081403.0,36.2447,36.2826,36.2257,36.2731,1081403.0
2023-10-17 12:30:00,38.22,38.22,38.12,38.12,807499.0,36.2731,36.2731,36.1782,36.1782,807499.0
2023-10-17 13:00:00,38.12,38.14,38.09,38.1,958765.0,36.1782,36.1972,36.1497,36.1592,958765.0
2023-10-17 13:30:00,38.1,38.11,37.99,38.02,820821.0,36.1592,36.1687,36.0548,36.0833,820821.0
2023-10-17 14:00:00,38.01,38.03,37.99,38.0,799115.0,36.0738,36.0928,36.0548,36.0643,799115.0
2023-10-17 14:30:00,38.01,38.05,37.98,38.0,941176.0,36.0738,36.1118,36.0453,36.0643,941176.0
2023-10-17 15:00:00,38.0,38.06,37.98,38.05,1317484.0,36.0643,36.1213,36.0453,36.1118,1317484.0
2023-10-17 15:30:00,38.06,38.06,38.02,38.04,3604556.0,36.1213,36.1213,36.0833,36.1023,3604556.0
2023-10-18 09:30:00,37.68,37.73,37.64,37.65,2927470.0,35.7606,35.8081,35.7227,35.7322,2927470.0
2023-10-18 10:00:00,37.65,37.69,37.6,37.61,2447723.0,35.7322,35.7701,35.6847,35.6942,2447723.0
2023-10-18 10:30:00,37.6,37.61,37.48,37.51,2548109.0,35.6847,35.6942,35.5708,35.5993,2548109.0
2023-10-18 11:00:00,37.5,37.54,37.48,37.51,1741560.0,35.5898,35.6278,35.5708,35.5993,1741560.0
2023-10-18 11:30:00,37.51,37.52,37.46,37.48,1424867.0,35.5993,35.6088,35.5518,35.5708,1424867.0
2023-10-18 12:00:00,37.48,37.51,37.43,37.45,1730812.0,35.5708,35.5993,35.5234,35.5423,1730812.0
2023-10-18 12:30:00,37.45,37.49,37.44,37.47,2203964.0,35.5423,35.5803,35.5329,35.5613,2203964.0
2023-10-18 13:00:00,37.48,37.58,37.44,37.53,1266359.0,35.5708,35.6657,35.5329,35.6183,1266359.0
2023-10-18 13:30:00,37.52,37.53,37.46,37.53,1091787.0,35.6088,35.6183,35.5518,35.6183,1091787.0
2023-10-18 14:00:00,37.52,37.54,37.47,37.48,891246.0,35.6088,35.6278,35.5613,35.5708,891246.0
2023-10-18 14:30:00,37.49,37.51,37.43,37.45,959547.0,35.5803,35.5993,35.5234,35.5423,959547.0
2023-10-18 15:00:00,37.44,37.45,37.4,37.41,1470080.0,35.5329,35.5423,35.4949,35.5044,1470080.0
2023-10-18 15:30:00,37.41,37.48,37.4,37.46,5267935.0,35.5044,35.5708,35.4949,35.5518,5267935.0
2023-10-19 09:30:00,37.35,37.4,37.32,37.34,2048362.0,35.4474,35.4949,35.419,35.438,2048362.0
2023-10-19 10:00:00,37.34,37.38,37.25,37.26,1440890.0,35.438,35.4759,35.3525,35.362,1440890.0
2023-10-19 10:30:00,37.26,37.33,37.25,37.28,1830884.0,35.362,35.4285,35.3525,35.381,1830884.0
2023-10-19 11:00:00,37.28,37.37,37.27,37.36,1282016.0,35.381,35.4664,35.3715,35.4569,1282016.0
2023-10-19 11:30:00,37.36,37.4,37.34,37.34,1156291.0,35.4569,35.4949,35.438,35.438,1156291.0
2023-10-19 12:00:00,37.34,37.55,37.29,37.39,3238684.0,35.438,35.6373,35.3905,35.4854,3238684.0
2023-10-19 12:30:00,37.39,37.46,37.22,37.45,3199173.0,35.4854,35.5518,35.3241,35.5423,3199173.0
2023-10-19 13:00:00,37.45,37.51,37.43,37.45,1591577.0,35.5423,35.5993,35.5234,35.5423,1591577.0
2023-10-19 13:30:00,37.46,37.49,37.36,37.4,670545.0,35.5518,35.5803,35.4569,35.4949,670545.0
2023-10-19 14:00:00,37.39,37.43,37.35,37.36,1306210.0,35.4854,35.5234,35.4474,35.4569,1306210.0
2023-10-19 14:30:00,37.36,37.36,37.22,37.24,1312734.0,35.4569,35.4569,35.3241,35.343,1312734.0
2023-10-19 15:00:00,37.24,37.28,37.22,37.25,1901284.0,35.343,35.381,35.3241,35.3525,1901284.0
2023-10-19 15:30:00,37.25,37.28,37.22,37.24,3779388.0,35.3525,35.381,35.3241,35.343,3779388.0
2023-10-20 09:30:00,36.92,37.05,36.89,37.0,2240605.0,35.0393,35.1627,35.0109,35.1153,2240605.0
2023-10-20 10:00:00,37.0,37.04,36.87,36.87,2503497.0,35.1153,35.1532,34.9919,34.9919,2503497.0
2023-10-20 10:30:00,36.87,36.93,36.82,36.85,2372062.0,34.9919,35.0488,34.9444,34.9729,2372062.0
2023-10-20 11:00:00,36.85,36.88,36.82,36.86,1958412.0,34.9729,35.0014,34.9444,34.9824,1958412.0
2023-10-20 11:30:00,36.85,36.88,36.81,36.87,1753197.0,34.9729,35.0014,34.9349,34.9919,1753197.0
2023-10-20 12:00:00,36.87,36.87,36.8,36.82,2059880.0,34.9919,34.9919,34.9255,34.9444,2059880.0
2023-10-20 12:30:00,36.83,36.9,36.82,36.9,2699805.0,34.9539,35.0204,34.9444,35.0204,2699805.0
2023-10-20 13:00:00,36.9,36.93,36.85,36.91,1882281.0,35.0204,35.0488,34.9729,35.0299,1882281.0
2023-10-20 13:30:00,36.91,36.92,36.84,36.87,1353320.0,35.0299,35.0393,34.9634,34.9919,1353320.0
2023-10-20 14:00:00,36.87,36.88,36.79,36.8,973979.0,34.9919,35.0014,34.916,34.9255,973979.0
2023-10-20 14:30:00,36.8,36.85,36.79,36.83,1408741.0,34.9255,34.9729,34.916,34.9539,1408741.0
2023-10-20 15:00:00,36.83,36.85,36.8,36.82,1733784.0,34.9539,34.9729,34.9255,34.9444,1733784.0
2023-10-20 15:30:00,36.82,36.83,36.76,36.77,7801988.0,34.9444,34.9539,34.8875,34.897,7801988.0
2023-10-23 09:30:00,36.52,36.58,36.37,36.58,3469113.0,34.6597,34.7167,34.5174,34.7167,3469113.0
2023-10-23 10:00:00,36.58,36.7,36.55,36.65,2519384.0,34.7167,34.8306,34.6882,34.7831,2519384.0
2023-10-23 10:30:00,36.66,36.7,36.61,36.67,2182158.0,34.7926,34.8306,34.7451,34.8021,2182158.0
2023-10-23 11:00:00,36.68,36.81,36.66,36.8,1554085.0,34.8116,34.9349,34.7926,34.9255,1554085.0
2023-10-23 11:30:00,36.8,36.83,36.77,36.81,1164966.0,34.9255,34.9539,34.897,34.9349,1164966.0
2023-10-23 12:00:00,36.81,36.81,36.77,36.81,1593751.0,34.9349,34.9349,34.897,34.9349,1593751.0
2023-10-23 12:30:00,36.8,36.9,36.8,36.9,852930.0,34.9255,35.0204,34.9255,35.0204,852930.0
2023-10-23 13:00:00,36.89,36.91,36.82,36.84,1271637.0,35.0109,35.0299,34.9444,34.9634,1271637.0
2023-10-23 13:30:00,36.83,36.87,36.81,36.83,710611.0,34.9539,34.9919,34.9349,34.9539,710611.0
2023-10-23 14:00:00,36.82,36.85,36.79,36.82,662279.0,34.9444,34.9729,34.916,34.9444,662279.0
2023-10-23 14:30:00,36.82,36.87,36.8,36.83,1302094.0,34.9444,34.9919,34.9255,34.9539,1302094.0
2023-10-23 15:00:00,36.84,36.85,36.75,36.76,2015419.0,34.9634,34.9729,34.878,34.8875,2015419.0
2023-10-23 15:30:00,36.76,36.78,36.74,36.76,4687063.0,34.8875,34.9065,34.8685,34.8875,4687063.0
2023-10-24 09:30:00,36.89,37.16,36.89,37.16,3832658.0,35.0109,35.2671,35.0109,35.2671,3832658.0
2023-10-24 10:00:00,37.16,37.3,37.08,37.3,3282719.0,35.2671,35.4,35.1912,35.4,3282719.0
2023-10-24 10:30:00,37.3,37.3,37.22,37.25,1814016.0,35.4,35.4,35.3241,35.3525,1814016.0
2023-10-24 11:00:00,37.25,37.29,37.21,37.23,1537890.0,35.3525,35.3905,35.3146,35.3336,1537890.0
2023-10-24 11:30:00,37.23,37.26,37.2,37.26,1773277.0,35.3336,35.362,35.3051,35.362,1773277.0
2023-10-24 12:00:00,37.26,37.28,37.16,37.18,1766457.0,35.362,35.381,35.2671,35.2861,1766457.0
2023-10-24 12:30:00,37.18,37.2,37.13,37.16,1312778.0,35.2861,35.3051,35.2386,35.2671,1312778.0
2023-10-24 13:00:00,37.16,37.22,37.15,37.22,1082362.0,35.2671,35.3241,35.2576,35.3241,1082362.0
2023-10-24 13:30:00,37.22,37.25,37.21,37.23,1146478.0,35.3241,35.3525,35.3146,35.3336,1146478.0
2023-10-24 14:00:00,37.23,37.26,37.22,37.26,1014866.0,35.3336,35.362,35.3241,35.362,1014866.0
2023-10-24 14:30:00,37.26,37.29,37.24,37.26,1194669.0,35.362,35.3905,35.343,35.362,1194669.0
2023-10-24 15:00:00,37.26,37.28,37.24,37.28,1883707.0,35.362,35.381,35.343,35.381,1883707.0
2023-10-24 15:30:00,37.28,37.28,37.22,37.22,4638475.0,35.381,35.381,35.3241,35.3241,4638475.0
2023-10-25 09:30:00,36.85,36.92,36.71,36.84,2521789.0,34.9729,35.0393,34.84,34.9634,2521789.0
2023-10-25 10:00:00,36.83,36.83,36.73,36.78,1313389.0,34.9539,34.9539,34.859,34.9065,1313389.0
2023-10-25 10:30:00,36.78,36.94,36.77,36.91,1706636.0,34.9065,35.0583,34.897,35.0299,1706636.0
2023-10-25 11:00:00,36.91,37.0,36.88,36.93,1670836.0,35.0299,35.1153,35.0014,35.0488,1670836.0
2023-10-25 11:30:00,36.92,36.93,36.85,36.86,1952879.0,35.0393,35.0488,34.9729,34.9824,1952879.0
2023-10-25 12:00:00,36.86,36.88,36.83,36.87,1207178.0,34.9824,35.0014,34.9539,34.9919,1207178.0
2023-10-25 12:30:00,36.87,36.9,36.8,36.82,1175657.0,34.9919,35.0204,34.9255,34.9444,1175657.0
2023-10-25 13:00:00,36.81,36.85,36.77,36.78,1402492.0,34.9349,34.9729,34.897,34.9065,1402492.0
2023-10-25 13:30:00,36.78,36.78,36.7,36.75,709884.0,34.9065,34.9065,34.8306,34.878,709884.0
2023-10-25 14:00:00,36.75,36.78,36.73,36.76,513794.0,34.878,34.9065,34.859,34.8875,513794.0
2023-10-25 14:30:00,36.76,36.78,36.72,36.77,1788677.0,34.8875,34.9065,34.8495,34.897,1788677.0
2023-10-25 15:00:00,36.77,36.81,36.75,36.8,1314384.0,34.897,34.9349,34.878,34.9255,1314384.0
2023-10-25 15:30:00,36.8,36.81,36.74,36.76,3419254.0,34.9255,34.9349,34.8685,34.8875,3419254.0
2023-10-26 09:30:00,36.46,36.59,36.44,36.51,3117129.0,34.6028,34.7262,34.5838,34.6502,3117129.0
2023-10-26 10:00:00,36.51,36.56,36.43,36.55,1810140.0,34.6502,34.6977,34.5743,34.6882,1810140.0
2023-10-26 10:30:00,36.55,36.65,36.49,36.62,1437442.0,34.6882,34.7831,34.6312,34.7546,1437442.0
2023-10-26 11:00:00,36.62,36.62,36.5,36.51,2047154.0,34.7546,34.7546,34.6407,34.6502,2047154.0
2023-10-26 11:30:00,36.51,36.58,36.49,36.55,1119599.0,34.6502,34.7167,34.6312,34.6882,1119599.0
2023-10-26 12:00:00,36.54,36.54,36.41,36.45,1095033.0,34.6787,34.6787,34.5553,34.5933,1095033.0
2023-10-26 12:30:00,36.44,36.45,36.39,36.41,1034351.0,34.5838,34.5933,34.5363,34.5553,1034351.0
2023-10-26 13:00:00,36.41,36.5,36.4,36.43,862337.0,34.5553,34.6407,34.5458,34.5743,862337.0
2023-10-26 13:30:00,36.43,36.54,36.39,36.53,1219423.0,34.5743,34.6787,34.5363,34.6692,1219423.0
2023-10-26 14:00:00,36.53,36.59,36.51,36.59,972419.0,34.6692,34.7262,34.6502,34.7262,972419.0
2023-10-26 14:30:00,36.59,36.63,36.57,36.63,1126846.0,34.7262,34.7641,34.7072,34.7641,1126846.0
2023-10-26 15:00:00,36.63,36.65,36.58,36.6,1726018.0,34.7641,34.7831,34.7167,34.7356,1726018.0
2023-10-26 15:30:00,36.6,36.61,36.52,36.55,4603412.0,34.7356,34.7451,34.6597,34.6882,4603412.0
2023-10-27 09:30:00,36.89,36.95,36.74,36.81,2199238.0,35.0109,35.0678,34.8685,34.9349,2199238.0
2023-10-27 10:00:00,36.81,36.86,36.72,36.76,2312005.0,34.9349,34.9824,34.8495,34.8875,2312005.0
2023-10-27 10:30:00,36.76,36.77,36.68,36.73,2671932.0,34.8875,34.897,34.8116,34.859,2671932.0
2023-10-27 11:00:00,36.73,36.77,36.71,36.74,1406522.0,34.859,34.897,34.84,34.8685,1406522.0
2023-10-27 11:30:00,36.74,36.74,36.69,36.72,1785108.0,34.8685,34.8685,34.8211,34.8495,1785108.0
2023-10-27 12:00:00,36.72,36.73,36.65,36.67,1618125.0,34.8495,34.859,34.7831,34.8021,1618125.0
2023-10-27 12:30:00,36.68,36.69,36.63,36.63,774991.0,34.8116,34.8211,34.7641,34.7641,774991.0
2023-10-27 13:00:00,36.63,36.65,36.54,36.57,2292342.0,34.7641,34.7831,34.6787,34.7072,2292342.0
2023-10-27 13:30:00,36.56,36.58,36.53,36.54,1042956.0,34.6977,34.7167,34.6692,34.6787,1042956.0
2023-10-27 14:00:00,36.54,36.56,36.49,36.5,1215824.0,34.6787,34.6977,34.6312,34.6407,1215824.0
2023-10-27 14:30:00,36.51,36.55,36.47,36.48,1123567.0,34.6502,34.6882,34.6123,34.6218,1123567.0
2023-10-27 15:00:00,36.49,36.54,36.48,36.54,1724863.0,34.6312,34.6787,34.6218,34.6787,1724863.0
2023-10-27 15:30:00,36.54,36.55,36.49,36.54,5629429.0,34.6787,34.6882,34.6312,34.6787,5629429.0
2023-10-30 09:30:00,37.1,37.15,37.07,37.09,2290635.0,35.2102,35.2576,35.1817,35.2007,2290635.0
2023-10-30 10:00:00,37.1,37.12,36.86,36.89,2282440.0,35.2102,35.2292,34.9824,35.0109,2282440.0
2023-10-30 10:30:00,36.88,36.92,36.86,36.91,2275886.0,35.0014,35.0393,34.9824,35.0299,2275886.0
2023-10-30 11:00:00,36.91,37.0,36.87,36.93,1218949.0,35.0299,35.1153,34.9919,35.0488,1218949.0
2023-10-30 11:30:00,36.94,36.96,36.87,36.91,2043658.0,35.0583,35.0773,34.9919,35.0299,2043658.0
2023-10-30 12:00:00,36.91,36.92,36.84,36.85,1329080.0,35.0299,35.0393,34.9634,34.9729,1329080.0
2023-10-30 12:30:00,36.85,36.87,36.78,36.8,1125003.0,34.9729,34.9919,34.9065,34.9255,1125003.0
2023-10-30 13:00:00,36.81,36.86,36.79,36.84,1920365.0,34.9349,34.9824,34.916,34.9634,1920365.0
2023-10-30 13:30:00,36.85,36.89,36.83,36.89,867914.0,34.9729,35.0109,34.9539,35.0109,867914.0
2023-10-30 14:00:00,36.89,36.91,36.87,36.89,1269825.0,35.0109,35.0299,34.9919,35.0109,1269825.0
2023-10-30 14:30:00,36.89,36.93,36.88,36.91,900746.0,35.0109,35.0488,35.0014,35.0299,900746.0
2023-10-30 15:00:00,36.92,36.98,36.91,36.97,1736139.0,35.0393,35.0963,35.0299,35.0868,1736139.0
2023-10-30 15:30:00,36.97,36.97,36.91,36.92,3387664.0,35.0868,35.0868,35.0299,35.0393,3387664.0
2023-10-31 09:30:00,36.61,36.66,36.51,36.52,2954648.0,34.7451,34.7926,34.6502,34.6597,2954648.0
2023-10-31 10:00:00,36.52,36.68,36.45,36.58,2311228.0,34.6597,34.8116,34.5933,34.7167,2311228.0
2023-10-31 10:30:00,36.59,36.61,36.51,36.56,1171464.0,34.7262,34.7451,34.6502,34.6977,1171464.0
2023-10-31 11:00:00,36.57,36.59,36.47,36.48,2693414.0,34.7072,34.7262,34.6123,34.6218,2693414.0
2023-10-31 11:30:00,36.48,36.51,36.41,36.48,2768376.0,34.6218,34.6502,34.5553,34.6218,2768376.0
2023-10-31 12:00:00,36.48,36.49,36.41,36.41,2706816.0,34.6218,34.6312,34.5553,34.5553,2706816.0
2023-10-31 12:30:00,36.42,36.5,36.41,36.47,3336562.0,34.5648,34.6407,34.5553,34.6123,3336562.0
2023-10-31 13:00:00,36.47,36.5,36.45,36.48,2031202.0,34.6123,34.6407,34.5933,34.6218,2031202.0
2023-10-31 13:30:00,36.49,36.55,36.48,36.54,1160329.0,34.6312,34.6882,34.6218,34.6787,1160329.0
2023-10-31 14:00:00,36.54,36.55,36.49,36.49,839413.0,34.6787,34.6882,34.6312,34.6312,839413.0
2023-10-31 14:30:00,36.5,36.62,36.48,36.61,913520.0,34.6407,34.7546,34.6218,34.7451,913520.0
2023-10-31 15:00:00,36.62,36.72,36.61,36.7,3567263.0,34.7546,34.8495,34.7451,34.8306,3567263.0
2023-10-31 15:30:00,36.7,36.72,36.67,36.69,4628529.0,34.8306,34.8495,34.8021,34.8211,4628529.0
2023-11-01 09:30:00,36.68,36.74,36.65,36.67,1587923.0,34.8116,34.8685,34.7831,34.8021,1587923.0
2023-11-01 10:00:00,36.68,36.89,36.68,36.88,2429653.0,34.8116,35.0109,34.8116,35.0014,2429653.0
2023-11-01 10:30:00,36.88,36.92,36.84,36.86,1680823.0,35.0014,35.0393,34.9634,34.9824,1680823.0
2023-11-01 11:00:00,36.86,36.87,36.79,36.81,1087156.0,34.9824,34.9919,34.916,34.9349,1087156.0
2023-11-01 11:30:00,36.81,36.87,36.8,36.85,813469.0,34.9349,34.9919,34.9255,34.9729,813469.0
2023-11-01 12:00:00,36.85,36.85,36.8,36.82,877814.0,34.9729,34.9729,34.9255,34.9444,877814.0
2023-11-01 12:30:00,36.82,36.87,36.77,36.87,920132.0,34.9444,34.9919,34.897,34.9919,920132.0
2023-11-01 13:00:00,36.87,36.88,36.83,36.86,1436046.0,34.9919,35.0014,34.9539,34.9824,1436046.0
2023-11-01 13:30:00,36.86,36.87,36.83,36.85,663830.0,34.9824,34.9919,34.9539,34.9729,663830.0
2023-11-01 14:00:00,36.86,36.94,36.8,36.85,1428803.0,34.9824,35.0583,34.9255,34.9729,1428803.0
2023-11-01 14:30:00,36.86,36.96,36.74,36.94,3692523.0,34.9824,35.0773,34.8685,35.0583,3692523.0
2023-11-01 15:00:00,36.94,37.04,36.93,37.02,2533689.0,35.0583,35.1532,35.0488,35.1343,2533689.0
2023-11-01 15:30:00,37.02,37.06,37.01,37.05,3894540.0,35.1343,35.1722,35.1248,35.1627,3894540.0
2023-11-02 09:30:00,37.59,37.7,37.54,37.64,4450769.0,35.6752,35.7796,35.6278,35.7227,4450769.0
2023-11-02 10:00:00,37.64,37.66,37.47,37.62,2672314.0,35.7227,35.7417,35.5613,35.7037,2672314.0
2023-11-02 10:30:00,37.62,37.7,37.57,37.69,2389788.0,35.7037,35.7796,35.6562,35.7701,2389788.0
2023-11-02 11:00:00,37.7,37.71,37.62,37.63,2373749.0,35.7796,35.7891,35.7037,35.7132,2373749.0
2023-11-02 11:30:00,37.64,37.67,37.59,37.61,1407000.0,35.7227,35.7511,35.6752,35.6942,1407000.0
2023-11-02 12:00:00,37.61,37.61,37.55,37.59,1662746.0,35.6942,35.6942,35.6373,35.6752,1662746.0
2023-11-02 12:30:00,37.59,37.64,37.58,37.6,1053818.0,35.6752,35.7227,35.6657,35.6847,1053818.0
2023-11-02 13:00:00,37.61,37.66,37.59,37.65,949846.0,35.6942,35.7417,35.6752,35.7322,949846.0
2023-11-02 13:30:00,37.65,37.69,37.64,37.67,783427.0,35.7322,35.7701,35.7227,35.7511,783427.0
2023-11-02 14:00:00,37.67,37.68,37.64,37.66,623634.0,35.7511,35.7606,35.7227,35.7417,623634.0
2023-11-02 14:30:00,37.66,37.7,37.64,37.69,1085516.0,35.7417,35.7796,35.7227,35.7701,1085516.0
2023-11-02 15:00:00,37.69,37.7,37.67,37.68,1467410.0,35.7701,35.7796,35.7511,35.7606,1467410.0
2023-11-02 15:30:00,37.68,37.72,37.68,37.69,4036026.0,35.7606,35.7986,35.7606,35.7701,4036026.0
2023-11-03 09:30:00,38.19,38.43,38.17,38.41,4659907.0,36.2447,36.4724,36.2257,36.4534,4659907.0
2023-11-03 10:00:00,38.41,38.46,38.28,38.32,3225604.0,36.4534,36.5009,36.3301,36.368,3225604.0
2023-11-03 10:30:00,38.32,38.39,38.28,38.39,1824531.0,36.368,36.4345,36.3301,36.4345,1824531.0
2023-11-03 11:00:00,38.38,38.45,38.35,38.42,2142333.0,36.425,36.4914,36.3965,36.4629,2142333.0
2023-11-03 11:30:00,38.43,38.51,38.42,38.5,1522403.0,36.4724,36.5484,36.4629,36.5389,1522403.0
2023-11-03 12:00:00,38.5,38.54,38.48,38.51,1839331.0,36.5389,36.5768,36.5199,36.5484,1839331.0
2023-11-03 12:30:00,38.51,38.51,38.48,38.5,1244357.0,36.5484,36.5484,36.5199,36.5389,1244357.0
2023-11-03 13:00:00,38.5,38.52,38.42,38.45,1812812.0,36.5389,36.5578,36.4629,36.4914,1812812.0
2023-11-03 13:30:00,38.45,38.5,38.43,38.5,1290294.0,36.4914,36.5389,36.4724,36.5389,1290294.0
2023-11-03 14:00:00,38.5,38.53,38.48,38.53,1346420.0,36.5389,36.5673,36.5199,36.5673,1346420.0
2023-11-03 14:30:00,38.52,38.53,38.5,38.53,801492.0,36.5578,36.5673,36.5389,36.5673,801492.0
2023-11-03 15:00:00,38.53,38.53,38.48,38.48,1785896.0,36.5673,36.5673,36.5199,36.5199,1785896.0
2023-11-03 15:30:00,38.48,38.49,38.44,38.45,6468123.0,36.5199,36.5294,36.4819,36.4914,6468123.0
2023-11-06 09:30:00,38.96,39.0,38.86,38.92,4746934.0,36.9754,37.0134,36.8805,36.9375,4746934.0
2023-11-06 10:00:00,38.91,38.95,38.79,38.87,2817867.0,36.928,36.9659,36.8141,36.89,2817867.0
2023-11-06 10:30:00,38.88,38.92,38.84,38.91,1441711.0,36.8995,36.9375,36.8615,36.928,1441711.0
2023-11-06 11:00:00,38.91,38.95,38.86,38.87,1403598.0,36.928,36.9659,36.8805,36.89,1403598.0
2023-11-06 11:30:00,38.87,38.91,38.85,38.91,806705.0,36.89,36.928,36.871,36.928,806705.0
2023-11-06 12:00:00,38.91,38.91,38.82,38.84,1125725.0,36.928,36.928,36.8426,36.8615,1125725.0
2023-11-06 12:30:00,38.84,38.85,38.78,38.8,778688.0,36.8615,36.871,36.8046,36.8236,778688.0
2023-11-06 13:00:00,38.8,38.81,38.72,38.75,778658.0,36.8236,36.8331,36.7477,36.7761,778658.0
2023-11-06 13:30:00,38.75,38.78,38.73,38.76,1038159.0,36.7761,36.8046,36.7571,36.7856,1038159.0
2023-11-06 14:00:00,38.76,38.76,38.72,38.76,1327854.0,36.7856,36.7856,36.7477,36.7856,1327854.0
2023-11-06 14:30:00,38.76,38.83,38.75,38.82,1410584.0,36.7856,36.8521,36.7761,36.8426,1410584.0
2023-11-06 15:00:00,38.83,38.83,38.8,38.8,714065.0,36.8521,36.8521,36.8236,36.8236,714065.0
2023-11-06 15:30:00,38.8,38.81,38.77,38.78,5443621.0,36.8236,36.8331,36.7951,36.8046,5443621.0
2023-11-07 09:30:00,38.53,38.55,38.35,38.55,4059627.0,36.5673,36.5863,36.3965,36.5863,4059627.0
2023-11-07 10:00:00,38.55,38.59,38.5,38.57,1148126.0,36.5863,36.6243,36.5389,36.6053,1148126.0
2023-11-07 10:30:00,38.57,38.73,38.56,38.71,1067668.0,36.6053,36.7571,36.5958,36.7382,1067668.0
2023-11-07 11:00:00,38.71,38.72,38.63,38.64,2044915.0,36.7382,36.7477,36.6622,36.6717,2044915.0
2023-11-07 11:30:00,38.65,38.7,38.63,38.65,673633.0,36.6812,36.7287,36.6622,36.6812,673633.0
2023-11-07 12:00:00,38.65,38.65,38.56,38.57,901858.0,36.6812,36.6812,36.5958,36.6053,901858.0
2023-11-07 12:30:00,38.56,38.6,38.53,38.59,565157.0,36.5958,36.6338,36.5673,36.6243,565157.0
2023-11-07 13:00:00,38.59,38.64,38.58,38.64,494123.0,36.6243,36.6717,36.6148,36.6717,494123.0
2023-11-07 13:30:00,38.63,38.68,38.63,38.67,444704.0,36.6622,36.7097,36.6622,36.7002,444704.0
2023-11-07 14:00:00,38.66,38.71,38.66,38.71,448962.0,36.6907,36.7382,36.6907,36.7382,448962.0
2023-11-07 14:30:00,38.71,38.73,38.68,38.7,717931.0,36.7382,36.7571,36.7097,36.7287,717931.0
2023-11-07 15:00:00,38.69,38.7,38.67,38.7,467692.0,36.7192,36.7287,36.7002,36.7287,467692.0
2023-11-07 15:30:00,38.7,38.71,38.65,38.69,2223628.0,36.7287,36.7382,36.6812,36.7192,2223628.0
2023-11-08 09:30:00,38.47,38.62,38.41,38.56,1763816.0,36.5104,36.6527,36.4534,36.5958,1763816.0
2023-11-08 10:00:00,38.56,38.57,38.45,38.48,912450.0,36.5958,36.6053,36.4914,36.5199,912450.0
2023-11-08 10:30:00,38.48,38.51,38.4,38.41,1144158.0,36.5199,36.5484,36.444,36.4534,1144158.0
2023-11-08 11:00:00,38.41,38.48,38.38,38.47,651651.0,36.4534,36.5199,36.425,36.5104,651651.0
2023-11-08 11:30:00,38.47,38.51,38.45,38.45,1343515.0,36.5104,36.5484,36.4914,36.4914,1343515.0
2023-11-08 12:00:00,38.45,38.46,38.37,38.39,900335.0,36.4914,36.5009,36.4155,36.4345,900335.0
2023-11-08 12:30:00,38.39,38.42,38.36,38.39,975255.0,36.4345,36.4629,36.406,36.4345,975255.0
2023-11-08 13:00:00,38.39,38.44,38.36,38.41,955803.0,36.4345,36.4819,36.406,36.4534,955803.0
2023-11-08 13:30:00,38.41,38.44,38.41,38.43,428752.0,36.4534,36.4819,36.4534,36.4724,428752.0
2023-11-08 14:00:00,38.43,38.45,38.41,38.43,371950.0,36.4724,36.4914,36.4534,36.4724,371950.0
2023-11-08 14:30:00,38.43,38.44,38.38,38.38,449545.0,36.4724,36.4819,36.425,36.425,449545.0
2023-11-08 15:00:00,38.39,38.43,38.38,38.41,1131193.0,36.4345,36.4724,36.425,36.4534,1131193.0
2023-11-08 15:30:00,38.41,38.45,38.4,38.44,3067543.0,36.4534,36.4914,36.444,36.4819,3067543.0
2023-11-09 09:30:00,38.42,38.54,38.35,38.52,1624900.0,36.4629,36.5768,36.3965,36.5578,1624900.0
2023-11-09 10:00:00,38.52,38.53,38.41,38.42,931676.0,36.5578,36.5673,36.4534,36.4629,931676.0
2023-11-09 10:30:00,38.42,38.45,38.39,38.43,1161911.0,36.4629,36.4914,36.4345,36.4724,1161911.0
2023-11-09 11:00:00,38.43,38.48,38.42,38.44,913754.0,36.4724,36.5199,36.4629,36.4819,913754.0
2023-11-09 11:30:00,38.44,38.46,38.4,38.41,1575419.0,36.4819,36.5009,36.444,36.4534,1575419.0
2023-11-09 12:00:00,38.41,38.42,38.34,38.35,853830.0,36.4534,36.4629,36.387,36.3965,853830.0
2023-11-09 12:30:00,38.34,38.39,38.32,38.38,600593.0,36.387,36.4345,36.368,36.425,600593.0
2023-11-09 13:00:00,38.38,38.38,38.15,38.32,2692875.0,36.425,36.425,36.2067,36.368,2692875.0
2023-11-09 13:30:00,38.32,38.32,38.21,38.22,1131832.0,36.368,36.368,36.2636,36.2731,1131832.0
2023-11-09 14:00:00,38.22,38.23,38.07,38.13,2001245.0,36.2731,36.2826,36.1308,36.1877,2001245.0
2023-11-09 14:30:00,38.13,38.13,38.04,38.07,1163289.0,36.1877,36.1877,36.1023,36.1308,1163289.0
2023-11-09 15:00:00,38.07,38.11,38.05,38.08,1180088.0,36.1308,36.1687,36.1118,36.1403,1180088.0
2023-11-09 15:30:00,38.08,38.09,38.03,38.08,4710029.0,36.1403,36.1497,36.0928,36.1403,4710029.0
2023-11-10 09:30:00,38.08,38.16,38.02,38.12,1901860.0,36.1403,36.2162,36.0833,36.1782,1901860.0
2023-11-10 10:00:00,38.11,38.12,38.01,38.03,1386907.0,36.1687,36.1782,36.0738,36.0928,1386907.0
2023-11-10 10:30:00,38.03,38.1,38.01,38.1,1055441.0,36.0928,36.1592,36.0738,36.1592,1055441.0
2023-11-10 11:00:00,38.1,38.16,38.09,38.15,614051.0,36.1592,36.2162,36.1497,36.2067,614051.0
2023-11-10 11:30:00,38.15,38.18,38.11,38.17,459450.0,36.2067,36.2352,36.1687,36.2257,459450.0
2023-11-10 12:00:00,38.17,38.2,38.17,38.18,940557.0,36.2257,36.2541,36.2257,36.2352,940557.0
2023-11-10 12:30:00,38.19,38.26,38.18,38.25,845019.0,36.2447,36.3111,36.2352,36.3016,845019.0
2023-11-10 13:00:00,38.25,38.29,38.22,38.27,533672.0,36.3016,36.3396,36.2731,36.3206,533672.0
2023-11-10 13:30:00,38.27,38.31,38.27,38.3,749486.0,36.3206,36.3585,36.3206,36.349,749486.0
2023-11-10 14:00:00,38.31,38.33,38.3,38.31,462522.0,36.3585,36.3775,36.349,36.3585,462522.0
2023-11-10 14:30:00,38.31,38.32,38.28,38.29,552355.0,36.3585,36.368,36.3301,36.3396,552355.0
2023-11-10 15:00:00,38.29,38.33,38.29,38.33,626883.0,36.3396,36.3775,36.3396,36.3775,626883.0
2023-11-10 15:30:00,38.33,38.35,38.31,38.34,3177038.0,36.3775,36.3965,36.3585,36.387,3177038.0
2023-11-13 09:30:00,38.22,38.27,38.14,38.16,2859806.0,36.2731,36.3206,36.1972,36.2162,2859806.0
2023-11-13 10:00:00,38.16,38.24,38.14,38.23,1204598.0,36.2162,36.2921,36.1972,36.2826,1204598.0
2023-11-13 10:30:00,38.22,38.33,38.21,38.33,1806129.0,36.2731,36.3775,36.2636,36.3775,1806129.0
2023-11-13 11:00:00,38.33,38.4,38.3,38.4,1275451.0,36.3775,36.444,36.349,36.444,1275451.0
2023-11-13 11:30:00,38.4,38.49,38.38,38.44,1259556.0,36.444,36.5294,36.425,36.4819,1259556.0
2023-11-13 12:00:00,38.44,38.44,38.39,38.41,1179092.0,36.4819,36.4819,36.4345,36.4534,1179092.0
2023-11-13 12:30:00,38.41,38.42,38.37,38.39,815332.0,36.4534,36.4629,36.4155,36.4345,815332.0
2023-11-13 13:00:00,38.39,38.4,38.37,38.38,599475.0,36.4345,36.444,36.4155,36.425,599475.0
2023-11-13 13:30:00,38.38,38.43,38.35,38.39,654884.0,36.425,36.4724,36.3965,36.4345,654884.0
2023-11-13 14:00:00,38.39,38.4,38.35,38.38,893047.0,36.4345,36.444,36.3965,36.425,893047.0
2023-11-13 14:30:00,38.38,38.39,38.35,38.36,756019.0,36.425,36.4345,36.3965,36.406,756019.0
2023-11-13 15:00:00,38.36,38.39,38.35,38.38,869668.0,36.406,36.4345,36.3965,36.425,869668.0
2023-11-13 15:30:00,38.38,38.39,38.32,38.33,3253132.0,36.425,36.4345,36.368,36.3775,3253132.0
2023-11-14 09:30:00,38.92,39.11,38.91,39.09,5862234.0,36.9375,37.1178,36.928,37.0988,5862234.0
2023-11-14 10:00:00,39.09,39.21,39.04,39.2,3032462.0,37.0988,37.2127,37.0514,37.2032,3032462.0
2023-11-14 10:30:00,39.2,39.21,39.15,39.18,2397909.0,37.2032,37.2127,37.1558,37.1842,2397909.0
2023-11-14 11:00:00,39.18,39.28,39.17,39.26,3178610.0,37.1842,37.2791,37.1747,37.2601,3178610.0
2023-11-14 11:30:00,39.26,39.26,39.18,39.18,2685033.0,37.2601,37.2601,37.1842,37.1842,2685033.0
2023-11-14 12:00:00,39.19,39.21,39.15,39.15,2270964.0,37.1937,37.2127,37.1558,37.1558,2270964.0
2023-11-14 12:30:00,39.16,39.27,39.15,39.26,1909664.0,37.1652,37.2696,37.1558,37.2601,1909664.0
2023-11-14 13:00:00,39.26,39.29,39.24,39.29,1337827.0,37.2601,37.2886,37.2412,37.2886,1337827.0
2023-11-14 13:30:00,39.29,39.3,39.25,39.26,1318246.0,37.2886,37.2981,37.2507,37.2601,1318246.0
2023-11-14 14:00:00,39.26,39.29,39.24,39.29,1293873.0,37.2601,37.2886,37.2412,37.2886,1293873.0
2023-11-14 14:30:00,39.29,39.34,39.28,39.34,1279110.0,37.2886,37.3361,37.2791,37.3361,1279110.0
2023-11-14 15:00:00,39.34,39.39,39.33,39.39,3183278.0,37.3361,37.3835,37.3266,37.3835,3183278.0
2023-11-14 15:30:00,39.39,39.42,39.35,39.36,16062629.0,37.3835,37.412,37.3456,37.3551,16062629.0
2023-11-15 09:30:00,39.69,39.82,39.6,39.65,4843232.0,37.6682,37.7916,37.5828,37.6303,4843232.0
2023-11-15 10:00:00,39.65,39.77,39.62,39.73,3109916.0,37.6303,37.7442,37.6018,37.7062,3109916.0
2023-11-15 10:30:00,39.73,39.88,39.72,39.88,3031168.0,37.7062,37.8486,37.6967,37.8486,3031168.0
2023-11-15 11:00:00,39.88,39.91,39.85,39.9,2850271.0,37.8486,37.877,37.8201,37.8675,2850271.0
2023-11-15 11:30:00,39.9,39.9,39.75,39.78,3102489.0,37.8675,37.8675,37.7252,37.7537,3102489.0
2023-11-15 12:00:00,39.78,39.79,39.74,39.78,3323093.0,37.7537,37.7632,37.7157,37.7537,3323093.0
2023-11-15 12:30:00,39.77,39.8,39.74,39.76,1415915.0,37.7442,37.7726,37.7157,37.7347,1415915.0
2023-11-15 13:00:00,39.75,39.76,39.62,39.72,1346690.0,37.7252,37.7347,37.6018,37.6967,1346690.0
2023-11-15 13:30:00,39.72,39.73,39.65,39.69,722347.0,37.6967,37.7062,37.6303,37.6682,722347.0
2023-11-15 14:00:00,39.69,39.71,39.65,39.71,676948.0,37.6682,37.6872,37.6303,37.6872,676948.0
2023-11-15 14:30:00,39.71,39.74,39.7,39.72,637406.0,37.6872,37.7157,37.6777,37.6967,637406.0
2023-11-15 15:00:00,39.71,39.73,39.69,39.7,2085995.0,37.6872,37.7062,37.6682,37.6777,2085995.0
2023-11-15 15:30:00,39.7,39.72,39.69,39.71,5057097.0,37.6777,37.6967,37.6682,37.6872,5057097.0
2023-11-16 09:30:00,39.24,39.44,39.23,39.42,2880577.0,37.2412,37.431,37.2317,37.412,2880577.0
2023-11-16 10:00:00,39.42,39.5,39.34,39.36,1038095.0,37.412,37.4879,37.3361,37.3551,1038095.0
2023-11-16 10:30:00,39.36,39.41,39.25,39.29,1574548.0,37.3551,37.4025,37.2507,37.2886,1574548.0
2023-11-16 11:00:00,39.29,39.32,39.16,39.17,2010524.0,37.2886,37.3171,37.1652,37.1747,2010524.0
2023-11-16 11:30:00,39.17,39.23,39.14,39.21,1272901.0,37.1747,37.2317,37.1463,37.2127,1272901.0
2023-11-16 12:00:00,39.21,39.29,39.2,39.27,1131696.0,37.2127,37.2886,37.2032,37.2696,1131696.0
2023-11-16 12:30:00,39.26,39.32,39.24,39.27,639665.0,37.2601,37.3171,37.2412,37.2696,639665.0
2023-11-16 13:00:00,39.27,39.29,39.23,39.26,451356.0,37.2696,37.2886,37.2317,37.2601,451356.0
2023-11-16 13:30:00,39.27,39.3,39.23,39.26,418433.0,37.2696,37.2981,37.2317,37.2601,418433.0
2023-11-16 14:00:00,39.26,39.28,39.24,39.27,1058821.0,37.2601,37.2791,37.2412,37.2696,1058821.0
2023-11-16 14:30:00,39.27,39.3,39.25,39.27,690155.0,37.2696,37.2981,37.2507,37.2696,690155.0
2023-11-16 15:00:00,39.27,39.29,39.27,39.29,663239.0,37.2696,37.2886,37.2696,37.2886,663239.0
2023-11-16 15:30:00,39.29,39.32,39.28,39.3,4646283.0,37.2886,37.3171,37.2791,37.2981,4646283.0
2023-11-17 09:30:00,39.32,39.44,39.24,39.29,2687424.0,37.3171,37.431,37.2412,37.2886,2687424.0
2023-11-17 10:00:00,39.28,39.35,39.27,39.33,1312091.0,37.2791,37.3456,37.2696,37.3266,1312091.0
2023-11-17 10:30:00,39.33,39.39,39.29,39.37,1311229.0,37.3266,37.3835,37.2886,37.3645,1311229.0
2023-11-17 11:00:00,39.37,39.39,39.3,39.32,1741450.0,37.3645,37.3835,37.2981,37.3171,1741450.0
2023-11-17 11:30:00,39.32,39.32,39.26,39.32,1130395.0,37.3171,37.3171,37.2601,37.3171,1130395.0
2023-11-17 12:00:00,39.32,39.4,39.3,39.37,985756.0,37.3171,37.393,37.2981,37.3645,985756.0
2023-11-17 12:30:00,39.38,39.4,39.36,39.38,704999.0,37.374,37.393,37.3551,37.374,704999.0
2023-11-17 13:00:00,39.38,39.39,39.35,39.37,511066.0,37.374,37.3835,37.3456,37.3645,511066.0
2023-11-17 13:30:00,39.37,39.39,39.36,39.38,855624.0,37.3645,37.3835,37.3551,37.374,855624.0
2023-11-17 14:00:00,39.38,39.39,39.35,39.37,786770.0,37.374,37.3835,37.3456,37.3645,786770.0
2023-11-17 14:30:00,39.37,39.37,39.33,39.34,757527.0,37.3645,37.3645,37.3266,37.3361,757527.0
2023-11-17 15:00:00,39.34,39.35,39.31,39.34,1452187.0,37.3361,37.3456,37.3076,37.3361,1452187.0
2023-11-17 15:30:00,39.34,39.37,39.31,39.36,4204215.0,37.3361,37.3645,37.3076,37.3551,4204215.0
2023-11-20 09:30:00,39.54,39.75,39.52,39.75,2614091.0,37.5259,37.7252,37.5069,37.7252,2614091.0
2023-11-20 10:00:00,39.75,39.78,39.7,39.73,2453179.0,37.7252,37.7537,37.6777,37.7062,2453179.0
2023-11-20 10:30:00,39.73,39.82,39.7,39.82,1772270.0,37.7062,37.7916,37.6777,37.7916,1772270.0
2023-11-20 11:00:00,39.82,39.84,39.79,39.83,1526376.0,37.7916,37.8106,37.7632,37.8011,1526376.0
2023-11-20 11:30:00,39.83,39.84,39.78,39.82,1726586.0,37.8011,37.8106,37.7537,37.7916,1726586.0
2023-11-20 12:00:00,39.82,39.85,39.8,39.8,1049639.0,37.7916,37.8201,37.7726,37.7726,1049639.0
2023-11-20 12:30:00,39.8,39.81,39.77,39.8,886763.0,37.7726,37.7821,37.7442,37.7726,886763.0
2023-11-20 13:00:00,39.8,39.9,39.79,39.9,2466085.0,37.7726,37.8675,37.7632,37.8675,2466085.0
2023-11-20 13:30:00,39.9,39.9,39.86,39.87,1307434.0,37.8675,37.8675,37.8296,37.8391,1307434.0
2023-11-20 14:00:00,39.87,39.89,39.85,39.89,1278908.0,37.8391,37.8581,37.8201,37.8581,1278908.0
2023-11-20 14:30:00,39.89,39.92,39.87,39.92,1607504.0,37.8581,37.8865,37.8391,37.8865,1607504.0
2023-11-20 15:00:00,39.91,39.92,39.88,39.9,1786814.0,37.877,37.8865,37.8486,37.8675,1786814.0
2023-11-20 15:30:00,39.9,39.92,39.85,39.88,5922297.0,37.8675,37.8865,37.8201,37.8486,5922297.0
2023-11-21 09:30:00,39.75,39.83,39.71,39.72,2322655.0,37.7252,37.8011,37.6872,37.6967,2322655.0
2023-11-21 10:00:00,39.72,39.76,39.55,39.56,1313264.0,37.6967,37.7347,37.5354,37.5449,1313264.0
2023-11-21 10:30:00,39.56,39.66,39.55,39.65,1408186.0,37.5449,37.6398,37.5354,37.6303,1408186.0
2023-11-21 11:00:00,39.64,39.67,39.6,39.61,1062988.0,37.6208,37.6493,37.5828,37.5923,1062988.0
2023-11-21 11:30:00,39.61,39.64,39.58,39.6,1147966.0,37.5923,37.6208,37.5638,37.5828,1147966.0
2023-11-21 12:00:00,39.61,39.63,39.57,39.63,905851.0,37.5923,37.6113,37.5544,37.6113,905851.0
2023-11-21 12:30:00,39.63,39.65,39.61,39.65,371546.0,37.6113,37.6303,37.5923,37.6303,371546.0
2023-11-21 13:00:00,39.64,39.65,39.52,39.55,929544.0,37.6208,37.6303,37.5069,37.5354,929544.0
2023-11-21 13:30:00,39.55,39.59,39.54,39.57,431061.0,37.5354,37.5733,37.5259,37.5544,431061.0
2023-11-21 14:00:00,39.57,39.62,39.53,39.59,503806.0,37.5544,37.6018,37.5164,37.5733,503806.0
2023-11-21 14:30:00,39.59,39.6,39.56,39.58,398392.0,37.5733,37.5828,37.5449,37.5638,398392.0
2023-11-21 15:00:00,39.58,39.6,39.56,39.6,993237.0,37.5638,37.5828,37.5449,37.5828,993237.0
2023-11-21 15:30:00,39.6,39.6,39.57,39.59,3065231.0,37.5828,37.5828,37.5544,37.5733,3065231.0
2023-11-22 09:30:00,39.55,39.64,39.43,39.47,2870362.0,37.5354,37.6208,37.4215,37.4595,2870362.0
2023-11-22 10:00:00,39.46,39.48,39.38,39.47,1644594.0,37.45,37.4689,37.374,37.4595,1644594.0
2023-11-22 10:30:00,39.48,39.52,39.43,39.47,1038466.0,37.4689,37.5069,37.4215,37.4595,1038466.0
2023-11-22 11:00:00,39.47,39.51,39.46,39.5,739258.0,37.4595,37.4974,37.45,37.4879,739258.0
2023-11-22 11:30:00,39.5,39.53,39.47,39.51,1308280.0,37.4879,37.5164,37.4595,37.4974,1308280.0
2023-11-22 12:00:00,39.51,39.51,39.46,39.48,1288860.0,37.4974,37.4974,37.45,37.4689,1288860.0
2023-11-22 12:30:00,39.48,39.49,39.42,39.47,1712098.0,37.4689,37.4784,37.412,37.4595,1712098.0
2023-11-22 13:00:00,39.46,39.52,39.46,39.5,915128.0,37.45,37.5069,37.45,37.4879,915128.0
2023-11-22 13:30:00,39.5,39.51,39.47,39.48,479354.0,37.4879,37.4974,37.4595,37.4689,479354.0
2023-11-22 14:00:00,39.49,39.5,39.46,39.48,522627.0,37.4784,37.4879,37.45,37.4689,522627.0
2023-11-22 14:30:00,39.47,39.48,39.4,39.46,1637022.0,37.4595,37.4689,37.393,37.45,1637022.0
2023-11-22 15:00:00,39.47,39.49,39.46,39.49,1107725.0,37.4595,37.4784,37.45,37.4784,1107725.0
2023-11-22 15:30:00,39.48,39.53,39.47,39.52,1829349.0,37.4689,37.5164,37.4595,37.5069,1829349.0
2023-11-24 09:30:00,39.36,39.5,39.33,39.48,2263057.0,37.3551,37.4879,37.3266,37.4689,2263057.0
2023-11-24 10:00:00,39.48,39.57,39.47,39.52,1646080.0,37.4689,37.5544,37.4595,37.5069,1646080.0
2023-11-24 10:30:00,39.52,39.54,39.49,39.52,726859.0,37.5069,37.5259,37.4784,37.5069,726859.0
2023-11-24 11:00:00,39.52,39.54,39.5,39.51,779862.0,37.5069,37.5259,37.4879,37.4974,779862.0
2023-11-24 11:30:00,39.51,39.52,39.49,39.5,506310.0,37.4974,37.5069,37.4784,37.4879,506310.0
2023-11-24 12:00:00,39.5,39.53,39.49,39.52,478211.0,37.4879,37.5164,37.4784,37.5069,478211.0
2023-11-24 12:30:00,39.52,39.54,39.5,39.54,2943614.0,37.5069,37.5259,37.4879,37.5259,2943614.0
2023-11-27 09:30:00,39.37,39.4,39.28,39.32,2564165.0,37.3645,37.393,37.2791,37.3171,2564165.0
2023-11-27 10:00:00,39.33,39.38,39.28,39.34,1548493.0,37.3266,37.374,37.2791,37.3361,1548493.0
2023-11-27 10:30:00,39.34,39.38,39.31,39.32,944802.0,37.3361,37.374,37.3076,37.3171,944802.0
2023-11-27 11:00:00,39.32,39.32,39.27,39.32,755162.0,37.3171,37.3171,37.2696,37.3171,755162.0
2023-11-27 11:30:00,39.31,39.35,39.27,39.34,1149739.0,37.3076,37.3456,37.2696,37.3361,1149739.0
2023-11-27 12:00:00,39.34,39.36,39.32,39.35,884675.0,37.3361,37.3551,37.3171,37.3456,884675.0
2023-11-27 12:30:00,39.35,39.39,39.34,39.38,593230.0,37.3456,37.3835,37.3361,37.374,593230.0
2023-11-27 13:00:00,39.38,39.42,39.36,39.38,805617.0,37.374,37.412,37.3551,37.374,805617.0
2023-11-27 13:30:00,39.39,39.4,39.37,39.4,457800.0,37.3835,37.393,37.3645,37.393,457800.0
2023-11-27 14:00:00,39.39,39.41,39.39,39.41,234237.0,37.3835,37.4025,37.3835,37.4025,234237.0
2023-11-27 14:30:00,39.41,39.42,39.38,39.41,745133.0,37.4025,37.412,37.374,37.4025,745133.0
2023-11-27 15:00:00,39.41,39.42,39.4,39.41,730217.0,37.4025,37.412,37.393,37.4025,730217.0
2023-11-27 15:30:00,39.41,39.42,39.37,39.38,4423447.0,37.4025,37.412,37.3645,37.374,4423447.0
2023-11-28 09:30:00,39.56,39.63,39.49,39.55,2692955.0,37.5449,37.6113,37.4784,37.5354,2692955.0
2023-11-28 10:00:00,39.56,39.6,39.52,39.57,1256238.0,37.5449,37.5828,37.5069,37.5544,1256238.0
2023-11-28 10:30:00,39.57,39.7,39.54,39.69,1063428.0,37.5544,37.6777,37.5259,37.6682,1063428.0
2023-11-28 11:00:00,39.69,39.73,39.66,39.69,2167399.0,37.6682,37.7062,37.6398,37.6682,2167399.0
2023-11-28 11:30:00,39.7,39.76,39.69,39.76,2049472.0,37.6777,37.7347,37.6682,37.7347,2049472.0
2023-11-28 12:00:00,39.76,39.78,39.73,39.76,2466657.0,37.7347,37.7537,37.7062,37.7347,2466657.0
2023-11-28 12:30:00,39.76,39.76,39.7,39.73,2232892.0,37.7347,37.7347,37.6777,37.7062,2232892.0
2023-11-28 13:00:00,39.72,39.73,39.64,39.69,2606492.0,37.6967,37.7062,37.6208,37.6682,2606492.0
2023-11-28 13:30:00,39.69,39.71,39.66,39.7,734454.0,37.6682,37.6872,37.6398,37.6777,734454.0
2023-11-28 14:00:00,39.7,39.71,39.68,39.69,835594.0,37.6777,37.6872,37.6588,37.6682,835594.0
2023-11-28 14:30:00,39.69,39.73,39.67,39.72,803926.0,37.6682,37.7062,37.6493,37.6967,803926.0
2023-11-28 15:00:00,39.72,39.75,39.71,39.73,5341523.0,37.6967,37.7252,37.6872,37.7062,5341523.0
2023-11-28 15:30:00,39.73,39.75,39.71,39.72,3959521.0,37.7062,37.7252,37.6872,37.6967,3959521.0
2023-11-29 09:30:00,39.51,39.7,39.51,39.69,2903343.0,37.4974,37.6777,37.4974,37.6682,2903343.0
2023-11-29 10:00:00,39.69,39.72,39.6,39.63,1707430.0,37.6682,37.6967,37.5828,37.6113,1707430.0
2023-11-29 10:30:00,39.63,39.65,39.59,39.64,898600.0,37.6113,37.6303,37.5733,37.6208,898600.0
2023-11-29 11:00:00,39.64,39.65,39.48,39.49,1675229.0,37.6208,37.6303,37.4689,37.4784,1675229.0
2023-11-29 11:30:00,39.49,39.53,39.46,39.51,2211604.0,37.4784,37.5164,37.45,37.4974,2211604.0
2023-11-29 12:00:00,39.52,39.56,39.5,39.55,945361.0,37.5069,37.5449,37.4879,37.5354,945361.0
2023-11-29 12:30:00,39.54,39.58,39.54,39.57,724437.0,37.5259,37.5638,37.5259,37.5544,724437.0
2023-11-29 13:00:00,39.58,39.59,39.52,39.54,717002.0,37.5638,37.5733,37.5069,37.5259,717002.0
2023-11-29 13:30:00,39.54,39.57,39.51,39.56,737302.0,37.5259,37.5544,37.4974,37.5449,737302.0
2023-11-29 14:00:00,39.56,39.58,39.54,39.54,367935.0,37.5449,37.5638,37.5259,37.5259,367935.0
2023-11-29 14:30:00,39.54,39.55,39.49,39.52,922476.0,37.5259,37.5354,37.4784,37.5069,922476.0
2023-11-29 15:00:00,39.52,39.52,39.44,39.45,1017002.0,37.5069,37.5069,37.431,37.4405,1017002.0
2023-11-29 15:30:00,39.45,39.49,39.44,39.48,5127072.0,37.4405,37.4784,37.431,37.4689,5127072.0
2023-11-30 09:30:00,39.57,39.57,39.29,39.44,3953777.0,37.5544,37.5544,37.2886,37.431,3953777.0
2023-11-30 10:00:00,39.45,39.56,39.41,39.55,2186106.0,37.4405,37.5449,37.4025,37.5354,2186106.0
2023-11-30 10:30:00,39.55,39.6,39.52,39.59,1963006.0,37.5354,37.5828,37.5069,37.5733,1963006.0
2023-11-30 11:00:00,39.59,39.61,39.5,39.55,1537747.0,37.5733,37.5923,37.4879,37.5354,1537747.0
2023-11-30 11:30:00,39.54,39.57,39.52,39.52,1126915.0,37.5259,37.5544,37.5069,37.5069,1126915.0
2023-11-30 12:00:00,39.52,39.55,39.49,39.51,715048.0,37.5069,37.5354,37.4784,37.4974,715048.0
2023-11-30 12:30:00,39.51,39.52,39.48,39.5,648595.0,37.4974,37.5069,37.4689,37.4879,648595.0
2023-11-30 13:00:00,39.5,39.53,39.49,39.51,369859.0,37.4879,37.5164,37.4784,37.4974,369859.0
2023-11-30 13:30:00,39.5,39.51,39.46,39.48,351950.0,37.4879,37.4974,37.45,37.4689,351950.0
2023-11-30 14:00:00,39.49,39.54,39.48,39.52,383662.0,37.4784,37.5259,37.4689,37.5069,383662.0
2023-11-30 14:30:00,39.52,39.56,39.51,39.56,576533.0,37.5069,37.5449,37.4974,37.5449,576533.0
2023-11-30 15:00:00,39.56,39.56,39.48,39.5,1344246.0,37.5449,37.5449,37.4689,37.4879,1344246.0
2023-11-30 15:30:00,39.51,39.6,39.49,39.55,3571649.0,37.4974,37.5828,37.4784,37.5354,3571649.0
2023-12-01 09:30:00,39.3,39.33,39.2,39.3,2757347.0,37.2981,37.3266,37.2032,37.2981,2757347.0
2023-12-01 10:00:00,39.3,39.44,39.3,39.38,2827490.0,37.2981,37.431,37.2981,37.374,2827490.0
2023-12-01 10:30:00,39.38,39.45,39.36,39.41,795167.0,37.374,37.4405,37.3551,37.4025,795167.0
2023-12-01 11:00:00,39.41,39.56,39.33,39.53,1823145.0,37.4025,37.5449,37.3266,37.5164,1823145.0
2023-12-01 11:30:00,39.54,39.66,39.49,39.62,1801840.0,37.5259,37.6398,37.4784,37.6018,1801840.0
2023-12-01 12:00:00,39.63,39.65,39.59,39.64,899650.0,37.6113,37.6303,37.5733,37.6208,899650.0
2023-12-01 12:30:00,39.63,39.72,39.63,39.71,1651865.0,37.6113,37.6967,37.6113,37.6872,1651865.0
2023-12-01 13:00:00,39.71,39.72,39.66,39.66,971760.0,37.6872,37.6967,37.6398,37.6398,971760.0
2023-12-01 13:30:00,39.66,39.71,39.65,39.66,745737.0,37.6398,37.6872,37.6303,37.6398,745737.0
2023-12-01 14:00:00,39.67,39.69,39.65,39.69,526297.0,37.6493,37.6682,37.6303,37.6682,526297.0
2023-12-01 14:30:00,39.69,39.69,39.66,39.68,732574.0,37.6682,37.6682,37.6398,37.6588,732574.0
2023-12-01 15:00:00,39.68,39.72,39.66,39.72,1033523.0,37.6588,37.6967,37.6398,37.6967,1033523.0
2023-12-01 15:30:00,39.72,39.73,39.7,39.72,4669200.0,37.6967,37.7062,37.6777,37.6967,4669200.0
2023-12-04 09:30:00,39.42,39.5,39.38,39.44,3158700.0,37.412,37.4879,37.374,37.431,3158700.0
2023-12-04 10:00:00,39.44,39.47,39.31,39.32,1390208.0,37.431,37.4595,37.3076,37.3171,1390208.0
2023-12-04 10:30:00,39.32,39.33,39.24,39.24,1106352.0,37.3171,37.3266,37.2412,37.2412,1106352.0
2023-12-04 11:00:00,39.24,39.28,39.19,39.26,3949505.0,37.2412,37.2791,37.1937,37.2601,3949505.0
2023-12-04 11:30:00,39.26,39.3,39.22,39.28,1509647.0,37.2601,37.2981,37.2222,37.2791,1509647.0
2023-12-04 12:00:00,39.29,39.3,39.26,39.27,1757818.0,37.2886,37.2981,37.2601,37.2696,1757818.0
2023-12-04 12:30:00,39.27,39.3,39.26,39.3,667399.0,37.2696,37.2981,37.2601,37.2981,667399.0
2023-12-04 13:00:00,39.3,39.3,39.2,39.21,1444259.0,37.2981,37.2981,37.2032,37.2127,1444259.0
2023-12-04 13:30:00,39.2,39.23,39.19,39.21,563570.0,37.2032,37.2317,37.1937,37.2127,563570.0
2023-12-04 14:00:00,39.22,39.23,39.2,39.22,378384.0,37.2222,37.2317,37.2032,37.2222,378384.0
2023-12-04 14:30:00,39.22,39.24,39.19,39.23,1319955.0,37.2222,37.2412,37.1937,37.2317,1319955.0
2023-12-04 15:00:00,39.23,39.24,39.21,39.23,1103136.0,37.2317,37.2412,37.2127,37.2317,1103136.0
2023-12-04 15:30:00,39.23,39.27,39.22,39.26,4592541.0,37.2317,37.2696,37.2222,37.2601,4592541.0
2023-12-05 09:30:00,38.93,38.98,38.84,38.93,3862967.0,36.947,36.9944,36.8615,36.947,3862967.0
2023-12-05 10:00:00,38.92,39.08,38.92,38.98,2552182.0,36.9375,37.0893,36.9375,36.9944,2552182.0
2023-12-05 10:30:00,38.98,39.0,38.91,39.0,4457731.0,36.9944,37.0134,36.928,37.0134,4457731.0
2023-12-05 11:00:00,39.0,39.04,38.91,38.95,2831111.0,37.0134,37.0514,36.928,36.9659,2831111.0
2023-12-05 11:30:00,38.95,38.98,38.88,38.93,2354505.0,36.9659,36.9944,36.8995,36.947,2354505.0
2023-12-05 12:00:00,38.93,39.04,38.92,39.04,777296.0,36.947,37.0514,36.9375,37.0514,777296.0
2023-12-05 12:30:00,39.04,39.04,38.96,39.02,684183.0,37.0514,37.0514,36.9754,37.0324,684183.0
2023-12-05 13:00:00,39.02,39.06,39.0,39.04,350945.0,37.0324,37.0703,37.0134,37.0514,350945.0
2023-12-05 13:30:00,39.03,39.05,39.0,39.04,570192.0,37.0419,37.0608,37.0134,37.0514,570192.0
2023-12-05 14:00:00,39.04,39.07,39.02,39.07,439802.0,37.0514,37.0798,37.0324,37.0798,439802.0
2023-12-05 14:30:00,39.07,39.07,39.04,39.07,186967.0,37.0798,37.0798,37.0514,37.0798,186967.0
2023-12-05 15:00:00,39.06,39.09,39.06,39.07,543276.0,37.0703,37.0988,37.0703,37.0798,543276.0
2023-12-05 15:30:00,39.07,39.08,39.03,39.05,3015675.0,37.0798,37.0893,37.0419,37.0608,3015675.0
2023-12-06 09:30:00,39.28,39.29,39.18,39.23,1501121.0,37.2791,37.2886,37.1842,37.2317,1501121.0
2023-12-06 10:00:00,39.23,39.3,39.19,39.22,2363267.0,37.2317,37.2981,37.1937,37.2222,2363267.0
2023-12-06 10:30:00,39.22,39.28,39.22,39.26,1475719.0,37.2222,37.2791,37.2222,37.2601,1475719.0
2023-12-06 11:00:00,39.26,39.28,39.16,39.18,1124703.0,37.2601,37.2791,37.1652,37.1842,1124703.0
2023-12-06 11:30:00,39.17,39.18,39.12,39.16,1425133.0,37.1747,37.1842,37.1273,37.1652,1425133.0
2023-12-06 12:00:00,39.16,39.17,39.11,39.12,949656.0,37.1652,37.1747,37.1178,37.1273,949656.0
2023-12-06 12:30:00,39.12,39.14,39.09,39.1,2152431.0,37.1273,37.1463,37.0988,37.1083,2152431.0
2023-12-06 13:00:00,39.11,39.13,39.08,39.12,2123993.0,37.1178,37.1368,37.0893,37.1273,2123993.0
2023-12-06 13:30:00,39.12,39.14,39.11,39.14,603326.0,37.1273,37.1463,37.1178,37.1463,603326.0
2023-12-06 14:00:00,39.14,39.14,39.07,39.07,586557.0,37.1463,37.1463,37.0798,37.0798,586557.0
2023-12-06 14:30:00,39.08,39.11,39.07,39.09,648747.0,37.0893,37.1178,37.0798,37.0988,648747.0
2023-12-06 15:00:00,39.09,39.1,38.99,39.01,1047634.0,37.0988,37.1083,37.0039,37.0229,1047634.0
2023-12-06 15:30:00,39.01,39.04,38.98,38.99,1335428.0,37.0229,37.0514,36.9944,37.0039,1335428.0
2023-12-07 09:30:00,39.12,39.14,39.0,39.01,1667438.0,37.1273,37.1463,37.0134,37.0229,1667438.0
2023-12-07 10:00:00,39.01,39.12,38.99,39.11,828164.0,37.0229,37.1273,37.0039,37.1178,828164.0
2023-12-07 10:30:00,39.11,39.13,39.08,39.1,1017796.0,37.1178,37.1368,37.0893,37.1083,1017796.0
2023-12-07 11:00:00,39.1,39.13,39.02,39.05,781876.0,37.1083,37.1368,37.0324,37.0608,781876.0
2023-12-07 11:30:00,39.05,39.13,39.04,39.12,627515.0,37.0608,37.1368,37.0514,37.1273,627515.0
2023-12-07 12:00:00,39.12,39.13,39.07,39.13,594012.0,37.1273,37.1368,37.0798,37.1368,594012.0
2023-12-07 12:30:00,39.12,39.19,39.12,39.16,792915.0,37.1273,37.1937,37.1273,37.1652,792915.0
2023-12-07 13:00:00,39.16,39.19,39.14,39.18,543811.0,37.1652,37.1937,37.1463,37.1842,543811.0
2023-12-07 13:30:00,39.18,39.19,39.15,39.16,579740.0,37.1842,37.1937,37.1558,37.1652,579740.0
2023-12-07 14:00:00,39.15,39.2,39.15,39.19,817979.0,37.1558,37.2032,37.1558,37.1937,817979.0
2023-12-07 14:30:00,39.19,39.19,39.15,39.16,956446.0,37.1937,37.1937,37.1558,37.1652,956446.0
2023-12-07 15:00:00,39.16,39.18,39.15,39.16,610723.0,37.1652,37.1842,37.1558,37.1652,610723.0
2023-12-07 15:30:00,39.16,39.19,39.14,39.18,5587349.0,37.1652,37.1937,37.1463,37.1842,5587349.0
2023-12-08 09:30:00,38.93,39.03,38.91,38.99,1331140.0,36.947,37.0419,36.928,37.0039,1331140.0
2023-12-08 10:00:00,39.0,39.14,38.99,39.1,2364850.0,37.0134,37.1463,37.0039,37.1083,2364850.0
2023-12-08 10:30:00,39.1,39.11,39.02,39.05,1299737.0,37.1083,37.1178,37.0324,37.0608,1299737.0
2023-12-08 11:00:00,39.05,39.06,38.93,38.97,2295660.0,37.0608,37.0703,36.947,36.9849,2295660.0
2023-12-08 11:30:00,38.98,38.98,38.91,38.93,1748819.0,36.9944,36.9944,36.928,36.947,1748819.0
2023-12-08 12:00:00,38.93,38.94,38.85,38.91,2125962.0,36.947,36.9564,36.871,36.928,2125962.0
2023-12-08 12:30:00,38.91,38.93,38.88,38.93,2230585.0,36.928,36.947,36.8995,36.947,2230585.0
2023-12-08 13:00:00,38.93,38.97,38.92,38.97,1794700.0,36.947,36.9849,36.9375,36.9849,1794700.0
2023-12-08 13:30:00,38.96,38.99,38.94,38.98,822620.0,36.9754,37.0039,36.9564,36.9944,822620.0
2023-12-08 14:00:00,38.98,39.0,38.97,39.0,602308.0,36.9944,37.0134,36.9849,37.0134,602308.0
2023-12-08 14:30:00,38.99,39.02,38.97,39.02,1489100.0,37.0039,37.0324,36.9849,37.0324,1489100.0
2023-12-08 15:00:00,39.02,39.03,38.99,39.02,1165018.0,37.0324,37.0419,37.0039,37.0324,1165018.0
2023-12-08 15:30:00,39.02,39.03,39.0,39.02,2506619.0,37.0324,37.0419,37.0134,37.0324,2506619.0
2023-12-11 09:30:00,39.01,39.1,38.96,39.09,1711936.0,37.0229,37.1083,36.9754,37.0988,1711936.0
2023-12-11 10:00:00,39.09,39.14,39.07,39.08,1787457.0,37.0988,37.1463,37.0798,37.0893,1787457.0
2023-12-11 10:30:00,39.08,39.18,39.07,39.16,1531173.0,37.0893,37.1842,37.0798,37.1652,1531173.0
2023-12-11 11:00:00,39.16,39.2,39.15,39.16,1087772.0,37.1652,37.2032,37.1558,37.1652,1087772.0
2023-12-11 11:30:00,39.16,39.17,39.12,39.16,1478905.0,37.1652,37.1747,37.1273,37.1652,1478905.0
2023-12-11 12:00:00,39.16,39.18,39.14,39.18,942273.0,37.1652,37.1842,37.1463,37.1842,942273.0
2023-12-11 12:30:00,39.18,39.19,39.15,39.16,611280.0,37.1842,37.1937,37.1558,37.1652,611280.0
2023-12-11 13:00:00,39.16,39.22,39.15,39.22,446684.0,37.1652,37.2222,37.1558,37.2222,446684.0
2023-12-11 13:30:00,39.22,39.25,39.21,39.23,221075.0,37.2222,37.2507,37.2127,37.2317,221075.0
2023-12-11 14:00:00,39.23,39.25,39.22,39.23,438166.0,37.2317,37.2507,37.2222,37.2317,438166.0
2023-12-11 14:30:00,39.23,39.24,39.21,39.23,369227.0,37.2317,37.2412,37.2127,37.2317,369227.0
2023-12-11 15:00:00,39.23,39.25,39.22,39.23,932773.0,37.2317,37.2507,37.2222,37.2317,932773.0
2023-12-11 15:30:00,39.23,39.24,39.22,39.22,3334658.0,37.2317,37.2412,37.2222,37.2222,3334658.0
2023-12-12 09:30:00,39.12,39.13,38.94,39.04,2070951.0,37.1273,37.1368,36.9564,37.0514,2070951.0
2023-12-12 10:00:00,39.04,39.11,39.01,39.08,1915023.0,37.0514,37.1178,37.0229,37.0893,1915023.0
2023-12-12 10:30:00,39.09,39.12,39.05,39.12,2132404.0,37.0988,37.1273,37.0608,37.1273,2132404.0
2023-12-12 11:00:00,39.12,39.14,39.08,39.11,1853700.0,37.1273,37.1463,37.0893,37.1178,1853700.0
2023-12-12 11:30:00,39.11,39.13,39.09,39.11,982922.0,37.1178,37.1368,37.0988,37.1178,982922.0
2023-12-12 12:00:00,39.11,39.11,39.04,39.09,1743537.0,37.1178,37.1178,37.0514,37.0988,1743537.0
2023-12-12 12:30:00,39.09,39.11,39.06,39.09,352624.0,37.0988,37.1178,37.0703,37.0988,352624.0
2023-12-12 13:00:00,39.09,39.15,39.08,39.14,816634.0,37.0988,37.1558,37.0893,37.1463,816634.0
2023-12-12 13:30:00,39.14,39.22,39.13,39.21,1115807.0,37.1463,37.2222,37.1368,37.2127,1115807.0
2023-12-12 14:00:00,39.21,39.22,39.19,39.22,546252.0,37.2127,37.2222,37.1937,37.2222,546252.0
2023-12-12 14:30:00,39.22,39.23,39.21,39.22,318451.0,37.2222,37.2317,37.2127,37.2222,318451.0
2023-12-12 15:00:00,39.22,39.24,39.21,39.23,1390282.0,37.2222,37.2412,37.2127,37.2317,1390282.0
2023-12-12 15:30:00,39.23,39.27,39.21,39.26,2310542.0,37.2317,37.2696,37.2127,37.2601,2310542.0
2023-12-13 09:30:00,39.02,39.04,38.93,38.98,2800920.0,37.0324,37.0514,36.947,36.9944,2800920.0
2023-12-13 10:00:00,38.98,38.99,38.92,38.95,1978847.0,36.9944,37.0039,36.9375,36.9659,1978847.0
2023-12-13 10:30:00,38.95,38.98,38.93,38.95,1526333.0,36.9659,36.9944,36.947,36.9659,1526333.0
2023-12-13 11:00:00,38.96,38.97,38.89,38.91,1346153.0,36.9754,36.9849,36.909,36.928,1346153.0
2023-12-13 11:30:00,38.91,38.93,38.89,38.9,1673422.0,36.928,36.947,36.909,36.9185,1673422.0
2023-12-13 12:00:00,38.9,38.91,38.86,38.88,1085877.0,36.9185,36.928,36.8805,36.8995,1085877.0
2023-12-13 12:30:00,38.88,38.89,38.86,38.87,678425.0,36.8995,36.909,36.8805,36.89,678425.0
2023-12-13 13:00:00,38.87,38.88,38.84,38.85,602646.0,36.89,36.8995,36.8615,36.871,602646.0
2023-12-13 13:30:00,38.84,38.9,38.83,38.87,1005252.0,36.8615,36.9185,36.8521,36.89,1005252.0
2023-12-13 14:00:00,38.88,39.36,38.87,39.35,3394937.0,36.8995,37.3551,36.89,37.3456,3394937.0
2023-12-13 14:30:00,39.35,39.56,39.31,39.55,2531136.0,37.3456,37.5449,37.3076,37.5354,2531136.0
2023-12-13 15:00:00,39.55,39.63,39.47,39.52,3574782.0,37.5354,37.6113,37.4595,37.5069,3574782.0
2023-12-13 15:30:00,39.52,39.66,39.5,39.65,6879764.0,37.5069,37.6398,37.4879,37.6303,6879764.0
2023-12-14 09:30:00,39.9,40.22,39.9,40.22,5436803.0,37.8675,38.1712,37.8675,38.1712,5436803.0
2023-12-14 10:00:00,40.22,40.24,40.07,40.11,4542863.0,38.1712,38.1902,38.0289,38.0669,4542863.0
2023-12-14 10:30:00,40.12,40.19,40.1,40.19,5865127.0,38.0763,38.1428,38.0574,38.1428,5865127.0
2023-12-14 11:00:00,40.19,40.26,40.17,40.23,3592665.0,38.1428,38.2092,38.1238,38.1807,3592665.0
2023-12-14 11:30:00,40.23,40.25,40.17,40.22,3008722.0,38.1807,38.1997,38.1238,38.1712,3008722.0
2023-12-14 12:00:00,40.22,40.26,40.21,40.25,4429128.0,38.1712,38.2092,38.1618,38.1997,4429128.0
2023-12-14 12:30:00,40.25,40.28,40.21,40.22,1460710.0,38.1997,38.2282,38.1618,38.1712,1460710.0
2023-12-14 13:00:00,40.22,40.22,40.12,40.13,1763054.0,38.1712,38.1712,38.0763,38.0858,1763054.0
2023-12-14 13:30:00,40.13,40.14,40.06,40.11,2479781.0,38.0858,38.0953,38.0194,38.0669,2479781.0
2023-12-14 14:00:00,40.11,40.2,40.1,40.19,989032.0,38.0669,38.1523,38.0574,38.1428,989032.0
2023-12-14 14:30:00,40.19,40.19,40.14,40.17,976786.0,38.1428,38.1428,38.0953,38.1238,976786.0
2023-12-14 15:00:00,40.17,40.21,40.16,40.19,1498046.0,38.1238,38.1618,38.1143,38.1428,1498046.0
2023-12-14 15:30:00,40.2,40.24,40.19,40.24,5683315.0,38.1523,38.1902,38.1428,38.1902,5683315.0
2023-12-15 09:30:00,40.18,40.2,40.06,40.11,2956832.0,38.1333,38.1523,38.0194,38.0669,2956832.0
2023-12-15 10:00:00,40.11,40.23,40.11,40.21,1823276.0,38.0669,38.1807,38.0669,38.1618,1823276.0
2023-12-15 10:30:00,40.21,40.28,40.19,40.27,2092608.0,38.1618,38.2282,38.1428,38.2187,2092608.0
2023-12-15 11:00:00,40.27,40.27,40.16,40.24,1345964.0,38.2187,38.2187,38.1143,38.1902,1345964.0
2023-12-15 11:30:00,40.24,40.25,40.15,40.16,1826599.0,38.1902,38.1997,38.1048,38.1143,1826599.0
2023-12-15 12:00:00,40.16,40.19,40.13,40.18,1369007.0,38.1143,38.1428,38.0858,38.1333,1369007.0
2023-12-15 12:30:00,40.18,40.18,40.09,40.09,975622.0,38.1333,38.1333,38.0479,38.0479,975622.0
2023-12-15 13:00:00,40.09,40.12,40.08,40.11,738527.0,38.0479,38.0763,38.0384,38.0669,738527.0
2023-12-15 13:30:00,40.11,40.12,40.0,40.01,2015258.0,38.0669,38.0763,37.9625,37.9719,2015258.0
2023-12-15 14:00:00,40.01,40.06,40.0,40.01,893254.0,37.9719,38.0194,37.9625,37.9719,893254.0
2023-12-15 14:30:00,40.01,40.04,40.0,40.02,910658.0,37.9719,38.0004,37.9625,37.9814,910658.0
2023-12-15 15:00:00,40.02,40.07,40.01,40.07,1018150.0,37.9814,38.0289,37.9719,38.0289,1018150.0
2023-12-15 15:30:00,40.07,40.07,39.98,40.0,5368935.0,38.0289,38.0289,37.9435,37.9625,5368935.0
2023-12-18 09:30:00,39.95,39.97,39.84,39.88,2840276.0,37.915,37.934,37.8106,37.8486,2840276.0
2023-12-18 10:00:00,39.89,39.93,39.82,39.84,2102635.0,37.8581,37.896,37.7916,37.8106,2102635.0
2023-12-18 10:30:00,39.85,39.85,39.78,39.8,2850998.0,37.8201,37.8201,37.7537,37.7726,2850998.0
2023-12-18 11:00:00,39.8,39.87,39.79,39.84,2130612.0,37.7726,37.8391,37.7632,37.8106,2130612.0
2023-12-18 11:30:00,39.84,39.86,39.81,39.84,1984320.0,37.8106,37.8296,37.7821,37.8106,1984320.0
2023-12-18 12:00:00,39.84,39.9,39.83,39.9,1917056.0,37.8106,37.8675,37.8011,37.8675,1917056.0
2023-12-18 12:30:00,39.9,39.94,39.89,39.94,1289393.0,37.8675,37.9055,37.8581,37.9055,1289393.0
2023-12-18 13:00:00,39.94,39.95,39.9,39.94,1396956.0,37.9055,37.915,37.8675,37.9055,1396956.0
2023-12-18 13:30:00,39.94,39.96,39.92,39.95,1616623.0,37.9055,37.9245,37.8865,37.915,1616623.0
2023-12-18 14:00:00,39.96,39.96,39.93,39.94,789376.0,37.9245,37.9245,37.896,37.9055,789376.0
2023-12-18 14:30:00,39.93,39.95,39.92,39.94,785150.0,37.896,37.915,37.8865,37.9055,785150.0
2023-12-18 15:00:00,39.94,39.98,39.93,39.98,819078.0,37.9055,37.9435,37.896,37.9435,819078.0
2023-12-18 15:30:00,39.98,39.99,39.95,39.97,3640234.0,37.9435,37.953,37.915,37.934,3640234.0
2023-12-19 09:30:00,40.13,40.32,40.1,40.3,2313000.0,38.0858,38.2662,38.0574,38.2472,2313000.0
2023-12-19 10:00:00,40.3,40.35,40.23,40.35,2418831.0,38.2472,38.2946,38.1807,38.2946,2418831.0
2023-12-19 10:30:00,40.35,40.36,40.31,40.34,1477794.0,38.2946,38.3041,38.2567,38.2851,1477794.0
2023-12-19 11:00:00,40.35,40.36,40.33,40.34,1301919.0,38.2946,38.3041,38.2756,38.2851,1301919.0
2023-12-19 11:30:00,40.34,40.35,40.26,40.27,1507509.0,38.2851,38.2946,38.2092,38.2187,1507509.0
2023-12-19 12:00:00,40.27,40.29,40.24,40.28,764686.0,38.2187,38.2377,38.1902,38.2282,764686.0
2023-12-19 12:30:00,40.28,40.32,40.28,40.32,954674.0,38.2282,38.2662,38.2282,38.2662,954674.0
2023-12-19 13:00:00,40.32,40.33,40.27,40.29,620011.0,38.2662,38.2756,38.2187,38.2377,620011.0
2023-12-19 13:30:00,40.29,40.34,40.27,40.3,945633.0,38.2377,38.2851,38.2187,38.2472,945633.0
2023-12-19 14:00:00,40.3,40.32,40.29,40.32,597007.0,38.2472,38.2662,38.2377,38.2662,597007.0
2023-12-19 14:30:00,40.32,40.34,40.31,40.32,666209.0,38.2662,38.2851,38.2567,38.2662,666209.0
2023-12-19 15:00:00,40.31,40.33,40.28,40.3,824812.0,38.2567,38.2756,38.2282,38.2472,824812.0
2023-12-19 15:30:00,40.29,40.32,40.27,40.31,4875961.0,38.2377,38.2662,38.2187,38.2567,4875961.0
2023-12-20 09:30:00,39.29,39.34,39.25,39.29,3970196.0,38.0067,38.0551,37.968,38.0067,3970196.0
2023-12-20 10:00:00,39.29,39.3,39.24,39.27,2095821.0,38.0067,38.0164,37.9584,37.9874,2095821.0
2023-12-20 10:30:00,39.28,39.31,39.27,39.3,1679304.0,37.9971,38.0261,37.9874,38.0164,1679304.0
2023-12-20 11:00:00,39.3,39.36,39.29,39.35,2541440.0,38.0164,38.0745,38.0067,38.0648,2541440.0
2023-12-20 11:30:00,39.34,39.35,39.24,39.26,2169866.0,38.0551,38.0648,37.9584,37.9777,2169866.0
2023-12-20 12:00:00,39.26,39.29,39.25,39.27,1281339.0,37.9777,38.0067,37.968,37.9874,1281339.0
2023-12-20 12:30:00,39.27,39.3,39.24,39.29,1967968.0,37.9874,38.0164,37.9584,38.0067,1967968.0
2023-12-20 13:00:00,39.29,39.29,39.25,39.27,1135713.0,38.0067,38.0067,37.968,37.9874,1135713.0
2023-12-20 13:30:00,39.27,39.27,39.22,39.23,927534.0,37.9874,37.9874,37.939,37.9487,927534.0
2023-12-20 14:00:00,39.23,39.23,39.2,39.21,884047.0,37.9487,37.9487,37.9197,37.9294,884047.0
2023-12-20 14:30:00,39.21,39.21,38.96,38.97,2427513.0,37.9294,37.9294,37.6875,37.6972,2427513.0
2023-12-20 15:00:00,38.97,39.02,38.89,38.91,3823579.0,37.6972,37.7456,37.6198,37.6392,3823579.0
2023-12-20 15:30:00,38.91,38.95,38.79,38.83,8715418.0,37.6392,37.6778,37.5231,37.5618,8715418.0
2023-12-21 09:30:00,39.38,39.52,39.38,39.43,4092196.0,38.0938,38.2292,38.0938,38.1422,4092196.0
2023-12-21 10:00:00,39.43,39.46,39.31,39.38,2199667.0,38.1422,38.1712,38.0261,38.0938,2199667.0
2023-12-21 10:30:00,39.39,39.45,39.38,39.42,1031081.0,38.1035,38.1615,38.0938,38.1325,1031081.0
2023-12-21 11:00:00,39.43,39.49,39.4,39.48,1206078.0,38.1422,38.2002,38.1132,38.1905,1206078.0
2023-12-21 11:30:00,39.49,39.51,39.44,39.45,1196434.0,38.2002,38.2196,38.1518,38.1615,1196434.0
2023-12-21 12:00:00,39.45,39.45,39.36,39.38,1186462.0,38.1615,38.1615,38.0745,38.0938,1186462.0
2023-12-21 12:30:00,39.38,39.42,39.36,39.38,1003583.0,38.0938,38.1325,38.0745,38.0938,1003583.0
2023-12-21 13:00:00,39.38,39.4,39.32,39.39,603824.0,38.0938,38.1132,38.0358,38.1035,603824.0
2023-12-21 13:30:00,39.4,39.43,39.38,39.42,992806.0,38.1132,38.1422,38.0938,38.1325,992806.0
2023-12-21 14:00:00,39.42,39.46,39.41,39.45,936782.0,38.1325,38.1712,38.1228,38.1615,936782.0
2023-12-21 14:30:00,39.45,39.49,39.44,39.47,841045.0,38.1615,38.2002,38.1518,38.1809,841045.0
2023-12-21 15:00:00,39.47,39.53,39.46,39.53,627431.0,38.1809,38.2389,38.1712,38.2389,627431.0
2023-12-21 15:30:00,39.52,39.6,39.52,39.59,5434731.0,38.2292,38.3066,38.2292,38.2969,5434731.0
2023-12-22 09:30:00,39.26,39.39,39.21,39.34,2104956.0,37.9777,38.1035,37.9294,38.0551,2104956.0
2023-12-22 10:00:00,39.34,39.43,39.33,39.36,1956149.0,38.0551,38.1422,38.0454,38.0745,1956149.0
2023-12-22 10:30:00,39.36,39.37,39.28,39.3,1006256.0,38.0745,38.0841,37.9971,38.0164,1006256.0
2023-12-22 11:00:00,39.29,39.41,39.27,39.4,1397420.0,38.0067,38.1228,37.9874,38.1132,1397420.0
2023-12-22 11:30:00,39.39,39.42,39.32,39.37,1031054.0,38.1035,38.1325,38.0358,38.0841,1031054.0
2023-12-22 12:00:00,39.37,39.4,39.32,39.39,608475.0,38.0841,38.1132,38.0358,38.1035,608475.0
2023-12-22 12:30:00,39.39,39.46,39.38,39.45,700578.0,38.1035,38.1712,38.0938,38.1615,700578.0
2023-12-22 13:00:00,39.44,39.45,39.4,39.43,586013.0,38.1518,38.1615,38.1132,38.1422,586013.0
2023-12-22 13:30:00,39.43,39.44,39.4,39.4,307616.0,38.1422,38.1518,38.1132,38.1132,307616.0
2023-12-22 14:00:00,39.39,39.4,39.28,39.29,643125.0,38.1035,38.1132,37.9971,38.0067,643125.0
2023-12-22 14:30:00,39.29,39.39,39.26,39.38,788344.0,38.0067,38.1035,37.9777,38.0938,788344.0
2023-12-22 15:00:00,39.39,39.39,39.36,39.38,619583.0,38.1035,38.1035,38.0745,38.0938,619583.0
2023-12-22 15:30:00,39.39,39.39,39.33,39.38,2171435.0,38.1035,38.1035,38.0454,38.0938,2171435.0
2023-12-26 09:30:00,39.7,39.77,39.6,39.71,2558423.0,38.4034,38.4711,38.3066,38.413,2558423.0
2023-12-26 10:00:00,39.71,39.77,39.66,39.66,1027294.0,38.413,38.4711,38.3647,38.3647,1027294.0
2023-12-26 10:30:00,39.67,39.72,39.62,39.67,2088077.0,38.3743,38.4227,38.326,38.3743,2088077.0
2023-12-26 11:00:00,39.67,39.67,39.57,39.59,497518.0,38.3743,38.3743,38.2776,38.2969,497518.0
2023-12-26 11:30:00,39.59,39.63,39.58,39.63,462203.0,38.2969,38.3356,38.2873,38.3356,462203.0
2023-12-26 12:00:00,39.63,39.67,39.6,39.64,723230.0,38.3356,38.3743,38.3066,38.3453,723230.0
2023-12-26 12:30:00,39.65,39.67,39.63,39.65,410875.0,38.355,38.3743,38.3356,38.355,410875.0
2023-12-26 13:00:00,39.65,39.67,39.64,39.66,319025.0,38.355,38.3743,38.3453,38.3647,319025.0
2023-12-26 13:30:00,39.66,39.66,39.64,39.66,477982.0,38.3647,38.3647,38.3453,38.3647,477982.0
2023-12-26 14:00:00,39.65,39.7,39.65,39.69,1003113.0,38.355,38.4034,38.355,38.3937,1003113.0
2023-12-26 14:30:00,39.68,39.69,39.66,39.68,305020.0,38.384,38.3937,38.3647,38.384,305020.0
2023-12-26 15:00:00,39.69,39.72,39.67,39.72,604373.0,38.3937,38.4227,38.3743,38.4227,604373.0
2023-12-26 15:30:00,39.72,39.73,39.68,39.7,2376353.0,38.4227,38.4324,38.384,38.4034,2376353.0
2023-12-27 09:30:00,39.89,39.98,39.82,39.93,3462106.0,38.5871,38.6742,38.5194,38.6258,3462106.0
2023-12-27 10:00:00,39.94,39.97,39.88,39.94,1915472.0,38.6355,38.6645,38.5775,38.6355,1915472.0
2023-12-27 10:30:00,39.94,39.95,39.83,39.9,2467498.0,38.6355,38.6452,38.5291,38.5968,2467498.0
2023-12-27 11:00:00,39.9,39.9,39.84,39.86,1767667.0,38.5968,38.5968,38.5388,38.5581,1767667.0
2023-12-27 11:30:00,39.87,39.91,39.86,39.9,3486485.0,38.5678,38.6065,38.5581,38.5968,3486485.0
2023-12-27 12:00:00,39.89,39.92,39.88,39.91,950809.0,38.5871,38.6162,38.5775,38.6065,950809.0
2023-12-27 12:30:00,39.91,39.92,39.86,39.89,670262.0,38.6065,38.6162,38.5581,38.5871,670262.0
2023-12-27 13:00:00,39.89,39.94,39.87,39.91,1925955.0,38.5871,38.6355,38.5678,38.6065,1925955.0
2023-12-27 13:30:00,39.91,39.92,39.87,39.88,720229.0,38.6065,38.6162,38.5678,38.5775,720229.0
2023-12-27 14:00:00,39.87,39.89,39.82,39.89,2147647.0,38.5678,38.5871,38.5194,38.5871,2147647.0
2023-12-27 14:30:00,39.89,39.89,39.84,39.87,1071129.0,38.5871,38.5871,38.5388,38.5678,1071129.0
2023-12-27 15:00:00,39.87,39.89,39.86,39.89,901907.0,38.5678,38.5871,38.5581,38.5871,901907.0
2023-12-27 15:30:00,39.88,39.95,39.87,39.93,1770527.0,38.5775,38.6452,38.5678,38.6258,1770527.0
2023-12-28 09:30:00,40.28,40.43,40.28,40.41,1846214.0,38.9644,39.1095,38.9644,39.0902,1846214.0
2023-12-28 10:00:00,40.41,40.43,40.36,40.43,2073353.0,39.0902,39.1095,39.0418,39.1095,2073353.0
2023-12-28 10:30:00,40.43,40.44,40.4,40.43,1961781.0,39.1095,39.1192,39.0805,39.1095,1961781.0
2023-12-28 11:00:00,40.44,40.44,40.35,40.36,1897793.0,39.1192,39.1192,39.0321,39.0418,1897793.0
2023-12-28 11:30:00,40.36,40.36,40.31,40.31,2243963.0,39.0418,39.0418,38.9934,38.9934,2243963.0
2023-12-28 12:00:00,40.32,40.34,40.31,40.31,1949106.0,39.0031,39.0224,38.9934,38.9934,1949106.0
2023-12-28 12:30:00,40.32,40.33,40.28,40.29,1435384.0,39.0031,39.0128,38.9644,38.9741,1435384.0
2023-12-28 13:00:00,40.29,40.3,40.22,40.26,1875859.0,38.9741,38.9838,38.9064,38.9451,1875859.0
2023-12-28 13:30:00,40.27,40.27,40.22,40.24,876926.0,38.9547,38.9547,38.9064,38.9257,876926.0
2023-12-28 14:00:00,40.23,40.25,40.22,40.24,928402.0,38.916,38.9354,38.9064,38.9257,928402.0
2023-12-28 14:30:00,40.25,40.27,40.23,40.27,1311461.0,38.9354,38.9547,38.916,38.9547,1311461.0
2023-12-28 15:00:00,40.26,40.27,40.23,40.26,1379138.0,38.9451,38.9547,38.916,38.9451,1379138.0
2023-12-28 15:30:00,40.26,40.28,40.23,40.24,4067897.0,38.9451,38.9644,38.916,38.9257,4067897.0
2023-12-29 09:30:00,40.19,40.39,40.19,40.37,1860052.0,38.8773,39.0708,38.8773,39.0515,1860052.0
2023-12-29 10:00:00,40.37,40.42,40.31,40.41,1071896.0,39.0515,39.0998,38.9934,39.0902,1071896.0
2023-12-29 10:30:00,40.41,40.42,40.23,40.26,1647300.0,39.0902,39.0998,38.916,38.9451,1647300.0
2023-12-29 11:00:00,40.25,40.29,40.17,40.17,1393406.0,38.9354,38.9741,38.858,38.858,1393406.0
2023-12-29 11:30:00,40.18,40.26,40.17,40.25,1124314.0,38.8677,38.9451,38.858,38.9354,1124314.0
2023-12-29 12:00:00,40.25,40.28,40.22,40.25,1941181.0,38.9354,38.9644,38.9064,38.9354,1941181.0
2023-12-29 12:30:00,40.25,40.31,40.24,40.3,911780.0,38.9354,38.9934,38.9257,38.9838,911780.0
2023-12-29 13:00:00,40.3,40.31,40.26,40.28,729672.0,38.9838,38.9934,38.9451,38.9644,729672.0
2023-12-29 13:30:00,40.27,40.31,40.27,40.3,641692.0,38.9547,38.9934,38.9547,38.9838,641692.0
2023-12-29 14:00:00,40.3,40.31,40.26,40.27,570263.0,38.9838,38.9934,38.9451,38.9547,570263.0
2023-12-29 14:30:00,40.27,40.31,40.27,40.3,624035.0,38.9547,38.9934,38.9547,38.9838,624035.0
2023-12-29 15:00:00,40.3,40.35,40.29,40.34,2043072.0,38.9838,39.0321,38.9741,39.0224,2043072.0
2023-12-29 15:30:00,40.34,40.35,40.25,40.27,12100521.0,39.0224,39.0321,38.9354,38.9547,12100521.0
2024-01-02 09:30:00,39.83,39.92,39.76,39.92,3662459.0,38.5291,38.6162,38.4614,38.6162,3662459.0
2024-01-02 10:00:00,39.91,39.95,39.74,39.76,1188012.0,38.6065,38.6452,38.442,38.4614,1188012.0
2024-01-02 10:30:00,39.77,39.78,39.69,39.76,1390325.0,38.4711,38.4807,38.3937,38.4614,1390325.0
2024-01-02 11:00:00,39.76,39.89,39.75,39.83,1234673.0,38.4614,38.5871,38.4517,38.5291,1234673.0
2024-01-02 11:30:00,39.82,39.85,39.78,39.84,1188287.0,38.5194,38.5485,38.4807,38.5388,1188287.0
2024-01-02 12:00:00,39.84,39.85,39.79,39.82,977933.0,38.5388,38.5485,38.4904,38.5194,977933.0
2024-01-02 12:30:00,39.82,39.86,39.79,39.8,1032359.0,38.5194,38.5581,38.4904,38.5001,1032359.0
2024-01-02 13:00:00,39.8,39.81,39.74,39.79,785685.0,38.5001,38.5098,38.442,38.4904,785685.0
2024-01-02 13:30:00,39.79,39.8,39.71,39.73,639734.0,38.4904,38.5001,38.413,38.4324,639734.0
2024-01-02 14:00:00,39.72,39.73,39.67,39.73,1209002.0,38.4227,38.4324,38.3743,38.4324,1209002.0
2024-01-02 14:30:00,39.72,39.73,39.67,39.67,903998.0,38.4227,38.4324,38.3743,38.3743,903998.0
2024-01-02 15:00:00,39.67,39.68,39.65,39.66,827639.0,38.3743,38.384,38.355,38.3647,827639.0
2024-01-02 15:30:00,39.66,39.75,39.66,39.73,3330534.0,38.3647,38.4517,38.3647,38.4324,3330534.0
2024-01-03 09:30:00,39.34,39.52,39.31,39.48,2427451.0,38.0551,38.2292,38.0261,38.1905,2427451.0
2024-01-03 10:00:00,39.47,39.6,39.4,39.48,2656303.0,38.1809,38.3066,38.1132,38.1905,2656303.0
2024-01-03 10:30:00,39.48,39.5,39.4,39.46,977186.0,38.1905,38.2099,38.1132,38.1712,977186.0
2024-01-03 11:00:00,39.46,39.54,39.46,39.51,1325376.0,38.1712,38.2486,38.1712,38.2196,1325376.0
2024-01-03 11:30:00,39.51,39.54,39.47,39.5,1193008.0,38.2196,38.2486,38.1809,38.2099,1193008.0
2024-01-03 12:00:00,39.5,39.5,39.45,39.5,2045071.0,38.2099,38.2099,38.1615,38.2099,2045071.0
2024-01-03 12:30:00,39.5,39.56,39.48,39.55,985303.0,38.2099,38.2679,38.1905,38.2583,985303.0
2024-01-03 13:00:00,39.55,39.59,39.54,39.57,1233497.0,38.2583,38.2969,38.2486,38.2776,1233497.0
2024-01-03 13:30:00,39.57,39.57,39.53,39.54,441962.0,38.2776,38.2776,38.2389,38.2486,441962.0
2024-01-03 14:00:00,39.54,39.63,39.44,39.63,2115633.0,38.2486,38.3356,38.1518,38.3356,2115633.0
2024-01-03 14:30:00,39.63,39.65,39.56,39.57,1244362.0,38.3356,38.355,38.2679,38.2776,1244362.0
2024-01-03 15:00:00,39.57,39.57,39.5,39.52,1287845.0,38.2776,38.2776,38.2099,38.2292,1287845.0
2024-01-03 15:30:00,39.52,39.56,39.5,39.54,4355760.0,38.2292,38.2679,38.2099,38.2486,4355760.0
2024-01-04 09:30:00,39.39,39.5,39.39,39.48,1779921.0,38.1035,38.2099,38.1035,38.1905,1779921.0
2024-01-04 10:00:00,39.48,39.57,39.47,39.54,1004296.0,38.1905,38.2776,38.1809,38.2486,1004296.0
2024-01-04 10:30:00,39.54,39.58,39.51,39.52,1234604.0,38.2486,38.2873,38.2196,38.2292,1234604.0
2024-01-04 11:00:00,39.53,39.6,39.51,39.58,1050817.0,38.2389,38.3066,38.2196,38.2873,1050817.0
2024-01-04 11:30:00,39.58,39.59,39.51,39.51,812361.0,38.2873,38.2969,38.2196,38.2196,812361.0
2024-01-04 12:00:00,39.51,39.52,39.46,39.5,1472492.0,38.2196,38.2292,38.1712,38.2099,1472492.0
2024-01-04 12:30:00,39.49,39.5,39.41,39.43,615953.0,38.2002,38.2099,38.1228,38.1422,615953.0
2024-01-04 13:00:00,39.43,39.44,39.41,39.44,858303.0,38.1422,38.1518,38.1228,38.1518,858303.0
2024-01-04 13:30:00,39.44,39.45,39.41,39.42,552083.0,38.1518,38.1615,38.1228,38.1325,552083.0
2024-01-04 14:00:00,39.42,39.44,39.38,39.41,361195.0,38.1325,38.1518,38.0938,38.1228,361195.0
2024-01-04 14:30:00,39.41,39.46,39.38,39.43,909589.0,38.1228,38.1712,38.0938,38.1422,909589.0
2024-01-04 15:00:00,39.44,39.47,39.42,39.44,857219.0,38.1518,38.1809,38.1325,38.1518,857219.0
2024-01-04 15:30:00,39.44,39.46,39.39,39.41,2036328.0,38.1518,38.1712,38.1035,38.1228,2036328.0
2024-01-05 09:30:00,39.45,39.5,39.38,39.46,1317003.0,38.1615,38.2099,38.0938,38.1712,1317003.0
2024-01-05 10:00:00,39.46,39.71,39.45,39.62,2672053.0,38.1712,38.413,38.1615,38.326,2672053.0
2024-01-05 10:30:00,39.62,39.68,39.6,39.66,1158623.0,38.326,38.384,38.3066,38.3647,1158623.0
2024-01-05 11:00:00,39.66,39.67,39.56,39.56,2384541.0,38.3647,38.3743,38.2679,38.2679,2384541.0
2024-01-05 11:30:00,39.57,39.6,39.49,39.51,1615159.0,38.2776,38.3066,38.2002,38.2196,1615159.0
2024-01-05 12:00:00,39.51,39.52,39.42,39.43,1102458.0,38.2196,38.2292,38.1325,38.1422,1102458.0
2024-01-05 12:30:00,39.43,39.47,39.4,39.43,884467.0,38.1422,38.1809,38.1132,38.1422,884467.0
2024-01-05 13:00:00,39.42,39.45,39.37,39.45,942006.0,38.1325,38.1615,38.0841,38.1615,942006.0
2024-01-05 13:30:00,39.45,39.51,39.45,39.48,445983.0,38.1615,38.2196,38.1615,38.1905,445983.0
2024-01-05 14:00:00,39.49,39.54,39.46,39.48,442390.0,38.2002,38.2486,38.1712,38.1905,442390.0
2024-01-05 14:30:00,39.47,39.49,39.38,39.4,813953.0,38.1809,38.2002,38.0938,38.1132,813953.0
2024-01-05 15:00:00,39.4,39.43,39.38,39.41,652780.0,38.1132,38.1422,38.0938,38.1228,652780.0
2024-01-05 15:30:00,39.41,39.46,39.39,39.44,2257421.0,38.1228,38.1712,38.1035,38.1518,2257421.0
2024-01-08 09:30:00,39.17,39.28,39.13,39.27,2764328.0,37.8907,37.9971,37.852,37.9874,2764328.0
2024-01-08 10:00:00,39.27,39.34,39.23,39.34,1693362.0,37.9874,38.0551,37.9487,38.0551,1693362.0
2024-01-08 10:30:00,39.34,39.43,39.33,39.41,1291812.0,38.0551,38.1422,38.0454,38.1228,1291812.0
2024-01-08 11:00:00,39.41,39.45,39.38,39.44,1087169.0,38.1228,38.1615,38.0938,38.1518,1087169.0
2024-01-08 11:30:00,39.44,39.48,39.42,39.46,1452310.0,38.1518,38.1905,38.1325,38.1712,1452310.0
2024-01-08 12:00:00,39.46,39.47,39.39,39.44,708473.0,38.1712,38.1809,38.1035,38.1518,708473.0
2024-01-08 12:30:00,39.44,39.47,39.41,39.46,324062.0,38.1518,38.1809,38.1228,38.1712,324062.0
2024-01-08 13:00:00,39.47,39.49,39.44,39.44,510584.0,38.1809,38.2002,38.1518,38.1518,510584.0
2024-01-08 13:30:00,39.45,39.51,39.44,39.49,351358.0,38.1615,38.2196,38.1518,38.2002,351358.0
2024-01-08 14:00:00,39.5,39.53,39.48,39.52,250374.0,38.2099,38.2389,38.1905,38.2292,250374.0
2024-01-08 14:30:00,39.52,39.55,39.51,39.54,389316.0,38.2292,38.2583,38.2196,38.2486,389316.0
2024-01-08 15:00:00,39.53,39.54,39.49,39.52,382128.0,38.2389,38.2486,38.2002,38.2292,382128.0
2024-01-08 15:30:00,39.52,39.57,39.51,39.54,2805227.0,38.2292,38.2776,38.2196,38.2486,2805227.0
2024-01-09 09:30:00,38.98,39.03,38.91,38.94,3877362.0,37.7069,37.7552,37.6392,37.6682,3877362.0
2024-01-09 10:00:00,38.94,39.03,38.91,38.99,2188070.0,37.6682,37.7552,37.6392,37.7165,2188070.0
2024-01-09 10:30:00,39.0,39.01,38.93,38.94,962285.0,37.7262,37.7359,37.6585,37.6682,962285.0
2024-01-09 11:00:00,38.94,39.01,38.94,39.01,958818.0,37.6682,37.7359,37.6682,37.7359,958818.0
2024-01-09 11:30:00,39.01,39.05,38.99,39.05,856159.0,37.7359,37.7746,37.7165,37.7746,856159.0
2024-01-09 12:00:00,39.05,39.05,39.0,39.04,2136180.0,37.7746,37.7746,37.7262,37.7649,2136180.0
2024-01-09 12:30:00,39.04,39.05,39.01,39.02,1899477.0,37.7649,37.7746,37.7359,37.7456,1899477.0
2024-01-09 13:00:00,39.02,39.08,38.99,39.0,1507834.0,37.7456,37.8036,37.7165,37.7262,1507834.0
2024-01-09 13:30:00,39.0,39.03,38.97,39.0,663762.0,37.7262,37.7552,37.6972,37.7262,663762.0
2024-01-09 14:00:00,39.01,39.03,38.97,38.98,536083.0,37.7359,37.7552,37.6972,37.7069,536083.0
2024-01-09 14:30:00,38.99,39.0,38.96,38.99,723402.0,37.7165,37.7262,37.6875,37.7165,723402.0
2024-01-09 15:00:00,38.99,39.01,38.97,38.98,1035369.0,37.7165,37.7359,37.6972,37.7069,1035369.0
2024-01-09 15:30:00,38.98,39.0,38.94,38.98,4390279.0,37.7069,37.7262,37.6682,37.7069,4390279.0
2024-01-10 09:30:00,38.94,38.97,38.88,38.9,1127630.0,37.6682,37.6972,37.6101,37.6295,1127630.0
2024-01-10 10:00:00,38.9,38.91,38.84,38.88,1709053.0,37.6295,37.6392,37.5714,37.6101,1709053.0
2024-01-10 10:30:00,38.88,38.92,38.86,38.91,1332778.0,37.6101,37.6488,37.5908,37.6392,1332778.0
2024-01-10 11:00:00,38.91,38.91,38.83,38.86,1012958.0,37.6392,37.6392,37.5618,37.5908,1012958.0
2024-01-10 11:30:00,38.86,38.87,38.81,38.84,1152740.0,37.5908,37.6005,37.5424,37.5714,1152740.0
2024-01-10 12:00:00,38.84,38.86,38.81,38.82,641922.0,37.5714,37.5908,37.5424,37.5521,641922.0
2024-01-10 12:30:00,38.82,38.87,38.82,38.86,557059.0,37.5521,37.6005,37.5521,37.5908,557059.0
2024-01-10 13:00:00,38.86,38.89,38.83,38.87,760315.0,37.5908,37.6198,37.5618,37.6005,760315.0
2024-01-10 13:30:00,38.87,38.9,38.86,38.89,887874.0,37.6005,37.6295,37.5908,37.6198,887874.0
2024-01-10 14:00:00,38.89,38.92,38.88,38.91,1041265.0,37.6198,37.6488,37.6101,37.6392,1041265.0
2024-01-10 14:30:00,38.91,38.94,38.89,38.93,624983.0,37.6392,37.6682,37.6198,37.6585,624983.0
2024-01-10 15:00:00,38.93,38.94,38.87,38.87,2321201.0,37.6585,37.6682,37.6005,37.6005,2321201.0
2024-01-10 15:30:00,38.88,38.92,38.85,38.91,4375420.0,37.6101,37.6488,37.5811,37.6392,4375420.0
2024-01-11 09:30:00,39.11,39.17,39.02,39.05,1728565.0,37.8326,37.8907,37.7456,37.7746,1728565.0
2024-01-11 10:00:00,39.04,39.04,38.84,38.93,1530423.0,37.7649,37.7649,37.5714,37.6585,1530423.0
2024-01-11 10:30:00,38.94,39.0,38.89,38.9,1513839.0,37.6682,37.7262,37.6198,37.6295,1513839.0
2024-01-11 11:00:00,38.9,38.92,38.8,38.83,5613583.0,37.6295,37.6488,37.5327,37.5618,5613583.0
2024-01-11 11:30:00,38.83,38.88,38.78,38.84,1917480.0,37.5618,37.6101,37.5134,37.5714,1917480.0
2024-01-11 12:00:00,38.84,38.89,38.83,38.84,1288622.0,37.5714,37.6198,37.5618,37.5714,1288622.0
2024-01-11 12:30:00,38.84,38.92,38.84,38.88,754172.0,37.5714,37.6488,37.5714,37.6101,754172.0
2024-01-11 13:00:00,38.88,38.97,38.87,38.95,1087842.0,37.6101,37.6972,37.6005,37.6778,1087842.0
2024-01-11 13:30:00,38.95,39.0,38.92,39.0,960741.0,37.6778,37.7262,37.6488,37.7262,960741.0
2024-01-11 14:00:00,39.0,39.04,38.98,39.04,562250.0,37.7262,37.7649,37.7069,37.7649,562250.0
2024-01-11 14:30:00,39.03,39.09,39.01,39.08,435301.0,37.7552,37.8133,37.7359,37.8036,435301.0
2024-01-11 15:00:00,39.08,39.09,39.01,39.02,561984.0,37.8036,37.8133,37.7359,37.7456,561984.0
2024-01-11 15:30:00,39.02,39.08,39.02,39.07,3457039.0,37.7456,37.8036,37.7456,37.7939,3457039.0
2024-01-12 09:30:00,39.34,39.5,39.34,39.37,2346846.0,38.0551,38.2099,38.0551,38.0841,2346846.0
2024-01-12 10:00:00,39.36,39.41,39.32,39.35,1885718.0,38.0745,38.1228,38.0358,38.0648,1885718.0
2024-01-12 10:30:00,39.34,39.38,39.23,39.27,1228137.0,38.0551,38.0938,37.9487,37.9874,1228137.0
2024-01-12 11:00:00,39.27,39.31,39.25,39.3,1518795.0,37.9874,38.0261,37.968,38.0164,1518795.0
2024-01-12 11:30:00,39.3,39.31,39.21,39.24,1571134.0,38.0164,38.0261,37.9294,37.9584,1571134.0
2024-01-12 12:00:00,39.24,39.25,39.19,39.21,1150566.0,37.9584,37.968,37.91,37.9294,1150566.0
2024-01-12 12:30:00,39.2,39.22,39.17,39.21,891961.0,37.9197,37.939,37.8907,37.9294,891961.0
2024-01-12 13:00:00,39.21,39.24,39.2,39.23,844301.0,37.9294,37.9584,37.9197,37.9487,844301.0
2024-01-12 13:30:00,39.23,39.24,39.19,39.23,631065.0,37.9487,37.9584,37.91,37.9487,631065.0
2024-01-12 14:00:00,39.23,39.25,39.21,39.23,592011.0,37.9487,37.968,37.9294,37.9487,592011.0
2024-01-12 14:30:00,39.23,39.23,39.19,39.21,692017.0,37.9487,37.9487,37.91,37.9294,692017.0
2024-01-12 15:00:00,39.21,39.23,39.19,39.22,1206999.0,37.9294,37.9487,37.91,37.939,1206999.0
2024-01-12 15:30:00,39.22,39.23,39.19,39.21,3755445.0,37.939,37.9487,37.91,37.9294,3755445.0
2024-01-16 09:30:00,38.51,38.53,38.36,38.45,2592246.0,37.2522,37.2716,37.1071,37.1942,2592246.0
2024-01-16 10:00:00,38.46,38.48,38.38,38.46,2905376.0,37.2039,37.2232,37.1265,37.2039,2905376.0
2024-01-16 10:30:00,38.45,38.5,38.4,38.45,1571607.0,37.1942,37.2425,37.1458,37.1942,1571607.0
2024-01-16 11:00:00,38.46,38.49,38.32,38.42,5736716.0,37.2039,37.2329,37.0684,37.1652,5736716.0
2024-01-16 11:30:00,38.43,38.45,38.34,38.35,2474630.0,37.1748,37.1942,37.0878,37.0974,2474630.0
2024-01-16 12:00:00,38.35,38.36,38.25,38.26,2477874.0,37.0974,37.1071,37.0007,37.0104,2477874.0
2024-01-16 12:30:00,38.26,38.3,38.24,38.27,1444566.0,37.0104,37.0491,36.991,37.0201,1444566.0
2024-01-16 13:00:00,38.27,38.32,38.26,38.3,2103024.0,37.0201,37.0684,37.0104,37.0491,2103024.0
2024-01-16 13:30:00,38.3,38.32,38.25,38.27,1086780.0,37.0491,37.0684,37.0007,37.0201,1086780.0
2024-01-16 14:00:00,38.26,38.27,38.21,38.23,1428986.0,37.0104,37.0201,36.962,36.9814,1428986.0
2024-01-16 14:30:00,38.23,38.26,38.22,38.26,1224514.0,36.9814,37.0104,36.9717,37.0104,1224514.0
2024-01-16 15:00:00,38.25,38.26,38.21,38.21,1860325.0,37.0007,37.0104,36.962,36.962,1860325.0
2024-01-16 15:30:00,38.21,38.25,38.19,38.24,7416415.0,36.962,37.0007,36.9427,36.991,7416415.0
2024-01-17 09:30:00,37.51,37.58,37.48,37.52,6394060.0,36.2849,36.3526,36.2559,36.2946,6394060.0
2024-01-17 10:00:00,37.52,37.62,37.48,37.56,2452105.0,36.2946,36.3913,36.2559,36.3332,2452105.0
2024-01-17 10:30:00,37.56,37.59,37.49,37.5,2745343.0,36.3332,36.3623,36.2655,36.2752,2745343.0
2024-01-17 11:00:00,37.5,37.56,37.49,37.52,3453933.0,36.2752,36.3332,36.2655,36.2946,3453933.0
2024-01-17 11:30:00,37.51,37.53,37.48,37.52,1861710.0,36.2849,36.3042,36.2559,36.2946,1861710.0
2024-01-17 12:00:00,37.52,37.53,37.48,37.5,1653709.0,36.2946,36.3042,36.2559,36.2752,1653709.0
2024-01-17 12:30:00,37.5,37.55,37.49,37.53,1087865.0,36.2752,36.3236,36.2655,36.3042,1087865.0
2024-01-17 13:00:00,37.54,37.56,37.5,37.53,1794453.0,36.3139,36.3332,36.2752,36.3042,1794453.0
2024-01-17 13:30:00,37.52,37.57,37.52,37.55,2231098.0,36.2946,36.3429,36.2946,36.3236,2231098.0
2024-01-17 14:00:00,37.55,37.7,37.55,37.67,2645879.0,36.3236,36.4687,36.3236,36.4397,2645879.0
2024-01-17 14:30:00,37.67,37.69,37.63,37.64,1597851.0,36.4397,36.459,36.401,36.4106,1597851.0
2024-01-17 15:00:00,37.63,37.64,37.59,37.63,1566988.0,36.401,36.4106,36.3623,36.401,1566988.0
2024-01-17 15:30:00,37.63,37.7,37.62,37.68,4189872.0,36.401,36.4687,36.3913,36.4493,4189872.0
2024-01-18 09:30:00,37.97,38.03,37.85,37.92,4482007.0,36.7299,36.7879,36.6138,36.6815,4482007.0
2024-01-18 10:00:00,37.93,37.97,37.9,37.93,3035870.0,36.6912,36.7299,36.6621,36.6912,3035870.0
2024-01-18 10:30:00,37.93,38.01,37.87,37.89,1411233.0,36.6912,36.7685,36.6331,36.6525,1411233.0
2024-01-18 11:00:00,37.89,37.98,37.86,37.97,1126724.0,36.6525,36.7395,36.6234,36.7299,1126724.0
2024-01-18 11:30:00,37.98,37.99,37.93,37.96,1163959.0,36.7395,36.7492,36.6912,36.7202,1163959.0
2024-01-18 12:00:00,37.96,37.96,37.86,37.91,1814380.0,36.7202,36.7202,36.6234,36.6718,1814380.0
2024-01-18 12:30:00,37.91,37.92,37.87,37.89,819097.0,36.6718,36.6815,36.6331,36.6525,819097.0
2024-01-18 13:00:00,37.89,37.89,37.83,37.86,1771713.0,36.6525,36.6525,36.5944,36.6234,1771713.0
2024-01-18 13:30:00,37.86,37.95,37.85,37.93,782012.0,36.6234,36.7105,36.6138,36.6912,782012.0
2024-01-18 14:00:00,37.94,37.97,37.92,37.97,557886.0,36.7008,36.7299,36.6815,36.7299,557886.0
2024-01-18 14:30:00,37.97,37.99,37.93,37.98,1127723.0,36.7299,36.7492,36.6912,36.7395,1127723.0
2024-01-18 15:00:00,37.98,38.01,37.96,38.01,960378.0,36.7395,36.7685,36.7202,36.7685,960378.0
2024-01-18 15:30:00,38.01,38.02,37.99,38.01,4772614.0,36.7685,36.7782,36.7492,36.7685,4772614.0
2024-01-19 09:30:00,38.08,38.1,37.95,38.06,1800614.0,36.8363,36.8556,36.7105,36.8169,1800614.0
2024-01-19 10:00:00,38.07,38.11,37.94,38.04,1288578.0,36.8266,36.8653,36.7008,36.7976,1288578.0
2024-01-19 10:30:00,38.03,38.06,37.99,38.05,862627.0,36.7879,36.8169,36.7492,36.8072,862627.0
2024-01-19 11:00:00,38.05,38.11,38.04,38.08,1388077.0,36.8072,36.8653,36.7976,36.8363,1388077.0
2024-01-19 11:30:00,38.09,38.09,38.03,38.08,1299039.0,36.8459,36.8459,36.7879,36.8363,1299039.0
2024-01-19 12:00:00,38.08,38.29,38.06,38.22,2117599.0,36.8363,37.0394,36.8169,36.9717,2117599.0
2024-01-19 12:30:00,38.23,38.35,38.21,38.31,2146341.0,36.9814,37.0974,36.962,37.0588,2146341.0
2024-01-19 13:00:00,38.3,38.32,38.26,38.32,1093977.0,37.0491,37.0684,37.0104,37.0684,1093977.0
2024-01-19 13:30:00,38.32,38.33,38.28,38.32,906840.0,37.0684,37.0781,37.0297,37.0684,906840.0
2024-01-19 14:00:00,38.33,38.4,38.32,38.37,1264469.0,37.0781,37.1458,37.0684,37.1168,1264469.0
2024-01-19 14:30:00,38.38,38.38,38.33,38.38,1565114.0,37.1265,37.1265,37.0781,37.1265,1565114.0
2024-01-19 15:00:00,38.38,38.39,38.36,38.39,1217645.0,37.1265,37.1361,37.1071,37.1361,1217645.0
2024-01-19 15:30:00,38.39,38.42,38.38,38.4,8633092.0,37.1361,37.1652,37.1265,37.1458,8633092.0
2024-01-22 09:30:00,37.95,38.14,37.91,38.12,3125901.0,36.7105,36.8943,36.6718,36.875,3125901.0
2024-01-22 10:00:00,38.12,38.15,38.06,38.09,2475522.0,36.875,36.904,36.8169,36.8459,2475522.0
2024-01-22 10:30:00,38.09,38.09,37.98,38.03,2182557.0,36.8459,36.8459,36.7395,36.7879,2182557.0
2024-01-22 11:00:00,38.03,38.05,38.0,38.04,1866872.0,36.7879,36.8072,36.7589,36.7976,1866872.0
2024-01-22 11:30:00,38.04,38.04,37.97,38.03,1232733.0,36.7976,36.7976,36.7299,36.7879,1232733.0
2024-01-22 12:00:00,38.03,38.09,38.01,38.09,1326033.0,36.7879,36.8459,36.7685,36.8459,1326033.0
2024-01-22 12:30:00,38.09,38.1,38.06,38.09,1270183.0,36.8459,36.8556,36.8169,36.8459,1270183.0
2024-01-22 13:00:00,38.09,38.09,38.0,38.01,939518.0,36.8459,36.8459,36.7589,36.7685,939518.0
2024-01-22 13:30:00,38.01,38.06,38.0,38.05,475392.0,36.7685,36.8169,36.7589,36.8072,475392.0
2024-01-22 14:00:00,38.05,38.06,37.99,38.03,530527.0,36.8072,36.8169,36.7492,36.7879,530527.0
2024-01-22 14:30:00,38.02,38.08,38.02,38.07,628127.0,36.7782,36.8363,36.7782,36.8266,628127.0
2024-01-22 15:00:00,38.07,38.1,38.04,38.09,1373492.0,36.8266,36.8556,36.7976,36.8459,1373492.0
2024-01-22 15:30:00,38.1,38.11,38.05,38.05,3099537.0,36.8556,36.8653,36.8072,36.8072,3099537.0
2024-01-23 09:30:00,38.21,38.35,38.21,38.33,3571158.0,36.962,37.0974,36.962,37.0781,3571158.0
2024-01-23 10:00:00,38.34,38.41,38.32,38.36,2829686.0,37.0878,37.1555,37.0684,37.1071,2829686.0
2024-01-23 10:30:00,38.37,38.37,38.19,38.23,2174684.0,37.1168,37.1168,36.9427,36.9814,2174684.0
2024-01-23 11:00:00,38.23,38.27,38.2,38.24,1727819.0,36.9814,37.0201,36.9523,36.991,1727819.0
2024-01-23 11:30:00,38.25,38.3,38.19,38.3,3217431.0,37.0007,37.0491,36.9427,37.0491,3217431.0
2024-01-23 12:00:00,38.29,38.31,38.23,38.25,900211.0,37.0394,37.0588,36.9814,37.0007,900211.0
2024-01-23 12:30:00,38.25,38.3,38.2,38.29,915806.0,37.0007,37.0491,36.9523,37.0394,915806.0
2024-01-23 13:00:00,38.29,38.32,38.26,38.32,392214.0,37.0394,37.0684,37.0104,37.0684,392214.0
2024-01-23 13:30:00,38.31,38.34,38.3,38.34,618722.0,37.0588,37.0878,37.0491,37.0878,618722.0
2024-01-23 14:00:00,38.34,38.37,38.33,38.36,1614377.0,37.0878,37.1168,37.0781,37.1071,1614377.0
2024-01-23 14:30:00,38.36,38.41,38.35,38.4,1204541.0,37.1071,37.1555,37.0974,37.1458,1204541.0
2024-01-23 15:00:00,38.4,38.43,38.39,38.41,1523502.0,37.1458,37.1748,37.1361,37.1555,1523502.0
2024-01-23 15:30:00,38.41,38.41,38.36,38.38,5333819.0,37.1555,37.1555,37.1071,37.1265,5333819.0
2024-01-24 09:30:00,39.07,39.09,38.86,38.87,4978212.0,37.7939,37.8133,37.5908,37.6005,4978212.0
2024-01-24 10:00:00,38.87,38.98,38.82,38.97,2621309.0,37.6005,37.7069,37.5521,37.6972,2621309.0
2024-01-24 10:30:00,38.97,39.03,38.92,38.98,1612003.0,37.6972,37.7552,37.6488,37.7069,1612003.0
2024-01-24 11:00:00,38.99,39.0,38.91,38.97,2164455.0,37.7165,37.7262,37.6392,37.6972,2164455.0
2024-01-24 11:30:00,38.97,38.97,38.88,38.92,1725505.0,37.6972,37.6972,37.6101,37.6488,1725505.0
2024-01-24 12:00:00,38.92,38.94,38.89,38.93,1636557.0,37.6488,37.6682,37.6198,37.6585,1636557.0
2024-01-24 12:30:00,38.93,39.0,38.92,38.98,1480267.0,37.6585,37.7262,37.6488,37.7069,1480267.0
2024-01-24 13:00:00,38.98,38.99,38.85,38.88,2882230.0,37.7069,37.7165,37.5811,37.6101,2882230.0
2024-01-24 13:30:00,38.88,38.88,38.81,38.84,800190.0,37.6101,37.6101,37.5424,37.5714,800190.0
2024-01-24 14:00:00,38.84,38.85,38.77,38.79,1002486.0,37.5714,37.5811,37.5037,37.5231,1002486.0
2024-01-24 14:30:00,38.8,38.86,38.78,38.84,649031.0,37.5327,37.5908,37.5134,37.5714,649031.0
2024-01-24 15:00:00,38.84,38.87,38.79,38.79,2698749.0,37.5714,37.6005,37.5231,37.5231,2698749.0
2024-01-24 15:30:00,38.79,38.87,38.78,38.81,6260910.0,37.5231,37.6005,37.5134,37.5424,6260910.0
2024-01-25 09:30:00,38.97,39.02,38.9,38.97,2667417.0,37.6972,37.7456,37.6295,37.6972,2667417.0
2024-01-25 10:00:00,38.97,38.98,38.82,38.83,1864064.0,37.6972,37.7069,37.5521,37.5618,1864064.0
2024-01-25 10:30:00,38.83,38.83,38.73,38.76,2338703.0,37.5618,37.5618,37.465,37.4941,2338703.0
2024-01-25 11:00:00,38.76,38.84,38.73,38.83,1435917.0,37.4941,37.5714,37.465,37.5618,1435917.0
2024-01-25 11:30:00,38.84,38.85,38.8,38.83,1149821.0,37.5714,37.5811,37.5327,37.5618,1149821.0
2024-01-25 12:00:00,38.83,38.86,38.78,38.85,1601025.0,37.5618,37.5908,37.5134,37.5811,1601025.0
2024-01-25 12:30:00,38.86,38.86,38.78,38.81,759668.0,37.5908,37.5908,37.5134,37.5424,759668.0
2024-01-25 13:00:00,38.81,38.88,38.79,38.83,986079.0,37.5424,37.6101,37.5231,37.5618,986079.0
2024-01-25 13:30:00,38.83,38.85,38.77,38.78,682014.0,37.5618,37.5811,37.5037,37.5134,682014.0
2024-01-25 14:00:00,38.78,38.82,38.76,38.82,832403.0,37.5134,37.5521,37.4941,37.5521,832403.0
2024-01-25 14:30:00,38.82,38.87,38.81,38.85,944530.0,37.5521,37.6005,37.5424,37.5811,944530.0
2024-01-25 15:00:00,38.86,38.89,38.83,38.84,987269.0,37.5908,37.6198,37.5618,37.5714,987269.0
2024-01-25 15:30:00,38.84,38.86,38.82,38.86,2690221.0,37.5714,37.5908,37.5521,37.5908,2690221.0
2024-01-26 09:30:00,38.82,38.98,38.79,38.9,2337037.0,37.5521,37.7069,37.5231,37.6295,2337037.0
2024-01-26 10:00:00,38.9,38.9,38.82,38.88,1439810.0,37.6295,37.6295,37.5521,37.6101,1439810.0
2024-01-26 10:30:00,38.89,39.0,38.88,38.97,1697930.0,37.6198,37.7262,37.6101,37.6972,1697930.0
2024-01-26 11:00:00,38.97,38.97,38.9,38.94,1297799.0,37.6972,37.6972,37.6295,37.6682,1297799.0
2024-01-26 11:30:00,38.94,38.97,38.89,38.96,1510729.0,37.6682,37.6972,37.6198,37.6875,1510729.0
2024-01-26 12:00:00,38.96,38.97,38.91,38.91,964263.0,37.6875,37.6972,37.6392,37.6392,964263.0
2024-01-26 12:30:00,38.91,38.92,38.84,38.87,1282246.0,37.6392,37.6488,37.5714,37.6005,1282246.0
2024-01-26 13:00:00,38.86,38.9,38.85,38.88,1202708.0,37.5908,37.6295,37.5811,37.6101,1202708.0
2024-01-26 13:30:00,38.88,38.9,38.83,38.85,620178.0,37.6101,37.6295,37.5618,37.5811,620178.0
2024-01-26 14:00:00,38.85,38.88,38.84,38.85,765861.0,37.5811,37.6101,37.5714,37.5811,765861.0
2024-01-26 14:30:00,38.85,38.93,38.84,38.91,888590.0,37.5811,37.6585,37.5714,37.6392,888590.0
2024-01-26 15:00:00,38.91,38.91,38.88,38.89,1329587.0,37.6392,37.6392,37.6101,37.6198,1329587.0
2024-01-26 15:30:00,38.89,38.91,38.87,38.89,2153401.0,37.6198,37.6392,37.6005,37.6198,2153401.0
2024-01-29 09:30:00,39.0,39.01,38.82,38.88,2355771.0,37.7262,37.7359,37.5521,37.6101,2355771.0
2024-01-29 10:00:00,38.87,38.87,38.77,38.78,2412586.0,37.6005,37.6005,37.5037,37.5134,2412586.0
2024-01-29 10:30:00,38.79,38.81,38.73,38.74,1562371.0,37.5231,37.5424,37.465,37.4747,1562371.0
2024-01-29 11:00:00,38.75,38.79,38.72,38.75,1566130.0,37.4844,37.5231,37.4554,37.4844,1566130.0
2024-01-29 11:30:00,38.75,38.79,38.74,38.79,920352.0,37.4844,37.5231,37.4747,37.5231,920352.0
2024-01-29 12:00:00,38.79,38.83,38.78,38.79,714539.0,37.5231,37.5618,37.5134,37.5231,714539.0
2024-01-29 12:30:00,38.79,38.8,38.75,38.77,1259769.0,37.5231,37.5327,37.4844,37.5037,1259769.0
2024-01-29 13:00:00,38.77,38.77,38.7,38.73,651539.0,37.5037,37.5037,37.436,37.465,651539.0
2024-01-29 13:30:00,38.74,38.76,38.73,38.75,606508.0,37.4747,37.4941,37.465,37.4844,606508.0
2024-01-29 14:00:00,38.75,38.82,38.74,38.8,735085.0,37.4844,37.5521,37.4747,37.5327,735085.0
2024-01-29 14:30:00,38.8,38.83,38.79,38.82,650328.0,37.5327,37.5618,37.5231,37.5521,650328.0
2024-01-29 15:00:00,38.82,38.96,38.81,38.94,1688578.0,37.5521,37.6875,37.5424,37.6682,1688578.0
2024-01-29 15:30:00,38.95,38.96,38.91,38.93,2865171.0,37.6778,37.6875,37.6392,37.6585,2865171.0
2024-01-30 09:30:00,38.49,38.57,38.48,38.57,2383245.0,37.2329,37.3103,37.2232,37.3103,2383245.0
2024-01-30 10:00:00,38.57,38.59,38.41,38.45,2613380.0,37.3103,37.3296,37.1555,37.1942,2613380.0
2024-01-30 10:30:00,38.45,38.49,38.43,38.48,1150202.0,37.1942,37.2329,37.1748,37.2232,1150202.0
2024-01-30 11:00:00,38.48,38.51,38.45,38.5,1540156.0,37.2232,37.2522,37.1942,37.2425,1540156.0
2024-01-30 11:30:00,38.5,38.58,38.5,38.58,707074.0,37.2425,37.3199,37.2425,37.3199,707074.0
2024-01-30 12:00:00,38.58,38.59,38.52,38.52,1183026.0,37.3199,37.3296,37.2619,37.2619,1183026.0
2024-01-30 12:30:00,38.52,38.54,38.49,38.49,989603.0,37.2619,37.2812,37.2329,37.2329,989603.0
2024-01-30 13:00:00,38.49,38.53,38.48,38.52,533561.0,37.2329,37.2716,37.2232,37.2619,533561.0
2024-01-30 13:30:00,38.52,38.53,38.5,38.52,406212.0,37.2619,37.2716,37.2425,37.2619,406212.0
2024-01-30 14:00:00,38.52,38.54,38.5,38.54,885846.0,37.2619,37.2812,37.2425,37.2812,885846.0
2024-01-30 14:30:00,38.54,38.56,38.53,38.56,512877.0,37.2812,37.3006,37.2716,37.3006,512877.0
2024-01-30 15:00:00,38.56,38.58,38.55,38.58,1005206.0,37.3006,37.3199,37.2909,37.3199,1005206.0
2024-01-30 15:30:00,38.58,38.61,38.55,38.61,2606358.0,37.3199,37.349,37.2909,37.349,2606358.0
2024-01-31 09:30:00,38.46,38.63,38.45,38.58,2251825.0,37.2039,37.3683,37.1942,37.3199,2251825.0
2024-01-31 10:00:00,38.57,38.66,38.55,38.63,1671323.0,37.3103,37.3973,37.2909,37.3683,1671323.0
2024-01-31 10:30:00,38.62,38.69,38.57,38.68,1634977.0,37.3586,37.4263,37.3103,37.4167,1634977.0
2024-01-31 11:00:00,38.68,38.7,38.58,38.59,2578695.0,37.4167,37.436,37.3199,37.3296,2578695.0
2024-01-31 11:30:00,38.59,38.64,38.55,38.62,2432718.0,37.3296,37.378,37.2909,37.3586,2432718.0
2024-01-31 12:00:00,38.62,38.64,38.56,38.6,501558.0,37.3586,37.378,37.3006,37.3393,501558.0
2024-01-31 12:30:00,38.59,38.61,38.55,38.6,1073695.0,37.3296,37.349,37.2909,37.3393,1073695.0
2024-01-31 13:00:00,38.6,38.61,38.52,38.54,1252513.0,37.3393,37.349,37.2619,37.2812,1252513.0
2024-01-31 13:30:00,38.53,38.58,38.52,38.58,1587521.0,37.2716,37.3199,37.2619,37.3199,1587521.0
2024-01-31 14:00:00,38.58,38.61,38.41,38.46,2934741.0,37.3199,37.349,37.1555,37.2039,2934741.0
2024-01-31 14:30:00,38.45,38.73,38.42,38.54,3224225.0,37.1942,37.465,37.1652,37.2812,3224225.0
2024-01-31 15:00:00,38.54,38.56,38.26,38.44,4119731.0,37.2812,37.3006,37.0104,37.1845,4119731.0
2024-01-31 15:30:00,38.44,38.49,38.33,38.39,8322255.0,37.1845,37.2329,37.0781,37.1361,8322255.0
2024-02-01 09:30:00,38.62,38.75,38.6,38.69,2615096.0,37.3586,37.4844,37.3393,37.4263,2615096.0
2024-02-01 10:00:00,38.68,38.74,38.6,38.72,2131689.0,37.4167,37.4747,37.3393,37.4554,2131689.0
2024-02-01 10:30:00,38.71,38.73,38.53,38.53,1274161.0,37.4457,37.465,37.2716,37.2716,1274161.0
2024-02-01 11:00:00,38.54,38.61,38.53,38.59,2299553.0,37.2812,37.349,37.2716,37.3296,2299553.0
2024-02-01 11:30:00,38.6,38.7,38.59,38.67,1819748.0,37.3393,37.436,37.3296,37.407,1819748.0
2024-02-01 12:00:00,38.67,38.77,38.66,38.71,2372163.0,37.407,37.5037,37.3973,37.4457,2372163.0
2024-02-01 12:30:00,38.7,38.77,38.68,38.73,843592.0,37.436,37.5037,37.4167,37.465,843592.0
2024-02-01 13:00:00,38.72,38.74,38.67,38.72,468408.0,37.4554,37.4747,37.407,37.4554,468408.0
2024-02-01 13:30:00,38.72,38.76,38.71,38.73,525214.0,37.4554,37.4941,37.4457,37.465,525214.0
2024-02-01 14:00:00,38.73,38.78,38.71,38.71,719618.0,37.465,37.5134,37.4457,37.4457,719618.0
2024-02-01 14:30:00,38.72,38.76,38.69,38.73,426402.0,37.4554,37.4941,37.4263,37.465,426402.0
2024-02-01 15:00:00,38.74,38.76,38.71,38.75,1438329.0,37.4747,37.4941,37.4457,37.4844,1438329.0
2024-02-01 15:30:00,38.75,38.76,38.72,38.75,3490970.0,37.4844,37.4941,37.4554,37.4844,3490970.0
2024-02-02 09:30:00,38.59,38.67,38.53,38.63,2275824.0,37.3296,37.407,37.2716,37.3683,2275824.0
2024-02-02 10:00:00,38.62,38.63,38.49,38.51,2088225.0,37.3586,37.3683,37.2329,37.2522,2088225.0
2024-02-02 10:30:00,38.51,38.59,38.45,38.55,2295246.0,37.2522,37.3296,37.1942,37.2909,2295246.0
2024-02-02 11:00:00,38.56,38.56,38.48,38.53,1766708.0,37.3006,37.3006,37.2232,37.2716,1766708.0
2024-02-02 11:30:00,38.53,38.55,38.51,38.54,1887077.0,37.2716,37.2909,37.2522,37.2812,1887077.0
2024-02-02 12:00:00,38.54,38.59,38.52,38.59,1772846.0,37.2812,37.3296,37.2619,37.3296,1772846.0
2024-02-02 12:30:00,38.59,38.6,38.49,38.54,1590797.0,37.3296,37.3393,37.2329,37.2812,1590797.0
2024-02-02 13:00:00,38.54,38.61,38.53,38.58,1927490.0,37.2812,37.349,37.2716,37.3199,1927490.0
2024-02-02 13:30:00,38.58,38.63,38.57,38.63,1260697.0,37.3199,37.3683,37.3103,37.3683,1260697.0
2024-02-02 14:00:00,38.63,38.66,38.62,38.65,1344786.0,37.3683,37.3973,37.3586,37.3876,1344786.0
2024-02-02 14:30:00,38.65,38.68,38.64,38.67,924129.0,37.3876,37.4167,37.378,37.407,924129.0
2024-02-02 15:00:00,38.67,38.69,38.65,38.69,1256105.0,37.407,37.4263,37.3876,37.4263,1256105.0
2024-02-02 15:30:00,38.69,38.69,38.62,38.64,4943257.0,37.4263,37.4263,37.3586,37.378,4943257.0
2024-02-05 09:30:00,38.55,38.66,38.5,38.66,2897928.0,37.2909,37.3973,37.2425,37.3973,2897928.0
2024-02-05 10:00:00,38.65,38.65,38.49,38.61,3296331.0,37.3876,37.3876,37.2329,37.349,3296331.0
2024-02-05 10:30:00,38.6,38.65,38.51,38.53,2228851.0,37.3393,37.3876,37.2522,37.2716,2228851.0
2024-02-05 11:00:00,38.54,38.59,38.5,38.55,1566035.0,37.2812,37.3296,37.2425,37.2909,1566035.0
2024-02-05 11:30:00,38.55,38.61,38.53,38.6,1359727.0,37.2909,37.349,37.2716,37.3393,1359727.0
2024-02-05 12:00:00,38.61,38.69,38.6,38.66,1144305.0,37.349,37.4263,37.3393,37.3973,1144305.0
2024-02-05 12:30:00,38.66,38.74,38.65,38.68,1240333.0,37.3973,37.4747,37.3876,37.4167,1240333.0
2024-02-05 13:00:00,38.68,38.75,38.66,38.73,1288802.0,37.4167,37.4844,37.3973,37.465,1288802.0
2024-02-05 13:30:00,38.73,38.77,38.72,38.75,1113740.0,37.465,37.5037,37.4554,37.4844,1113740.0
2024-02-05 14:00:00,38.75,38.78,38.73,38.77,749691.0,37.4844,37.5134,37.465,37.5037,749691.0
2024-02-05 14:30:00,38.77,38.8,38.75,38.75,815375.0,37.5037,37.5327,37.4844,37.4844,815375.0
2024-02-05 15:00:00,38.75,38.76,38.69,38.75,1796784.0,37.4844,37.4941,37.4263,37.4844,1796784.0
2024-02-05 15:30:00,38.75,38.76,38.7,38.71,3344386.0,37.4844,37.4941,37.436,37.4457,3344386.0
2024-02-06 09:30:00,39.31,39.4,39.23,39.38,3540965.0,38.0261,38.1132,37.9487,38.0938,3540965.0
2024-02-06 10:00:00,39.38,39.45,39.31,39.41,4139508.0,38.0938,38.1615,38.0261,38.1228,4139508.0
2024-02-06 10:30:00,39.4,39.53,39.39,39.5,3134383.0,38.1132,38.2389,38.1035,38.2099,3134383.0
2024-02-06 11:00:00,39.5,39.56,39.47,39.54,1588286.0,38.2099,38.2679,38.1809,38.2486,1588286.0
2024-02-06 11:30:00,39.54,39.58,39.46,39.47,2280227.0,38.2486,38.2873,38.1712,38.1809,2280227.0
2024-02-06 12:00:00,39.47,39.48,39.41,39.48,2272934.0,38.1809,38.1905,38.1228,38.1905,2272934.0
2024-02-06 12:30:00,39.48,39.52,39.46,39.5,1537049.0,38.1905,38.2292,38.1712,38.2099,1537049.0
2024-02-06 13:00:00,39.5,39.52,39.41,39.45,1495630.0,38.2099,38.2292,38.1228,38.1615,1495630.0
2024-02-06 13:30:00,39.45,39.52,39.44,39.51,802411.0,38.1615,38.2292,38.1518,38.2196,802411.0
2024-02-06 14:00:00,39.51,39.51,39.44,39.47,1402073.0,38.2196,38.2196,38.1518,38.1809,1402073.0
2024-02-06 14:30:00,39.47,39.54,39.46,39.52,776968.0,38.1809,38.2486,38.1712,38.2292,776968.0
2024-02-06 15:00:00,39.52,39.56,39.51,39.55,1702073.0,38.2292,38.2679,38.2196,38.2583,1702073.0
2024-02-06 15:30:00,39.55,39.6,39.52,39.58,5235183.0,38.2583,38.3066,38.2292,38.2873,5235183.0
2024-02-07 09:30:00,39.5,39.68,39.46,39.6,3784932.0,38.2099,38.384,38.1712,38.3066,3784932.0
2024-02-07 10:00:00,39.6,39.61,39.49,39.6,1800276.0,38.3066,38.3163,38.2002,38.3066,1800276.0
2024-02-07 10:30:00,39.6,39.66,39.56,39.57,1934946.0,38.3066,38.3647,38.2679,38.2776,1934946.0
2024-02-07 11:00:00,39.57,39.58,39.52,39.54,1734303.0,38.2776,38.2873,38.2292,38.2486,1734303.0
2024-02-07 11:30:00,39.54,39.55,39.49,39.53,1851888.0,38.2486,38.2583,38.2002,38.2389,1851888.0
2024-02-07 12:00:00,39.53,39.56,39.5,39.51,963354.0,38.2389,38.2679,38.2099,38.2196,963354.0
2024-02-07 12:30:00,39.51,39.54,39.49,39.54,894068.0,38.2196,38.2486,38.2002,38.2486,894068.0
2024-02-07 13:00:00,39.54,39.61,39.52,39.57,995099.0,38.2486,38.3163,38.2292,38.2776,995099.0
2024-02-07 13:30:00,39.58,39.6,39.52,39.54,1007562.0,38.2873,38.3066,38.2292,38.2486,1007562.0
2024-02-07 14:00:00,39.54,39.61,39.53,39.57,628190.0,38.2486,38.3163,38.2389,38.2776,628190.0
2024-02-07 14:30:00,39.57,39.62,39.55,39.6,569375.0,38.2776,38.326,38.2583,38.3066,569375.0
2024-02-07 15:00:00,39.59,39.62,39.58,39.61,744699.0,38.2969,38.326,38.2873,38.3163,744699.0
2024-02-07 15:30:00,39.61,39.63,39.59,39.61,1883836.0,38.3163,38.3356,38.2969,38.3163,1883836.0
2024-02-08 09:30:00,39.46,39.5,39.3,39.37,1724760.0,38.1712,38.2099,38.0164,38.0841,1724760.0
2024-02-08 10:00:00,39.36,39.44,39.34,39.38,1450780.0,38.0745,38.1518,38.0551,38.0938,1450780.0
2024-02-08 10:30:00,39.38,39.42,39.34,39.41,1394257.0,38.0938,38.1325,38.0551,38.1228,1394257.0
2024-02-08 11:00:00,39.41,39.44,39.37,39.38,1698531.0,38.1228,38.1518,38.0841,38.0938,1698531.0
2024-02-08 11:30:00,39.38,39.4,39.36,39.39,900472.0,38.0938,38.1132,38.0745,38.1035,900472.0
2024-02-08 12:00:00,39.38,39.39,39.34,39.38,1004417.0,38.0938,38.1035,38.0551,38.0938,1004417.0
2024-02-08 12:30:00,39.37,39.38,39.3,39.31,838414.0,38.0841,38.0938,38.0164,38.0261,838414.0
2024-02-08 13:00:00,39.31,39.41,39.3,39.37,1496867.0,38.0261,38.1228,38.0164,38.0841,1496867.0
2024-02-08 13:30:00,39.37,39.4,39.35,39.38,1202839.0,38.0841,38.1132,38.0648,38.0938,1202839.0
2024-02-08 14:00:00,39.39,39.39,39.35,39.37,708352.0,38.1035,38.1035,38.0648,38.0841,708352.0
2024-02-08 14:30:00,39.36,39.37,39.33,39.36,608402.0,38.0745,38.0841,38.0454,38.0745,608402.0
2024-02-08 15:00:00,39.36,39.4,39.35,39.39,1381310.0,38.0745,38.1132,38.0648,38.1035,1381310.0
2024-02-08 15:30:00,39.39,39.41,39.37,39.4,3345086.0,38.1035,38.1228,38.0841,38.1132,3345086.0
2024-02-09 09:30:00,39.46,39.49,39.31,39.35,2143612.0,38.1712,38.2002,38.0261,38.0648,2143612.0
2024-02-09 10:00:00,39.35,39.35,39.25,39.3,1428570.0,38.0648,38.0648,37.968,38.0164,1428570.0
2024-02-09 10:30:00,39.31,39.39,39.28,39.39,1534785.0,38.0261,38.1035,37.9971,38.1035,1534785.0
2024-02-09 11:00:00,39.38,39.42,39.36,39.41,1101578.0,38.0938,38.1325,38.0745,38.1228,1101578.0
2024-02-09 11:30:00,39.42,39.45,39.36,39.37,1029885.0,38.1325,38.1615,38.0745,38.0841,1029885.0
2024-02-09 12:00:00,39.38,39.44,39.36,39.43,610987.0,38.0938,38.1518,38.0745,38.1422,610987.0
2024-02-09 12:30:00,39.44,39.48,39.41,39.47,825208.0,38.1518,38.1905,38.1228,38.1809,825208.0
2024-02-09 13:00:00,39.47,39.59,39.46,39.58,791736.0,38.1809,38.2969,38.1712,38.2873,791736.0
2024-02-09 13:30:00,39.58,39.61,39.55,39.61,676433.0,38.2873,38.3163,38.2583,38.3163,676433.0
2024-02-09 14:00:00,39.61,39.64,39.59,39.64,404835.0,38.3163,38.3453,38.2969,38.3453,404835.0
2024-02-09 14:30:00,39.63,39.64,39.54,39.54,1187469.0,38.3356,38.3453,38.2486,38.2486,1187469.0
2024-02-09 15:00:00,39.54,39.58,39.5,39.57,1018207.0,38.2486,38.2873,38.2099,38.2776,1018207.0
2024-02-09 15:30:00,39.57,39.59,39.54,39.58,3084419.0,38.2776,38.2969,38.2486,38.2873,3084419.0
2024-02-12 09:30:00,39.64,40.04,39.63,40.01,5309061.0,38.3453,38.7322,38.3356,38.7032,5309061.0
2024-02-12 10:00:00,40.01,40.03,39.91,40.01,2263914.0,38.7032,38.7226,38.6065,38.7032,2263914.0
2024-02-12 10:30:00,40.02,40.09,40.01,40.04,2144828.0,38.7129,38.7806,38.7032,38.7322,2144828.0
2024-02-12 11:00:00,40.04,40.07,39.98,40.02,2417882.0,38.7322,38.7613,38.6742,38.7129,2417882.0
2024-02-12 11:30:00,40.01,40.08,39.97,39.99,2199370.0,38.7032,38.7709,38.6645,38.6839,2199370.0
2024-02-12 12:00:00,40.0,40.03,39.95,39.99,1488102.0,38.6936,38.7226,38.6452,38.6839,1488102.0
2024-02-12 12:30:00,40.0,40.1,39.98,40.09,1391845.0,38.6936,38.7903,38.6742,38.7806,1391845.0
2024-02-12 13:00:00,40.09,40.1,40.01,40.01,1045896.0,38.7806,38.7903,38.7032,38.7032,1045896.0
2024-02-12 13:30:00,40.02,40.03,39.95,39.98,2141664.0,38.7129,38.7226,38.6452,38.6742,2141664.0
2024-02-12 14:00:00,39.98,40.0,39.89,39.93,1099191.0,38.6742,38.6936,38.5871,38.6258,1099191.0
2024-02-12 14:30:00,39.92,39.93,39.85,39.87,1503368.0,38.6162,38.6258,38.5485,38.5678,1503368.0
2024-02-12 15:00:00,39.87,39.95,39.86,39.94,1144111.0,38.5678,38.6452,38.5581,38.6355,1144111.0
2024-02-12 15:30:00,39.94,39.95,39.88,39.9,4487852.0,38.6355,38.6452,38.5775,38.5968,4487852.0
2024-02-13 09:30:00,39.38,39.53,39.29,39.34,4784345.0,38.0938,38.2389,38.0067,38.0551,4784345.0
2024-02-13 10:00:00,39.34,39.36,39.19,39.33,7341433.0,38.0551,38.0745,37.91,38.0454,7341433.0
2024-02-13 10:30:00,39.33,39.34,39.23,39.24,2664145.0,38.0454,38.0551,37.9487,37.9584,2664145.0
2024-02-13 11:00:00,39.23,39.28,39.17,39.19,2390934.0,37.9487,37.9971,37.8907,37.91,2390934.0
2024-02-13 11:30:00,39.19,39.25,39.17,39.23,1819693.0,37.91,37.968,37.8907,37.9487,1819693.0
2024-02-13 12:00:00,39.23,39.24,39.15,39.18,1115025.0,37.9487,37.9584,37.8713,37.9003,1115025.0
2024-02-13 12:30:00,39.18,39.21,39.14,39.16,747460.0,37.9003,37.9294,37.8616,37.881,747460.0
2024-02-13 13:00:00,39.16,39.21,39.13,39.16,1964974.0,37.881,37.9294,37.852,37.881,1964974.0
2024-02-13 13:30:00,39.16,39.16,39.08,39.1,1198995.0,37.881,37.881,37.8036,37.8229,1198995.0
2024-02-13 14:00:00,39.1,39.11,39.02,39.05,1432966.0,37.8229,37.8326,37.7456,37.7746,1432966.0
2024-02-13 14:30:00,39.04,39.08,38.97,38.98,1934292.0,37.7649,37.8036,37.6972,37.7069,1934292.0
2024-02-13 15:00:00,38.98,39.0,38.95,38.98,2138108.0,37.7069,37.7262,37.6778,37.7069,2138108.0
2024-02-13 15:30:00,38.98,39.14,38.98,39.13,6535705.0,37.7069,37.8616,37.7069,37.852,6535705.0
2024-02-14 09:30:00,39.61,39.64,39.54,39.59,2703129.0,38.3163,38.3453,38.2486,38.2969,2703129.0
2024-02-14 10:00:00,39.6,39.66,39.55,39.64,1609617.0,38.3066,38.3647,38.2583,38.3453,1609617.0
2024-02-14 10:30:00,39.64,39.66,39.55,39.58,2774465.0,38.3453,38.3647,38.2583,38.2873,2774465.0
2024-02-14 11:00:00,39.58,39.63,39.54,39.62,2944879.0,38.2873,38.3356,38.2486,38.326,2944879.0
2024-02-14 11:30:00,39.62,39.65,39.6,39.61,1900991.0,38.326,38.355,38.3066,38.3163,1900991.0
2024-02-14 12:00:00,39.61,39.64,39.53,39.64,1460754.0,38.3163,38.3453,38.2389,38.3453,1460754.0
2024-02-14 12:30:00,39.64,39.67,39.61,39.66,774746.0,38.3453,38.3743,38.3163,38.3647,774746.0
2024-02-14 13:00:00,39.66,39.68,39.61,39.65,1089569.0,38.3647,38.384,38.3163,38.355,1089569.0
2024-02-14 13:30:00,39.65,39.73,39.64,39.68,1513123.0,38.355,38.4324,38.3453,38.384,1513123.0
2024-02-14 14:00:00,39.68,39.72,39.63,39.71,627299.0,38.384,38.4227,38.3356,38.413,627299.0
2024-02-14 14:30:00,39.71,39.72,39.67,39.7,879318.0,38.413,38.4227,38.3743,38.4034,879318.0
2024-02-14 15:00:00,39.7,39.74,39.69,39.73,1219255.0,38.4034,38.442,38.3937,38.4324,1219255.0
2024-02-14 15:30:00,39.73,39.74,39.68,39.72,5332262.0,38.4324,38.442,38.384,38.4227,5332262.0
2024-02-15 09:30:00,39.73,39.87,39.71,39.81,2719973.0,38.4324,38.5678,38.413,38.5098,2719973.0
2024-02-15 10:00:00,39.82,39.89,39.8,39.82,1878845.0,38.5194,38.5871,38.5001,38.5194,1878845.0
2024-02-15 10:30:00,39.82,39.84,39.77,39.79,2191476.0,38.5194,38.5388,38.4711,38.4904,2191476.0
2024-02-15 11:00:00,39.78,39.79,39.72,39.76,1684877.0,38.4807,38.4904,38.4227,38.4614,1684877.0
2024-02-15 11:30:00,39.75,39.8,39.74,39.79,1698205.0,38.4517,38.5001,38.442,38.4904,1698205.0
2024-02-15 12:00:00,39.79,39.82,39.78,39.82,1570991.0,38.4904,38.5194,38.4807,38.5194,1570991.0
2024-02-15 12:30:00,39.82,39.85,39.78,39.79,901468.0,38.5194,38.5485,38.4807,38.4904,901468.0
2024-02-15 13:00:00,39.79,39.85,39.78,39.84,1030683.0,38.4904,38.5485,38.4807,38.5388,1030683.0
2024-02-15 13:30:00,39.84,39.85,39.8,39.83,1410413.0,38.5388,38.5485,38.5001,38.5291,1410413.0
2024-02-15 14:00:00,39.83,39.86,39.82,39.86,877803.0,38.5291,38.5581,38.5194,38.5581,877803.0
2024-02-15 14:30:00,39.86,39.89,39.85,39.88,1418817.0,38.5581,38.5871,38.5485,38.5775,1418817.0
2024-02-15 15:00:00,39.88,39.88,39.84,39.88,2038940.0,38.5775,38.5775,38.5388,38.5775,2038940.0
2024-02-15 15:30:00,39.88,39.91,39.86,39.9,4186615.0,38.5775,38.6065,38.5581,38.5968,4186615.0
2024-02-16 09:30:00,40.05,40.14,39.99,40.04,3276355.0,38.7419,38.829,38.6839,38.7322,3276355.0
2024-02-16 10:00:00,40.04,40.18,40.0,40.14,3458876.0,38.7322,38.8677,38.6936,38.829,3458876.0
2024-02-16 10:30:00,40.13,40.16,40.1,40.13,2466222.0,38.8193,38.8483,38.7903,38.8193,2466222.0
2024-02-16 11:00:00,40.12,40.14,40.06,40.13,3739759.0,38.8096,38.829,38.7516,38.8193,3739759.0
2024-02-16 11:30:00,40.13,40.16,40.09,40.12,2705820.0,38.8193,38.8483,38.7806,38.8096,2705820.0
2024-02-16 12:00:00,40.12,40.15,40.08,40.14,1313520.0,38.8096,38.8387,38.7709,38.829,1313520.0
2024-02-16 12:30:00,40.14,40.18,40.11,40.17,1977138.0,38.829,38.8677,38.8,38.858,1977138.0
2024-02-16 13:00:00,40.17,40.18,40.11,40.16,2082286.0,38.858,38.8677,38.8,38.8483,2082286.0
2024-02-16 13:30:00,40.16,40.18,40.15,40.18,833327.0,38.8483,38.8677,38.8387,38.8677,833327.0
2024-02-16 14:00:00,40.18,40.21,40.17,40.21,1136831.0,38.8677,38.8967,38.858,38.8967,1136831.0
2024-02-16 14:30:00,40.2,40.21,40.09,40.12,1747679.0,38.887,38.8967,38.7806,38.8096,1747679.0
2024-02-16 15:00:00,40.12,40.13,40.08,40.11,1533959.0,38.8096,38.8193,38.7709,38.8,1533959.0
2024-02-16 15:30:00,40.11,40.13,40.05,40.07,5107410.0,38.8,38.8193,38.7419,38.7613,5107410.0
2024-02-20 09:30:00,40.24,40.32,40.18,40.19,2944052.0,38.9257,39.0031,38.8677,38.8773,2944052.0
2024-02-20 10:00:00,40.19,40.22,40.09,40.09,1833634.0,38.8773,38.9064,38.7806,38.7806,1833634.0
2024-02-20 10:30:00,40.09,40.14,40.05,40.14,1644045.0,38.7806,38.829,38.7419,38.829,1644045.0
2024-02-20 11:00:00,40.13,40.15,40.1,40.11,1254337.0,38.8193,38.8387,38.7903,38.8,1254337.0
2024-02-20 11:30:00,40.11,40.13,40.08,40.1,1701885.0,38.8,38.8193,38.7709,38.7903,1701885.0
2024-02-20 12:00:00,40.1,40.12,40.07,40.11,1124759.0,38.7903,38.8096,38.7613,38.8,1124759.0
2024-02-20 12:30:00,40.12,40.14,40.06,40.11,1122997.0,38.8096,38.829,38.7516,38.8,1122997.0
2024-02-20 13:00:00,40.11,40.11,40.04,40.06,992390.0,38.8,38.8,38.7322,38.7516,992390.0
2024-02-20 13:30:00,40.07,40.1,40.05,40.09,477543.0,38.7613,38.7903,38.7419,38.7806,477543.0
2024-02-20 14:00:00,40.09,40.11,40.06,40.09,1061074.0,38.7806,38.8,38.7516,38.7806,1061074.0
2024-02-20 14:30:00,40.09,40.12,40.09,40.1,1098639.0,38.7806,38.8096,38.7806,38.7903,1098639.0
2024-02-20 15:00:00,40.1,40.14,40.08,40.13,1494563.0,38.7903,38.829,38.7709,38.8193,1494563.0
2024-02-20 15:30:00,40.13,40.17,40.08,40.17,4386820.0,38.8193,38.858,38.7709,38.858,4386820.0
2024-02-21 09:30:00,40.22,40.33,40.17,40.3,2373615.0,38.9064,39.0128,38.858,38.9838,2373615.0
2024-02-21 10:00:00,40.3,40.31,40.22,40.22,2097796.0,38.9838,38.9934,38.9064,38.9064,2097796.0
2024-02-21 10:30:00,40.22,40.23,40.15,40.16,2475385.0,38.9064,38.916,38.8387,38.8483,2475385.0
2024-02-21 11:00:00,40.15,40.26,40.15,40.22,1955559.0,38.8387,38.9451,38.8387,38.9064,1955559.0
2024-02-21 11:30:00,40.22,40.24,40.17,40.23,1455993.0,38.9064,38.9257,38.858,38.916,1455993.0
2024-02-21 12:00:00,40.23,40.23,40.15,40.16,1276452.0,38.916,38.916,38.8387,38.8483,1276452.0
2024-02-21 12:30:00,40.17,40.18,40.12,40.16,1343851.0,38.858,38.8677,38.8096,38.8483,1343851.0
2024-02-21 13:00:00,40.16,40.18,40.08,40.15,1396007.0,38.8483,38.8677,38.7709,38.8387,1396007.0
2024-02-21 13:30:00,40.15,40.16,40.13,40.15,825714.0,38.8387,38.8483,38.8193,38.8387,825714.0
2024-02-21 14:00:00,40.14,40.21,40.1,40.16,1538067.0,38.829,38.8967,38.7903,38.8483,1538067.0
2024-02-21 14:30:00,40.16,40.17,40.11,40.16,1057899.0,38.8483,38.858,38.8,38.8483,1057899.0
2024-02-21 15:00:00,40.16,40.16,40.08,40.13,1063401.0,38.8483,38.8483,38.7709,38.8193,1063401.0
2024-02-21 15:30:00,40.13,40.23,40.12,40.23,4022175.0,38.8193,38.916,38.8096,38.916,4022175.0
2024-02-22 09:30:00,40.58,40.61,40.52,40.56,3448570.0,39.2546,39.2836,39.1966,39.2353,3448570.0
2024-02-22 10:00:00,40.57,40.58,40.46,40.53,3012761.0,39.2449,39.2546,39.1385,39.2062,3012761.0
2024-02-22 10:30:00,40.52,40.54,40.44,40.47,2413423.0,39.1966,39.2159,39.1192,39.1482,2413423.0
2024-02-22 11:00:00,40.47,40.52,40.43,40.51,1909106.0,39.1482,39.1966,39.1095,39.1869,1909106.0
2024-02-22 11:30:00,40.51,40.52,40.47,40.49,2225285.0,39.1869,39.1966,39.1482,39.1675,2225285.0
2024-02-22 12:00:00,40.5,40.56,40.48,40.56,1285054.0,39.1772,39.2353,39.1579,39.2353,1285054.0
2024-02-22 12:30:00,40.56,40.6,40.53,40.59,1348156.0,39.2353,39.274,39.2062,39.2643,1348156.0
2024-02-22 13:00:00,40.59,40.6,40.54,40.59,1780384.0,39.2643,39.274,39.2159,39.2643,1780384.0
2024-02-22 13:30:00,40.59,40.63,40.58,40.62,1083416.0,39.2643,39.303,39.2546,39.2933,1083416.0
2024-02-22 14:00:00,40.62,40.66,40.61,40.66,810096.0,39.2933,39.332,39.2836,39.332,810096.0
2024-02-22 14:30:00,40.66,40.66,40.6,40.62,2579220.0,39.332,39.332,39.274,39.2933,2579220.0
2024-02-22 15:00:00,40.62,40.63,40.61,40.63,2232943.0,39.2933,39.303,39.2836,39.303,2232943.0
2024-02-22 15:30:00,40.62,40.64,40.58,40.64,4634495.0,39.2933,39.3127,39.2546,39.3127,4634495.0
2024-02-23 09:30:00,40.59,40.66,40.48,40.49,2430154.0,39.2643,39.332,39.1579,39.1675,2430154.0
2024-02-23 10:00:00,40.49,40.57,40.45,40.55,2466080.0,39.1675,39.2449,39.1289,39.2256,2466080.0
2024-02-23 10:30:00,40.55,40.57,40.5,40.55,1522628.0,39.2256,39.2449,39.1772,39.2256,1522628.0
2024-02-23 11:00:00,40.54,40.55,40.47,40.52,2131469.0,39.2159,39.2256,39.1482,39.1966,2131469.0
2024-02-23 11:30:00,40.53,40.61,40.52,40.61,1341288.0,39.2062,39.2836,39.1966,39.2836,1341288.0
2024-02-23 12:00:00,40.61,40.63,40.59,40.61,1018576.0,39.2836,39.303,39.2643,39.2836,1018576.0
2024-02-23 12:30:00,40.61,40.65,40.59,40.62,1539657.0,39.2836,39.3223,39.2643,39.2933,1539657.0
2024-02-23 13:00:00,40.62,40.63,40.57,40.59,1038542.0,39.2933,39.303,39.2449,39.2643,1038542.0
2024-02-23 13:30:00,40.59,40.61,40.56,40.57,701369.0,39.2643,39.2836,39.2353,39.2449,701369.0
2024-02-23 14:00:00,40.57,40.58,40.51,40.53,2044547.0,39.2449,39.2546,39.1869,39.2062,2044547.0
2024-02-23 14:30:00,40.52,40.58,40.51,40.58,1621405.0,39.1966,39.2546,39.1869,39.2546,1621405.0
2024-02-23 15:00:00,40.58,40.59,40.55,40.56,1731584.0,39.2546,39.2643,39.2256,39.2353,1731584.0
2024-02-23 15:30:00,40.56,40.62,40.54,40.61,4385916.0,39.2353,39.2933,39.2159,39.2836,4385916.0
2024-02-26 09:30:00,40.38,40.49,40.36,40.44,1287921.0,39.0611,39.1675,39.0418,39.1192,1287921.0
2024-02-26 10:00:00,40.44,40.46,40.38,40.44,1608916.0,39.1192,39.1385,39.0611,39.1192,1608916.0
2024-02-26 10:30:00,40.44,40.48,40.39,40.4,2285203.0,39.1192,39.1579,39.0708,39.0805,2285203.0
2024-02-26 11:00:00,40.4,40.41,40.35,40.37,1167642.0,39.0805,39.0902,39.0321,39.0515,1167642.0
2024-02-26 11:30:00,40.37,40.4,40.35,40.39,1744235.0,39.0515,39.0805,39.0321,39.0708,1744235.0
2024-02-26 12:00:00,40.39,40.4,40.36,40.39,852699.0,39.0708,39.0805,39.0418,39.0708,852699.0
2024-02-26 12:30:00,40.4,40.43,40.37,40.43,1133113.0,39.0805,39.1095,39.0515,39.1095,1133113.0
2024-02-26 13:00:00,40.43,40.44,40.38,40.39,1065640.0,39.1095,39.1192,39.0611,39.0708,1065640.0
2024-02-26 13:30:00,40.39,40.4,40.36,40.4,1097489.0,39.0708,39.0805,39.0418,39.0805,1097489.0
2024-02-26 14:00:00,40.4,40.42,40.39,40.42,878377.0,39.0805,39.0998,39.0708,39.0998,878377.0
2024-02-26 14:30:00,40.42,40.44,40.38,40.41,967737.0,39.0998,39.1192,39.0611,39.0902,967737.0
2024-02-26 15:00:00,40.41,40.45,40.4,40.45,1342003.0,39.0902,39.1289,39.0805,39.1289,1342003.0
2024-02-26 15:30:00,40.45,40.45,40.4,40.41,3177211.0,39.1289,39.1289,39.0805,39.0902,3177211.0
2024-02-27 09:30:00,40.53,40.54,40.45,40.51,1915389.0,39.2062,39.2159,39.1289,39.1869,1915389.0
2024-02-27 10:00:00,40.52,40.55,40.48,40.52,1888266.0,39.1966,39.2256,39.1579,39.1966,1888266.0
2024-02-27 10:30:00,40.52,40.54,40.48,40.54,1182679.0,39.1966,39.2159,39.1579,39.2159,1182679.0
2024-02-27 11:00:00,40.54,40.54,40.49,40.51,1278093.0,39.2159,39.2159,39.1675,39.1869,1278093.0
2024-02-27 11:30:00,40.51,40.52,40.48,40.51,1605501.0,39.1869,39.1966,39.1579,39.1869,1605501.0
2024-02-27 12:00:00,40.52,40.54,40.48,40.51,962749.0,39.1966,39.2159,39.1579,39.1869,962749.0
2024-02-27 12:30:00,40.51,40.55,40.5,40.52,798241.0,39.1869,39.2256,39.1772,39.1966,798241.0
2024-02-27 13:00:00,40.52,40.56,40.5,40.52,1117116.0,39.1966,39.2353,39.1772,39.1966,1117116.0
2024-02-27 13:30:00,40.52,40.56,40.51,40.55,869558.0,39.1966,39.2353,39.1869,39.2256,869558.0
2024-02-27 14:00:00,40.54,40.55,40.5,40.52,635854.0,39.2159,39.2256,39.1772,39.1966,635854.0
2024-02-27 14:30:00,40.52,40.53,40.49,40.52,1323498.0,39.1966,39.2062,39.1675,39.1966,1323498.0
2024-02-27 15:00:00,40.52,40.53,40.49,40.52,1389178.0,39.1966,39.2062,39.1675,39.1966,1389178.0
2024-02-27 15:30:00,40.52,40.53,40.48,40.5,2786465.0,39.1966,39.2062,39.1579,39.1772,2786465.0
2024-02-28 09:30:00,40.12,40.14,39.96,39.96,2860178.0,38.8096,38.829,38.6549,38.6549,2860178.0
2024-02-28 10:00:00,39.96,39.99,39.94,39.97,2482817.0,38.6549,38.6839,38.6355,38.6645,2482817.0
2024-02-28 10:30:00,39.97,39.97,39.93,39.95,1999795.0,38.6645,38.6645,38.6258,38.6452,1999795.0
2024-02-28 11:00:00,39.96,39.99,39.91,39.94,1734001.0,38.6549,38.6839,38.6065,38.6355,1734001.0
2024-02-28 11:30:00,39.94,40.02,39.92,40.0,1683210.0,38.6355,38.7129,38.6162,38.6936,1683210.0
2024-02-28 12:00:00,40.01,40.02,39.96,39.96,1315968.0,38.7032,38.7129,38.6549,38.6549,1315968.0
2024-02-28 12:30:00,39.96,39.97,39.92,39.96,790115.0,38.6549,38.6645,38.6162,38.6549,790115.0
2024-02-28 13:00:00,39.97,39.98,39.92,39.98,1199850.0,38.6645,38.6742,38.6162,38.6742,1199850.0
2024-02-28 13:30:00,39.98,39.99,39.96,39.98,1278126.0,38.6742,38.6839,38.6549,38.6742,1278126.0
2024-02-28 14:00:00,39.98,39.98,39.92,39.94,1334904.0,38.6742,38.6742,38.6162,38.6355,1334904.0
2024-02-28 14:30:00,39.94,39.94,39.89,39.93,1236660.0,38.6355,38.6355,38.5871,38.6258,1236660.0
2024-02-28 15:00:00,39.93,39.97,39.92,39.97,1161032.0,38.6258,38.6645,38.6162,38.6645,1161032.0
2024-02-28 15:30:00,39.97,39.97,39.93,39.96,5026115.0,38.6645,38.6645,38.6258,38.6549,5026115.0
2024-02-29 09:30:00,40.18,40.19,40.06,40.12,5329684.0,38.8677,38.8773,38.7516,38.8096,5329684.0
2024-02-29 10:00:00,40.13,40.19,40.05,40.09,4656646.0,38.8193,38.8773,38.7419,38.7806,4656646.0
2024-02-29 10:30:00,40.09,40.1,39.99,40.01,3322607.0,38.7806,38.7903,38.6839,38.7032,3322607.0
2024-02-29 11:00:00,40.01,40.02,39.96,39.97,3956580.0,38.7032,38.7129,38.6549,38.6645,3956580.0
2024-02-29 11:30:00,39.97,40.02,39.93,40.0,3373088.0,38.6645,38.7129,38.6258,38.6936,3373088.0
2024-02-29 12:00:00,40.0,40.02,39.96,39.98,1323616.0,38.6936,38.7129,38.6549,38.6742,1323616.0
2024-02-29 12:30:00,39.98,40.02,39.96,40.01,1756023.0,38.6742,38.7129,38.6549,38.7032,1756023.0
2024-02-29 13:00:00,40.0,40.04,39.99,40.04,1047338.0,38.6936,38.7322,38.6839,38.7322,1047338.0
2024-02-29 13:30:00,40.04,40.06,40.02,40.03,1469274.0,38.7322,38.7516,38.7129,38.7226,1469274.0
2024-02-29 14:00:00,40.03,40.05,39.99,40.0,2152433.0,38.7226,38.7419,38.6839,38.6936,2152433.0
2024-02-29 14:30:00,40.0,40.01,39.97,40.0,1709842.0,38.6936,38.7032,38.6645,38.6936,1709842.0
2024-02-29 15:00:00,40.0,40.01,39.97,39.99,2484673.0,38.6936,38.7032,38.6645,38.6839,2484673.0
2024-02-29 15:30:00,39.98,40.01,39.97,39.97,6148943.0,38.6742,38.7032,38.6645,38.6645,6148943.0
2024-03-01 09:30:00,40.28,40.35,40.19,40.23,2227628.0,38.9644,39.0321,38.8773,38.916,2227628.0
2024-03-01 10:00:00,40.24,40.43,40.23,40.43,3381814.0,38.9257,39.1095,38.916,39.1095,3381814.0
2024-03-01 10:30:00,40.42,40.5,40.39,40.49,3914345.0,39.0998,39.1772,39.0708,39.1675,3914345.0
2024-03-01 11:00:00,40.5,40.53,40.44,40.44,3829181.0,39.1772,39.2062,39.1192,39.1192,3829181.0
2024-03-01 11:30:00,40.44,40.49,40.44,40.47,1832627.0,39.1192,39.1675,39.1192,39.1482,1832627.0
2024-03-01 12:00:00,40.47,40.51,40.45,40.5,1102730.0,39.1482,39.1869,39.1289,39.1772,1102730.0
2024-03-01 12:30:00,40.51,40.53,40.49,40.51,996337.0,39.1869,39.2062,39.1675,39.1869,996337.0
2024-03-01 13:00:00,40.51,40.54,40.49,40.53,1309675.0,39.1869,39.2159,39.1675,39.2062,1309675.0
2024-03-01 13:30:00,40.54,40.55,40.5,40.54,892950.0,39.2159,39.2256,39.1772,39.2159,892950.0
2024-03-01 14:00:00,40.53,40.55,40.52,40.54,906754.0,39.2062,39.2256,39.1966,39.2159,906754.0
2024-03-01 14:30:00,40.55,40.56,40.52,40.54,781789.0,39.2256,39.2353,39.1966,39.2159,781789.0
2024-03-01 15:00:00,40.54,40.54,40.48,40.49,2087787.0,39.2159,39.2159,39.1579,39.1675,2087787.0
2024-03-01 15:30:00,40.5,40.5,40.46,40.49,5435963.0,39.1772,39.1772,39.1385,39.1675,5435963.0
2024-03-04 09:30:00,40.54,40.54,40.39,40.43,4220704.0,39.2159,39.2159,39.0708,39.1095,4220704.0
2024-03-04 10:00:00,40.43,40.48,40.41,40.47,1710927.0,39.1095,39.1579,39.0902,39.1482,1710927.0
2024-03-04 10:30:00,40.48,40.52,40.45,40.47,1167754.0,39.1579,39.1966,39.1289,39.1482,1167754.0
2024-03-04 11:00:00,40.47,40.48,40.41,40.43,1659410.0,39.1482,39.1579,39.0902,39.1095,1659410.0
2024-03-04 11:30:00,40.43,40.44,40.4,40.41,1697415.0,39.1095,39.1192,39.0805,39.0902,1697415.0
2024-03-04 12:00:00,40.41,40.43,40.39,40.41,789484.0,39.0902,39.1095,39.0708,39.0902,789484.0
2024-03-04 12:30:00,40.41,40.42,40.37,40.38,1394088.0,39.0902,39.0998,39.0515,39.0611,1394088.0
2024-03-04 13:00:00,40.38,40.38,40.33,40.36,1334755.0,39.0611,39.0611,39.0128,39.0418,1334755.0
2024-03-04 13:30:00,40.35,40.39,40.35,40.39,1303375.0,39.0321,39.0708,39.0321,39.0708,1303375.0
2024-03-04 14:00:00,40.39,40.4,40.35,40.37,1214165.0,39.0708,39.0805,39.0321,39.0515,1214165.0
2024-03-04 14:30:00,40.37,40.43,40.36,40.41,1753230.0,39.0515,39.1095,39.0418,39.0902,1753230.0
2024-03-04 15:00:00,40.4,40.42,40.38,40.41,1424501.0,39.0805,39.0998,39.0611,39.0902,1424501.0
2024-03-04 15:30:00,40.41,40.43,40.37,40.39,2980502.0,39.0902,39.1095,39.0515,39.0708,2980502.0
2024-03-05 09:30:00,40.19,40.19,40.08,40.16,2996127.0,38.8773,38.8773,38.7709,38.8483,2996127.0
2024-03-05 10:00:00,40.16,40.29,40.16,40.18,3195949.0,38.8483,38.9741,38.8483,38.8677,3195949.0
2024-03-05 10:30:00,40.17,40.21,40.13,40.16,2896306.0,38.858,38.8967,38.8193,38.8483,2896306.0
2024-03-05 11:00:00,40.15,40.17,40.07,40.09,1674020.0,38.8387,38.858,38.7613,38.7806,1674020.0
2024-03-05 11:30:00,40.09,40.12,40.02,40.07,1453767.0,38.7806,38.8096,38.7129,38.7613,1453767.0
2024-03-05 12:00:00,40.07,40.13,40.05,40.13,1173289.0,38.7613,38.8193,38.7419,38.8193,1173289.0
2024-03-05 12:30:00,40.13,40.13,40.05,40.07,1175832.0,38.8193,38.8193,38.7419,38.7613,1175832.0
2024-03-05 13:00:00,40.07,40.08,40.03,40.08,1222525.0,38.7613,38.7709,38.7226,38.7709,1222525.0
2024-03-05 13:30:00,40.07,40.1,40.03,40.04,1435303.0,38.7613,38.7903,38.7226,38.7322,1435303.0
2024-03-05 14:00:00,40.04,40.07,40.02,40.05,1137667.0,38.7322,38.7613,38.7129,38.7419,1137667.0
2024-03-05 14:30:00,40.05,40.06,39.98,39.99,1139035.0,38.7419,38.7516,38.6742,38.6839,1139035.0
2024-03-05 15:00:00,39.99,40.02,39.97,39.97,1920105.0,38.6839,38.7129,38.6645,38.6645,1920105.0
2024-03-05 15:30:00,39.97,40.04,39.96,40.04,4820358.0,38.6645,38.7322,38.6549,38.7322,4820358.0
2024-03-06 09:30:00,40.63,40.68,40.6,40.64,4504168.0,39.303,39.3513,39.274,39.3127,4504168.0
2024-03-06 10:00:00,40.65,40.67,40.56,40.58,3634022.0,39.3223,39.3417,39.2353,39.2546,3634022.0
2024-03-06 10:30:00,40.58,40.68,40.55,40.66,1843487.0,39.2546,39.3513,39.2256,39.332,1843487.0
2024-03-06 11:00:00,40.66,40.72,40.64,40.72,1593949.0,39.332,39.39,39.3127,39.39,1593949.0
2024-03-06 11:30:00,40.72,40.76,40.68,40.75,2013816.0,39.39,39.4287,39.3513,39.4191,2013816.0
2024-03-06 12:00:00,40.75,40.77,40.73,40.75,2022319.0,39.4191,39.4384,39.3997,39.4191,2022319.0
2024-03-06 12:30:00,40.75,40.76,40.68,40.71,1580445.0,39.4191,39.4287,39.3513,39.3804,1580445.0
2024-03-06 13:00:00,40.71,40.75,40.7,40.73,1502589.0,39.3804,39.4191,39.3707,39.3997,1502589.0
2024-03-06 13:30:00,40.73,40.74,40.62,40.66,2579639.0,39.3997,39.4094,39.2933,39.332,2579639.0
2024-03-06 14:00:00,40.65,40.66,40.58,40.64,1583919.0,39.3223,39.332,39.2546,39.3127,1583919.0
2024-03-06 14:30:00,40.64,40.65,40.59,40.61,2612526.0,39.3127,39.3223,39.2643,39.2836,2612526.0
2024-03-06 15:00:00,40.6,40.63,40.57,40.6,2101809.0,39.274,39.303,39.2449,39.274,2101809.0
2024-03-06 15:30:00,40.6,40.63,40.58,40.61,5553704.0,39.274,39.303,39.2546,39.2836,5553704.0
2024-03-07 09:30:00,40.68,40.73,40.59,40.68,1934471.0,39.3513,39.3997,39.2643,39.3513,1934471.0
2024-03-07 10:00:00,40.68,40.74,40.64,40.73,2334298.0,39.3513,39.4094,39.3127,39.3997,2334298.0
2024-03-07 10:30:00,40.73,40.8,40.72,40.8,1491748.0,39.3997,39.4674,39.39,39.4674,1491748.0
2024-03-07 11:00:00,40.8,40.83,40.76,40.82,2115756.0,39.4674,39.4964,39.4287,39.4868,2115756.0
2024-03-07 11:30:00,40.82,40.84,40.78,40.84,1455494.0,39.4868,39.5061,39.4481,39.5061,1455494.0
2024-03-07 12:00:00,40.84,40.86,40.82,40.83,883650.0,39.5061,39.5255,39.4868,39.4964,883650.0
2024-03-07 12:30:00,40.83,40.84,40.76,40.84,1881388.0,39.4964,39.5061,39.4287,39.5061,1881388.0
2024-03-07 13:00:00,40.84,40.86,40.83,40.84,1117319.0,39.5061,39.5255,39.4964,39.5061,1117319.0
2024-03-07 13:30:00,40.85,40.88,40.83,40.86,1148398.0,39.5158,39.5448,39.4964,39.5255,1148398.0
2024-03-07 14:00:00,40.86,40.87,40.83,40.85,1231596.0,39.5255,39.5351,39.4964,39.5158,1231596.0
2024-03-07 14:30:00,40.85,40.88,40.84,40.85,944450.0,39.5158,39.5448,39.5061,39.5158,944450.0
2024-03-07 15:00:00,40.85,40.86,40.81,40.84,1390048.0,39.5158,39.5255,39.4771,39.5061,1390048.0
2024-03-07 15:30:00,40.84,40.89,40.83,40.86,2924487.0,39.5061,39.5545,39.4964,39.5255,2924487.0
2024-03-08 09:30:00,40.99,41.12,40.98,41.09,3613933.0,39.6512,39.777,39.6415,39.748,3613933.0
2024-03-08 10:00:00,41.09,41.12,41.05,41.09,1593011.0,39.748,39.777,39.7093,39.748,1593011.0
2024-03-08 10:30:00,41.09,41.12,41.04,41.11,1747775.0,39.748,39.777,39.6996,39.7673,1747775.0
2024-03-08 11:00:00,41.11,41.11,40.89,40.9,2242788.0,39.7673,39.7673,39.5545,39.5642,2242788.0
2024-03-08 11:30:00,40.9,40.93,40.83,40.87,3543644.0,39.5642,39.5932,39.4964,39.5351,3543644.0
2024-03-08 12:00:00,40.87,40.93,40.85,40.91,2355541.0,39.5351,39.5932,39.5158,39.5738,2355541.0
2024-03-08 12:30:00,40.92,40.93,40.82,40.82,1790637.0,39.5835,39.5932,39.4868,39.4868,1790637.0
2024-03-08 13:00:00,40.82,40.84,40.8,40.82,1363452.0,39.4868,39.5061,39.4674,39.4868,1363452.0
2024-03-08 13:30:00,40.82,40.83,40.76,40.83,1346327.0,39.4868,39.4964,39.4287,39.4964,1346327.0
2024-03-08 14:00:00,40.82,40.89,40.82,40.88,787620.0,39.4868,39.5545,39.4868,39.5448,787620.0
2024-03-08 14:30:00,40.89,40.92,40.87,40.88,853409.0,39.5545,39.5835,39.5351,39.5448,853409.0
2024-03-08 15:00:00,40.88,40.9,40.81,40.82,1379342.0,39.5448,39.5642,39.4771,39.4868,1379342.0
2024-03-08 15:30:00,40.82,40.84,40.8,40.82,3001603.0,39.4868,39.5061,39.4674,39.4868,3001603.0
2024-03-11 09:30:00,40.9,41.05,40.89,40.91,2712604.0,39.5642,39.7093,39.5545,39.5738,2712604.0
2024-03-11 10:00:00,40.91,40.93,40.86,40.91,1637344.0,39.5738,39.5932,39.5255,39.5738,1637344.0
2024-03-11 10:30:00,40.91,41.0,40.91,40.99,1495941.0,39.5738,39.6609,39.5738,39.6512,1495941.0
2024-03-11 11:00:00,40.99,40.99,40.9,40.91,1242623.0,39.6512,39.6512,39.5642,39.5738,1242623.0
2024-03-11 11:30:00,40.91,40.99,40.89,40.98,707487.0,39.5738,39.6512,39.5545,39.6415,707487.0
2024-03-11 12:00:00,40.98,40.98,40.94,40.97,1074335.0,39.6415,39.6415,39.6029,39.6319,1074335.0
2024-03-11 12:30:00,40.97,40.99,40.95,40.97,971479.0,39.6319,39.6512,39.6125,39.6319,971479.0
2024-03-11 13:00:00,40.98,41.0,40.95,40.99,1441571.0,39.6415,39.6609,39.6125,39.6512,1441571.0
2024-03-11 13:30:00,40.99,41.0,40.94,40.96,1033371.0,39.6512,39.6609,39.6029,39.6222,1033371.0
2024-03-11 14:00:00,40.97,40.98,40.94,40.95,1254658.0,39.6319,39.6415,39.6029,39.6125,1254658.0
2024-03-11 14:30:00,40.95,40.97,40.92,40.95,1078886.0,39.6125,39.6319,39.5835,39.6125,1078886.0
2024-03-11 15:00:00,40.95,40.95,40.92,40.93,1276429.0,39.6125,39.6125,39.5835,39.5932,1276429.0
2024-03-11 15:30:00,40.93,40.95,40.89,40.91,3907325.0,39.5932,39.6125,39.5545,39.5738,3907325.0
2024-03-12 09:30:00,41.25,41.29,41.07,41.19,4324672.0,39.9027,39.9414,39.7286,39.8447,4324672.0
2024-03-12 10:00:00,41.19,41.24,41.16,41.23,3381140.0,39.8447,39.8931,39.8157,39.8834,3381140.0
2024-03-12 10:30:00,41.23,41.31,41.22,41.29,1804535.0,39.8834,39.9608,39.8737,39.9414,1804535.0
2024-03-12 11:00:00,41.29,41.34,41.27,41.32,1895727.0,39.9414,39.9898,39.9221,39.9704,1895727.0
2024-03-12 11:30:00,41.32,41.37,41.3,41.34,2015566.0,39.9704,40.0188,39.9511,39.9898,2015566.0
2024-03-12 12:00:00,41.34,41.34,41.29,41.3,1075709.0,39.9898,39.9898,39.9414,39.9511,1075709.0
2024-03-12 12:30:00,41.3,41.34,41.27,41.3,2014816.0,39.9511,39.9898,39.9221,39.9511,2014816.0
2024-03-12 13:00:00,41.3,41.32,41.24,41.29,1294594.0,39.9511,39.9704,39.8931,39.9414,1294594.0
2024-03-12 13:30:00,41.29,41.31,41.27,41.3,880303.0,39.9414,39.9608,39.9221,39.9511,880303.0
2024-03-12 14:00:00,41.3,41.35,41.28,41.34,1314587.0,39.9511,39.9995,39.9317,39.9898,1314587.0
2024-03-12 14:30:00,41.34,41.36,41.32,41.33,2272377.0,39.9898,40.0091,39.9704,39.9801,2272377.0
2024-03-12 15:00:00,41.33,41.34,41.31,41.34,3393963.0,39.9801,39.9898,39.9608,39.9898,3393963.0
2024-03-12 15:30:00,41.34,41.38,41.33,41.38,5338878.0,39.9898,40.0285,39.9801,40.0285,5338878.0
2024-03-13 09:30:00,41.19,41.31,41.18,41.26,2852210.0,39.8447,39.9608,39.835,39.9124,2852210.0
2024-03-13 10:00:00,41.27,41.3,41.23,41.28,2108877.0,39.9221,39.9511,39.8834,39.9317,2108877.0
2024-03-13 10:30:00,41.27,41.31,41.23,41.25,1973960.0,39.9221,39.9608,39.8834,39.9027,1973960.0
2024-03-13 11:00:00,41.25,41.27,41.21,41.22,1357067.0,39.9027,39.9221,39.864,39.8737,1357067.0
2024-03-13 11:30:00,41.22,41.24,41.18,41.23,1063890.0,39.8737,39.8931,39.835,39.8834,1063890.0
2024-03-13 12:00:00,41.23,41.24,41.19,41.22,1245840.0,39.8834,39.8931,39.8447,39.8737,1245840.0
2024-03-13 12:30:00,41.22,41.24,41.19,41.22,1298981.0,39.8737,39.8931,39.8447,39.8737,1298981.0
2024-03-13 13:00:00,41.23,41.29,41.21,41.28,1954938.0,39.8834,39.9414,39.864,39.9317,1954938.0
2024-03-13 13:30:00,41.29,41.31,41.27,41.27,1074463.0,39.9414,39.9608,39.9221,39.9221,1074463.0
2024-03-13 14:00:00,41.27,41.27,41.24,41.26,1089836.0,39.9221,39.9221,39.8931,39.9124,1089836.0
2024-03-13 14:30:00,41.26,41.27,41.23,41.24,1064694.0,39.9124,39.9221,39.8834,39.8931,1064694.0
2024-03-13 15:00:00,41.23,41.25,41.15,41.18,1263829.0,39.8834,39.9027,39.806,39.835,1263829.0
2024-03-13 15:30:00,41.18,41.23,41.17,41.23,3828098.0,39.835,39.8834,39.8253,39.8834,3828098.0
2024-03-14 09:30:00,41.26,41.31,41.06,41.08,2860373.0,39.9124,39.9608,39.7189,39.7383,2860373.0
2024-03-14 10:00:00,41.08,41.15,41.06,41.14,2029181.0,39.7383,39.806,39.7189,39.7963,2029181.0
2024-03-14 10:30:00,41.14,41.18,41.05,41.07,1793543.0,39.7963,39.835,39.7093,39.7286,1793543.0
2024-03-14 11:00:00,41.08,41.11,41.01,41.02,2113905.0,39.7383,39.7673,39.6706,39.6802,2113905.0
2024-03-14 11:30:00,41.02,41.1,41.01,41.09,2882645.0,39.6802,39.7576,39.6706,39.748,2882645.0
2024-03-14 12:00:00,41.09,41.11,41.06,41.09,1550548.0,39.748,39.7673,39.7189,39.748,1550548.0
2024-03-14 12:30:00,41.09,41.11,41.05,41.07,1380743.0,39.748,39.7673,39.7093,39.7286,1380743.0
2024-03-14 13:00:00,41.07,41.08,41.01,41.02,970595.0,39.7286,39.7383,39.6706,39.6802,970595.0
2024-03-14 13:30:00,41.02,41.05,40.99,41.05,1513712.0,39.6802,39.7093,39.6512,39.7093,1513712.0
2024-03-14 14:00:00,41.05,41.06,41.01,41.02,700291.0,39.7093,39.7189,39.6706,39.6802,700291.0
2024-03-14 14:30:00,41.02,41.03,40.98,41.0,1394844.0,39.6802,39.6899,39.6415,39.6609,1394844.0
2024-03-14 15:00:00,41.0,41.0,40.94,40.96,1864128.0,39.6609,39.6609,39.6029,39.6222,1864128.0
2024-03-14 15:30:00,40.96,41.03,40.91,41.02,3879293.0,39.6222,39.6899,39.5738,39.6802,3879293.0
2024-03-15 09:30:00,40.84,40.89,40.8,40.8,2738043.0,39.5061,39.5545,39.4674,39.4674,2738043.0
2024-03-15 10:00:00,40.8,40.88,40.76,40.86,2100389.0,39.4674,39.5448,39.4287,39.5255,2100389.0
2024-03-15 10:30:00,40.86,40.92,40.84,40.87,2244722.0,39.5255,39.5835,39.5061,39.5351,2244722.0
2024-03-15 11:00:00,40.87,40.89,40.84,40.89,1678169.0,39.5351,39.5545,39.5061,39.5545,1678169.0
2024-03-15 11:30:00,40.88,40.89,40.81,40.82,1871012.0,39.5448,39.5545,39.4771,39.4868,1871012.0
2024-03-15 12:00:00,40.82,40.83,40.78,40.82,1970907.0,39.4868,39.4964,39.4481,39.4868,1970907.0
2024-03-15 12:30:00,40.82,40.82,40.71,40.72,1943283.0,39.4868,39.4868,39.3804,39.39,1943283.0
2024-03-15 13:00:00,40.72,40.77,40.71,40.73,1293342.0,39.39,39.4384,39.3804,39.3997,1293342.0
2024-03-15 13:30:00,40.74,40.77,40.73,40.77,1300479.0,39.4094,39.4384,39.3997,39.4384,1300479.0
2024-03-15 14:00:00,40.76,40.79,40.74,40.76,1322080.0,39.4287,39.4578,39.4094,39.4287,1322080.0
2024-03-15 14:30:00,40.76,40.8,40.75,40.77,2646819.0,39.4287,39.4674,39.4191,39.4384,2646819.0
2024-03-15 15:00:00,40.77,40.8,40.75,40.77,2031650.0,39.4384,39.4674,39.4191,39.4384,2031650.0
2024-03-15 15:30:00,40.77,40.78,40.74,40.76,4300337.0,39.4384,39.4481,39.4094,39.4287,4300337.0
2024-03-18 09:30:00,41.01,41.05,40.89,40.9,2870020.0,39.6706,39.7093,39.5545,39.5642,2870020.0
2024-03-18 10:00:00,40.9,40.99,40.88,40.92,1579101.0,39.5642,39.6512,39.5448,39.5835,1579101.0
2024-03-18 10:30:00,40.92,40.93,40.88,40.91,1285693.0,39.5835,39.5932,39.5448,39.5738,1285693.0
2024-03-18 11:00:00,40.91,40.91,40.87,40.89,1458023.0,39.5738,39.5738,39.5351,39.5545,1458023.0
2024-03-18 11:30:00,40.89,40.89,40.84,40.87,1687646.0,39.5545,39.5545,39.5061,39.5351,1687646.0
2024-03-18 12:00:00,40.86,40.87,40.82,40.84,1174978.0,39.5255,39.5351,39.4868,39.5061,1174978.0
2024-03-18 12:30:00,40.84,40.87,40.8,40.8,1065034.0,39.5061,39.5351,39.4674,39.4674,1065034.0
2024-03-18 13:00:00,40.8,40.84,40.8,40.84,788013.0,39.4674,39.5061,39.4674,39.5061,788013.0
2024-03-18 13:30:00,40.84,40.84,40.79,40.84,649396.0,39.5061,39.5061,39.4578,39.5061,649396.0
2024-03-18 14:00:00,40.84,40.87,40.83,40.86,512322.0,39.5061,39.5351,39.4964,39.5255,512322.0
2024-03-18 14:30:00,40.87,40.87,40.82,40.85,1031491.0,39.5351,39.5351,39.4868,39.5158,1031491.0
2024-03-18 15:00:00,40.84,40.86,40.84,40.86,651646.0,39.5061,39.5255,39.5061,39.5255,651646.0
2024-03-18 15:30:00,40.86,40.86,40.81,40.84,2863126.0,39.5255,39.5255,39.4771,39.5061,2863126.0
2024-03-19 09:30:00,40.58,40.58,40.42,40.45,2507962.0,39.2546,39.2546,39.0998,39.1289,2507962.0
2024-03-19 10:00:00,40.45,40.46,40.42,40.45,1794628.0,39.1289,39.1385,39.0998,39.1289,1794628.0
2024-03-19 10:30:00,40.44,40.52,40.43,40.49,1611872.0,39.1192,39.1966,39.1095,39.1675,1611872.0
2024-03-19 11:00:00,40.49,40.5,40.46,40.5,775753.0,39.1675,39.1772,39.1385,39.1772,775753.0
2024-03-19 11:30:00,40.5,40.56,40.49,40.56,651911.0,39.1772,39.2353,39.1675,39.2353,651911.0
2024-03-19 12:00:00,40.55,40.64,40.54,40.63,1507120.0,39.2256,39.3127,39.2159,39.303,1507120.0
2024-03-19 12:30:00,40.63,40.68,40.62,40.67,1042090.0,39.303,39.3513,39.2933,39.3417,1042090.0
2024-03-19 13:00:00,40.66,40.72,40.63,40.65,1005810.0,39.332,39.39,39.303,39.3223,1005810.0
2024-03-19 13:30:00,40.65,40.67,40.64,40.66,539491.0,39.3223,39.3417,39.3127,39.332,539491.0
2024-03-19 14:00:00,40.66,40.66,40.62,40.64,704410.0,39.332,39.332,39.2933,39.3127,704410.0
2024-03-19 14:30:00,40.64,40.66,40.61,40.64,1044797.0,39.3127,39.332,39.2836,39.3127,1044797.0
2024-03-19 15:00:00,40.64,40.65,40.6,40.62,1287996.0,39.3127,39.3223,39.274,39.2933,1287996.0
2024-03-19 15:30:00,40.62,40.65,40.6,40.63,3001378.0,39.2933,39.3223,39.274,39.303,3001378.0
2024-03-20 09:30:00,40.71,40.8,40.68,40.71,1798781.0,39.3804,39.4674,39.3513,39.3804,1798781.0
2024-03-20 10:00:00,40.71,40.72,40.66,40.7,1735141.0,39.3804,39.39,39.332,39.3707,1735141.0
2024-03-20 10:30:00,40.7,40.74,40.68,40.71,970916.0,39.3707,39.4094,39.3513,39.3804,970916.0
2024-03-20 11:00:00,40.7,40.75,40.7,40.73,693090.0,39.3707,39.4191,39.3707,39.3997,693090.0
2024-03-20 11:30:00,40.72,40.73,40.69,40.7,948203.0,39.39,39.3997,39.361,39.3707,948203.0
2024-03-20 12:00:00,40.7,40.73,40.69,40.73,711263.0,39.3707,39.3997,39.361,39.3997,711263.0
2024-03-20 12:30:00,40.73,40.75,40.7,40.74,956534.0,39.3997,39.4191,39.3707,39.4094,956534.0
2024-03-20 13:00:00,40.74,40.76,40.71,40.76,808175.0,39.4094,39.4287,39.3804,39.4287,808175.0
2024-03-20 13:30:00,40.75,40.79,40.74,40.77,625571.0,39.4191,39.4578,39.4094,39.4384,625571.0
2024-03-20 14:00:00,40.78,40.97,40.78,40.89,2367877.0,39.4481,39.6319,39.4481,39.5545,2367877.0
2024-03-20 14:30:00,40.9,41.06,40.77,41.04,2669398.0,39.5642,39.7189,39.4384,39.6996,2669398.0
2024-03-20 15:00:00,41.05,41.11,41.01,41.11,3886902.0,39.7093,39.7673,39.6706,39.7673,3886902.0
2024-03-20 15:30:00,41.11,41.12,41.05,41.11,5997380.0,39.7673,39.777,39.7093,39.7673,5997380.0
2024-03-21 09:30:00,41.38,41.39,41.29,41.32,4745504.0,40.0285,40.0382,39.9414,39.9704,4745504.0
2024-03-21 10:00:00,41.31,41.33,41.26,41.29,2063306.0,39.9608,39.9801,39.9124,39.9414,2063306.0
2024-03-21 10:30:00,41.29,41.31,41.24,41.26,2702942.0,39.9414,39.9608,39.8931,39.9124,2702942.0
2024-03-21 11:00:00,41.26,41.27,41.2,41.22,1283785.0,39.9124,39.9221,39.8544,39.8737,1283785.0
2024-03-21 11:30:00,41.22,41.24,41.2,41.21,890787.0,39.8737,39.8931,39.8544,39.864,890787.0
2024-03-21 12:00:00,41.21,41.27,41.2,41.27,1238975.0,39.864,39.9221,39.8544,39.9221,1238975.0
2024-03-21 12:30:00,41.27,41.27,41.22,41.23,778283.0,39.9221,39.9221,39.8737,39.8834,778283.0
2024-03-21 13:00:00,41.23,41.26,41.2,41.23,635660.0,39.8834,39.9124,39.8544,39.8834,635660.0
2024-03-21 13:30:00,41.22,41.23,41.16,41.16,648604.0,39.8737,39.8834,39.8157,39.8157,648604.0
2024-03-21 14:00:00,41.16,41.18,41.13,41.17,704823.0,39.8157,39.835,39.7866,39.8253,704823.0
2024-03-21 14:30:00,41.17,41.18,41.13,41.16,857161.0,39.8253,39.835,39.7866,39.8157,857161.0
2024-03-21 15:00:00,41.16,41.17,41.14,41.16,1902528.0,39.8157,39.8253,39.7963,39.8157,1902528.0
2024-03-21 15:30:00,41.15,41.17,41.12,41.15,1980140.0,39.806,39.8253,39.777,39.806,1980140.0
2024-03-22 09:30:00,40.9,40.96,40.83,40.91,3197210.0,39.5642,39.6222,39.4964,39.5738,3197210.0
2024-03-22 10:00:00,40.91,40.94,40.86,40.9,1936124.0,39.5738,39.6029,39.5255,39.5642,1936124.0
2024-03-22 10:30:00,40.9,40.92,40.85,40.86,1441542.0,39.5642,39.5835,39.5158,39.5255,1441542.0
2024-03-22 11:00:00,40.86,40.95,40.85,40.94,1032601.0,39.5255,39.6125,39.5158,39.6029,1032601.0
2024-03-22 11:30:00,40.95,40.95,40.88,40.9,1481836.0,39.6125,39.6125,39.5448,39.5642,1481836.0
2024-03-22 12:00:00,40.9,40.91,40.84,40.88,1419478.0,39.5642,39.5738,39.5061,39.5448,1419478.0
2024-03-22 12:30:00,40.88,40.91,40.86,40.91,844369.0,39.5448,39.5738,39.5255,39.5738,844369.0
2024-03-22 13:00:00,40.91,40.92,40.86,40.88,1176470.0,39.5738,39.5835,39.5255,39.5448,1176470.0
2024-03-22 13:30:00,40.88,40.89,40.86,40.87,649727.0,39.5448,39.5545,39.5255,39.5351,649727.0
2024-03-22 14:00:00,40.87,40.87,40.8,40.84,1125966.0,39.5351,39.5351,39.4674,39.5061,1125966.0
2024-03-22 14:30:00,40.84,40.84,40.81,40.84,1683029.0,39.5061,39.5061,39.4771,39.5061,1683029.0
2024-03-22 15:00:00,40.84,40.84,40.79,40.82,821840.0,39.5061,39.5061,39.4578,39.4868,821840.0
2024-03-22 15:30:00,40.82,40.86,40.81,40.84,4136531.0,39.4868,39.5255,39.4771,39.5061,4136531.0
2024-03-25 09:30:00,40.8,40.93,40.8,40.88,1696938.0,39.4674,39.5932,39.4674,39.5448,1696938.0
2024-03-25 10:00:00,40.89,40.94,40.85,40.91,744920.0,39.5545,39.6029,39.5158,39.5738,744920.0
2024-03-25 10:30:00,40.91,40.92,40.87,40.9,501177.0,39.5738,39.5835,39.5351,39.5642,501177.0
2024-03-25 11:00:00,40.9,40.91,40.86,40.9,655944.0,39.5642,39.5738,39.5255,39.5642,655944.0
2024-03-25 11:30:00,40.9,40.91,40.89,40.89,168743.0,39.5642,39.5738,39.5545,39.5545,168743.0
2024-03-25 12:00:00,40.9,40.9,40.86,40.88,462804.0,39.5642,39.5642,39.5255,39.5448,462804.0
2024-03-25 12:30:00,40.88,40.91,40.87,40.9,684117.0,39.5448,39.5738,39.5351,39.5642,684117.0
2024-03-25 13:00:00,40.9,40.91,40.88,40.91,432887.0,39.5642,39.5738,39.5448,39.5738,432887.0
2024-03-25 13:30:00,40.91,40.93,40.89,40.91,284092.0,39.5738,39.5932,39.5545,39.5738,284092.0
2024-03-25 14:00:00,40.91,40.94,40.91,40.94,213559.0,39.5738,39.6029,39.5738,39.6029,213559.0
2024-03-25 14:30:00,40.93,40.95,40.92,40.92,309027.0,39.5932,39.6125,39.5835,39.5835,309027.0
2024-03-25 15:00:00,40.92,40.93,40.88,40.91,813815.0,39.5835,39.5932,39.5448,39.5738,813815.0
2024-03-25 15:30:00,40.9,40.92,40.87,40.9,1463574.0,39.5642,39.5835,39.5351,39.5642,1463574.0
2024-03-26 09:30:00,40.99,41.01,40.91,40.96,1775820.0,39.6512,39.6706,39.5738,39.6222,1775820.0
2024-03-26 10:00:00,40.96,40.98,40.91,40.91,1799147.0,39.6222,39.6415,39.5738,39.5738,1799147.0
2024-03-26 10:30:00,40.91,40.95,40.89,40.94,953970.0,39.5738,39.6125,39.5545,39.6029,953970.0
2024-03-26 11:00:00,40.94,40.95,40.9,40.91,1100552.0,39.6029,39.6125,39.5642,39.5738,1100552.0
2024-03-26 11:30:00,40.9,40.92,40.88,40.91,758220.0,39.5642,39.5835,39.5448,39.5738,758220.0
2024-03-26 12:00:00,40.91,40.94,40.91,40.94,238404.0,39.5738,39.6029,39.5738,39.6029,238404.0
2024-03-26 12:30:00,40.94,40.94,40.91,40.92,403251.0,39.6029,39.6029,39.5738,39.5835,403251.0
2024-03-26 13:00:00,40.91,40.96,40.89,40.94,439757.0,39.5738,39.6222,39.5545,39.6029,439757.0
2024-03-26 13:30:00,40.94,40.94,40.89,40.92,953157.0,39.6029,39.6029,39.5545,39.5835,953157.0
2024-03-26 14:00:00,40.91,40.94,40.91,40.94,316538.0,39.5738,39.6029,39.5738,39.6029,316538.0
2024-03-26 14:30:00,40.94,40.95,40.93,40.94,1107334.0,39.6029,39.6125,39.5932,39.6029,1107334.0
2024-03-26 15:00:00,40.94,40.94,40.89,40.9,626569.0,39.6029,39.6029,39.5545,39.5642,626569.0
2024-03-26 15:30:00,40.9,40.9,40.84,40.84,1714032.0,39.5642,39.5642,39.5061,39.5061,1714032.0
2024-03-27 09:30:00,40.84,40.86,40.78,40.8,2844327.0,39.5061,39.5255,39.4481,39.4674,2844327.0
2024-03-27 10:00:00,40.81,40.84,40.74,40.83,1845143.0,39.4771,39.5061,39.4094,39.4964,1845143.0
2024-03-27 10:30:00,40.83,40.86,40.81,40.82,2454065.0,39.4964,39.5255,39.4771,39.4868,2454065.0
2024-03-27 11:00:00,40.82,40.85,40.81,40.84,388430.0,39.4868,39.5158,39.4771,39.5061,388430.0
2024-03-27 11:30:00,40.84,40.86,40.81,40.83,1025583.0,39.5061,39.5255,39.4771,39.4964,1025583.0
2024-03-27 12:00:00,40.83,40.85,40.81,40.84,1225125.0,39.4964,39.5158,39.4771,39.5061,1225125.0
2024-03-27 12:30:00,40.84,40.85,40.82,40.83,1257570.0,39.5061,39.5158,39.4868,39.4964,1257570.0
2024-03-27 13:00:00,40.84,40.85,40.81,40.84,352336.0,39.5061,39.5158,39.4771,39.5061,352336.0
2024-03-27 13:30:00,40.84,40.85,40.82,40.84,422685.0,39.5061,39.5158,39.4868,39.5061,422685.0
2024-03-27 14:00:00,40.84,40.87,40.83,40.86,602016.0,39.5061,39.5351,39.4964,39.5255,602016.0
2024-03-27 14:30:00,40.86,40.88,40.85,40.86,755871.0,39.5255,39.5448,39.5158,39.5255,755871.0
2024-03-27 15:00:00,40.87,40.9,40.85,40.9,579720.0,39.5351,39.5642,39.5158,39.5642,579720.0
2024-03-27 15:30:00,40.89,40.93,40.88,40.92,2976886.0,39.5545,39.5932,39.5448,39.5835,2976886.0
2024-03-28 09:30:00,41.02,41.15,41.02,41.11,1956101.0,39.6802,39.806,39.6802,39.7673,1956101.0
2024-03-28 10:00:00,41.11,41.15,41.07,41.09,1623799.0,39.7673,39.806,39.7286,39.748,1623799.0
2024-03-28 10:30:00,41.09,41.17,41.09,41.16,1022154.0,39.748,39.8253,39.748,39.8157,1022154.0
2024-03-28 11:00:00,41.16,41.2,41.13,41.18,1444305.0,39.8157,39.8544,39.7866,39.835,1444305.0
2024-03-28 11:30:00,41.17,41.19,41.14,41.14,1315027.0,39.8253,39.8447,39.7963,39.7963,1315027.0
2024-03-28 12:00:00,41.14,41.14,41.09,41.11,814075.0,39.7963,39.7963,39.748,39.7673,814075.0
2024-03-28 12:30:00,41.11,41.12,41.08,41.09,516725.0,39.7673,39.777,39.7383,39.748,516725.0
2024-03-28 13:00:00,41.09,41.1,41.06,41.07,1074027.0,39.748,39.7576,39.7189,39.7286,1074027.0
2024-03-28 13:30:00,41.07,41.1,41.05,41.09,489826.0,39.7286,39.7576,39.7093,39.748,489826.0
2024-03-28 14:00:00,41.09,41.11,41.08,41.09,342815.0,39.748,39.7673,39.7383,39.748,342815.0
2024-03-28 14:30:00,41.09,41.12,41.07,41.11,505863.0,39.748,39.777,39.7286,39.7673,505863.0
2024-03-28 15:00:00,41.11,41.13,41.1,41.13,334281.0,39.7673,39.7866,39.7576,39.7866,334281.0
2024-03-28 15:30:00,41.13,41.13,41.07,41.08,6152609.0,39.7866,39.7866,39.7286,39.7383,6152609.0
2024-04-01 09:30:00,41.25,41.46,41.25,41.44,3655532.0,39.9027,40.1059,39.9027,40.0865,3655532.0
2024-04-01 10:00:00,41.44,41.44,41.32,41.34,2261364.0,40.0865,40.0865,39.9704,39.9898,2261364.0
2024-04-01 10:30:00,41.33,41.35,41.27,41.27,1374386.0,39.9801,39.9995,39.9221,39.9221,1374386.0
2024-04-01 11:00:00,41.27,41.28,41.1,41.13,2507792.0,39.9221,39.9317,39.7576,39.7866,2507792.0
2024-04-01 11:30:00,41.13,41.13,41.06,41.09,1553543.0,39.7866,39.7866,39.7189,39.748,1553543.0
2024-04-01 12:00:00,41.08,41.14,41.08,41.14,629414.0,39.7383,39.7963,39.7383,39.7963,629414.0
2024-04-01 12:30:00,41.14,41.15,41.12,41.14,791534.0,39.7963,39.806,39.777,39.7963,791534.0
2024-04-01 13:00:00,41.14,41.14,41.1,41.12,595641.0,39.7963,39.7963,39.7576,39.777,595641.0
2024-04-01 13:30:00,41.12,41.14,41.1,41.14,273550.0,39.777,39.7963,39.7576,39.7963,273550.0
2024-04-01 14:00:00,41.14,41.15,41.12,41.13,331498.0,39.7963,39.806,39.777,39.7866,331498.0
2024-04-01 14:30:00,41.13,41.14,41.1,41.11,265065.0,39.7866,39.7963,39.7576,39.7673,265065.0
2024-04-01 15:00:00,41.1,41.14,41.1,41.1,1376025.0,39.7576,39.7963,39.7576,39.7576,1376025.0
2024-04-01 15:30:00,41.11,41.17,41.09,41.16,2997102.0,39.7673,39.8253,39.748,39.8157,2997102.0
2024-04-02 09:30:00,41.29,41.34,41.24,41.34,2106700.0,39.9414,39.9898,39.8931,39.9898,2106700.0
2024-04-02 10:00:00,41.33,41.43,41.29,41.36,2153131.0,39.9801,40.0768,39.9414,40.0091,2153131.0
2024-04-02 10:30:00,41.37,41.37,41.27,41.29,1531686.0,40.0188,40.0188,39.9221,39.9414,1531686.0
2024-04-02 11:00:00,41.29,41.35,41.27,41.32,1210838.0,39.9414,39.9995,39.9221,39.9704,1210838.0
2024-04-02 11:30:00,41.32,41.32,41.26,41.27,1239223.0,39.9704,39.9704,39.9124,39.9221,1239223.0
2024-04-02 12:00:00,41.27,41.29,41.25,41.28,1070214.0,39.9221,39.9414,39.9027,39.9317,1070214.0
2024-04-02 12:30:00,41.28,41.32,41.27,41.31,802328.0,39.9317,39.9704,39.9221,39.9608,802328.0
2024-04-02 13:00:00,41.32,41.32,41.26,41.29,675526.0,39.9704,39.9704,39.9124,39.9414,675526.0
2024-04-02 13:30:00,41.29,41.3,41.26,41.29,954676.0,39.9414,39.9511,39.9124,39.9414,954676.0
2024-04-02 14:00:00,41.29,41.29,41.26,41.27,1320438.0,39.9414,39.9414,39.9124,39.9221,1320438.0
2024-04-02 14:30:00,41.27,41.28,41.24,41.24,822968.0,39.9221,39.9317,39.8931,39.8931,822968.0
2024-04-02 15:00:00,41.25,41.28,41.24,41.27,772051.0,39.9027,39.9317,39.8931,39.9221,772051.0
2024-04-02 15:30:00,41.27,41.29,41.27,41.27,1847465.0,39.9221,39.9414,39.9221,39.9221,1847465.0
2024-04-03 09:30:00,41.09,41.19,41.05,41.06,2140736.0,39.748,39.8447,39.7093,39.7189,2140736.0
2024-04-03 10:00:00,41.07,41.22,41.07,41.16,3542539.0,39.7286,39.8737,39.7286,39.8157,3542539.0
2024-04-03 10:30:00,41.16,41.28,41.15,41.27,1805452.0,39.8157,39.9317,39.806,39.9221,1805452.0
2024-04-03 11:00:00,41.27,41.32,41.27,41.3,1638406.0,39.9221,39.9704,39.9221,39.9511,1638406.0
2024-04-03 11:30:00,41.3,41.33,41.28,41.29,994683.0,39.9511,39.9801,39.9317,39.9414,994683.0
2024-04-03 12:00:00,41.29,41.33,41.25,41.32,2523314.0,39.9414,39.9801,39.9027,39.9704,2523314.0
2024-04-03 12:30:00,41.32,41.35,41.28,41.34,1627733.0,39.9704,39.9995,39.9317,39.9898,1627733.0
2024-04-03 13:00:00,41.34,41.38,41.31,41.38,874569.0,39.9898,40.0285,39.9608,40.0285,874569.0
2024-04-03 13:30:00,41.38,41.41,41.37,41.39,792178.0,40.0285,40.0575,40.0188,40.0382,792178.0
2024-04-03 14:00:00,41.39,41.41,41.37,41.38,722040.0,40.0382,40.0575,40.0188,40.0285,722040.0
2024-04-03 14:30:00,41.37,41.39,41.35,41.37,951213.0,40.0188,40.0382,39.9995,40.0188,951213.0
2024-04-03 15:00:00,41.37,41.38,41.29,41.32,1593954.0,40.0188,40.0285,39.9414,39.9704,1593954.0
2024-04-03 15:30:00,41.31,41.34,41.3,41.3,4569999.0,39.9608,39.9898,39.9511,39.9511,4569999.0
2024-04-04 09:30:00,41.72,41.77,41.65,41.72,3888466.0,40.3574,40.4057,40.2897,40.3574,3888466.0
2024-04-04 10:00:00,41.72,41.76,41.69,41.71,2778797.0,40.3574,40.3961,40.3284,40.3477,2778797.0
2024-04-04 10:30:00,41.7,41.71,41.65,41.66,1312811.0,40.338,40.3477,40.2897,40.2993,1312811.0
2024-04-04 11:00:00,41.66,41.71,41.65,41.71,1778129.0,40.2993,40.3477,40.2897,40.3477,1778129.0
2024-04-04 11:30:00,41.71,41.74,41.7,41.74,1078245.0,40.3477,40.3767,40.338,40.3767,1078245.0
2024-04-04 12:00:00,41.74,41.79,41.73,41.79,1546499.0,40.3767,40.4251,40.367,40.4251,1546499.0
2024-04-04 12:30:00,41.79,41.79,41.74,41.76,712210.0,40.4251,40.4251,40.3767,40.3961,712210.0
2024-04-04 13:00:00,41.76,41.76,41.74,41.76,503241.0,40.3961,40.3961,40.3767,40.3961,503241.0
2024-04-04 13:30:00,41.75,41.76,41.71,41.72,526999.0,40.3864,40.3961,40.3477,40.3574,526999.0
2024-04-04 14:00:00,41.72,41.72,41.51,41.52,2323500.0,40.3574,40.3574,40.1542,40.1639,2323500.0
2024-04-04 14:30:00,41.52,41.52,41.32,41.35,2722350.0,40.1639,40.1639,39.9704,39.9995,2722350.0
2024-04-04 15:00:00,41.35,41.35,41.18,41.19,2870610.0,39.9995,39.9995,39.835,39.8447,2870610.0
2024-04-04 15:30:00,41.18,41.21,41.13,41.16,5198855.0,39.835,39.864,39.7866,39.8157,5198855.0
2024-04-05 09:30:00,41.11,41.19,41.04,41.1,3336329.0,39.7673,39.8447,39.6996,39.7576,3336329.0
2024-04-05 10:00:00,41.1,41.14,41.02,41.07,2828832.0,39.7576,39.7963,39.6802,39.7286,2828832.0
2024-04-05 10:30:00,41.07,41.18,41.05,41.18,3582327.0,39.7286,39.835,39.7093,39.835,3582327.0
2024-04-05 11:00:00,41.18,41.2,41.13,41.18,3225929.0,39.835,39.8544,39.7866,39.835,3225929.0
2024-04-05 11:30:00,41.18,41.28,41.15,41.28,1310881.0,39.835,39.9317,39.806,39.9317,1310881.0
2024-04-05 12:00:00,41.27,41.31,41.26,41.31,1417642.0,39.9221,39.9608,39.9124,39.9608,1417642.0
2024-04-05 12:30:00,41.3,41.34,41.27,41.34,1058739.0,39.9511,39.9898,39.9221,39.9898,1058739.0
2024-04-05 13:00:00,41.34,41.34,41.27,41.3,867386.0,39.9898,39.9898,39.9221,39.9511,867386.0
2024-04-05 13:30:00,41.3,41.31,41.23,41.25,764587.0,39.9511,39.9608,39.8834,39.9027,764587.0
2024-04-05 14:00:00,41.25,41.29,41.2,41.24,919120.0,39.9027,39.9414,39.8544,39.8931,919120.0
2024-04-05 14:30:00,41.25,41.28,41.24,41.26,933999.0,39.9027,39.9317,39.8931,39.9124,933999.0
2024-04-05 15:00:00,41.26,41.27,41.23,41.27,729143.0,39.9124,39.9221,39.8834,39.9221,729143.0
2024-04-05 15:30:00,41.27,41.27,41.22,41.25,2288412.0,39.9221,39.9221,39.8737,39.9027,2288412.0
2024-04-08 09:30:00,41.47,41.59,41.46,41.55,2897379.0,40.1155,40.2316,40.1059,40.1929,2897379.0
2024-04-08 10:00:00,41.55,41.58,41.49,41.56,1052229.0,40.1929,40.2219,40.1349,40.2026,1052229.0
2024-04-08 10:30:00,41.56,41.59,41.55,41.56,1460485.0,40.2026,40.2316,40.1929,40.2026,1460485.0
2024-04-08 11:00:00,41.56,41.6,41.54,41.57,1962740.0,40.2026,40.2413,40.1833,40.2123,1962740.0
2024-04-08 11:30:00,41.57,41.58,41.52,41.55,1634205.0,40.2123,40.2219,40.1639,40.1929,1634205.0
2024-04-08 12:00:00,41.55,41.55,41.45,41.48,937932.0,40.1929,40.1929,40.0962,40.1252,937932.0
2024-04-08 12:30:00,41.48,41.51,41.48,41.51,372790.0,40.1252,40.1542,40.1252,40.1542,372790.0
2024-04-08 13:00:00,41.51,41.51,41.48,41.51,446931.0,40.1542,40.1542,40.1252,40.1542,446931.0
2024-04-08 13:30:00,41.51,41.52,41.49,41.52,331578.0,40.1542,40.1639,40.1349,40.1639,331578.0
2024-04-08 14:00:00,41.52,41.55,41.51,41.54,521717.0,40.1639,40.1929,40.1542,40.1833,521717.0
2024-04-08 14:30:00,41.54,41.54,41.51,41.52,403851.0,40.1833,40.1833,40.1542,40.1639,403851.0
2024-04-08 15:00:00,41.52,41.54,41.5,41.54,542209.0,40.1639,40.1833,40.1446,40.1833,542209.0
2024-04-08 15:30:00,41.54,41.55,41.51,41.51,3083542.0,40.1833,40.1929,40.1542,40.1542,3083542.0
2024-04-09 09:30:00,41.79,41.87,41.76,41.8,3083943.0,40.4251,40.5025,40.3961,40.4348,3083943.0
2024-04-09 10:00:00,41.8,41.84,41.75,41.76,2160925.0,40.4348,40.4735,40.3864,40.3961,2160925.0
2024-04-09 10:30:00,41.76,41.77,41.6,41.67,2676997.0,40.3961,40.4057,40.2413,40.309,2676997.0
2024-04-09 11:00:00,41.67,41.7,41.64,41.67,1430003.0,40.309,40.338,40.28,40.309,1430003.0
2024-04-09 11:30:00,41.66,41.73,41.66,41.7,2037551.0,40.2993,40.367,40.2993,40.338,2037551.0
2024-04-09 12:00:00,41.7,41.75,41.69,41.73,793953.0,40.338,40.3864,40.3284,40.367,793953.0
2024-04-09 12:30:00,41.73,41.76,41.68,41.69,547803.0,40.367,40.3961,40.3187,40.3284,547803.0
2024-04-09 13:00:00,41.69,41.72,41.67,41.7,607753.0,40.3284,40.3574,40.309,40.338,607753.0
2024-04-09 13:30:00,41.7,41.73,41.68,41.69,473399.0,40.338,40.367,40.3187,40.3284,473399.0
2024-04-09 14:00:00,41.69,41.73,41.66,41.71,400635.0,40.3284,40.367,40.2993,40.3477,400635.0
2024-04-09 14:30:00,41.7,41.73,41.69,41.72,554378.0,40.338,40.367,40.3284,40.3574,554378.0
2024-04-09 15:00:00,41.72,41.79,41.67,41.79,943243.0,40.3574,40.4251,40.309,40.4251,943243.0
2024-04-09 15:30:00,41.79,41.81,41.75,41.81,2363762.0,40.4251,40.4444,40.3864,40.4444,2363762.0
2024-04-10 09:30:00,41.29,41.34,41.19,41.23,4664524.0,39.9414,39.9898,39.8447,39.8834,4664524.0
2024-04-10 10:00:00,41.23,41.33,41.17,41.29,2445594.0,39.8834,39.9801,39.8253,39.9414,2445594.0
2024-04-10 10:30:00,41.28,41.32,41.18,41.2,1580769.0,39.9317,39.9704,39.835,39.8544,1580769.0
2024-04-10 11:00:00,41.21,41.21,41.11,41.16,2724774.0,39.864,39.864,39.7673,39.8157,2724774.0
2024-04-10 11:30:00,41.16,41.17,41.1,41.12,2806514.0,39.8157,39.8253,39.7576,39.777,2806514.0
2024-04-10 12:00:00,41.12,41.14,41.1,41.14,1211261.0,39.777,39.7963,39.7576,39.7963,1211261.0
2024-04-10 12:30:00,41.13,41.18,41.12,41.17,958926.0,39.7866,39.835,39.777,39.8253,958926.0
2024-04-10 13:00:00,41.17,41.22,41.07,41.15,3457037.0,39.8253,39.8737,39.7286,39.806,3457037.0
2024-04-10 13:30:00,41.15,41.19,41.07,41.13,2534455.0,39.806,39.8447,39.7286,39.7866,2534455.0
2024-04-10 14:00:00,41.13,41.18,41.1,41.11,1755927.0,39.7866,39.835,39.7576,39.7673,1755927.0
2024-04-10 14:30:00,41.1,41.14,41.06,41.07,2111051.0,39.7576,39.7963,39.7189,39.7286,2111051.0
2024-04-10 15:00:00,41.07,41.18,41.06,41.16,2429716.0,39.7286,39.835,39.7189,39.8157,2429716.0
2024-04-10 15:30:00,41.16,41.25,41.14,41.22,4836617.0,39.8157,39.9027,39.7963,39.8737,4836617.0
2024-04-11 09:30:00,41.53,41.55,41.42,41.43,2617625.0,40.1736,40.1929,40.0672,40.0768,2617625.0
2024-04-11 10:00:00,41.43,41.44,41.23,41.24,2669138.0,40.0768,40.0865,39.8834,39.8931,2669138.0
2024-04-11 10:30:00,41.24,41.28,41.22,41.24,1414402.0,39.8931,39.9317,39.8737,39.8931,1414402.0
2024-04-11 11:00:00,41.25,41.29,41.24,41.26,1273427.0,39.9027,39.9414,39.8931,39.9124,1273427.0
2024-04-11 11:30:00,41.25,41.37,41.24,41.37,896560.0,39.9027,40.0188,39.8931,40.0188,896560.0
2024-04-11 12:00:00,41.37,41.37,41.29,41.3,531230.0,40.0188,40.0188,39.9414,39.9511,531230.0
2024-04-11 12:30:00,41.29,41.35,41.28,41.32,267906.0,39.9414,39.9995,39.9317,39.9704,267906.0
2024-04-11 13:00:00,41.33,41.45,41.29,41.44,1145886.0,39.9801,40.0962,39.9414,40.0865,1145886.0
2024-04-11 13:30:00,41.44,41.46,41.39,41.46,563571.0,40.0865,40.1059,40.0382,40.1059,563571.0
2024-04-11 14:00:00,41.45,41.53,41.45,41.5,1893178.0,40.0962,40.1736,40.0962,40.1446,1893178.0
2024-04-11 14:30:00,41.5,41.53,41.47,41.48,1118983.0,40.1446,40.1736,40.1155,40.1252,1118983.0
2024-04-11 15:00:00,41.48,41.5,41.47,41.5,1422717.0,40.1252,40.1446,40.1155,40.1446,1422717.0
2024-04-11 15:30:00,41.49,41.51,41.48,41.48,3810987.0,40.1349,40.1542,40.1252,40.1252,3810987.0
2024-04-12 09:30:00,40.89,40.9,40.77,40.8,5071616.0,39.5545,39.5642,39.4384,39.4674,5071616.0
2024-04-12 10:00:00,40.8,40.81,40.64,40.66,6113673.0,39.4674,39.4771,39.3127,39.332,6113673.0
2024-04-12 10:30:00,40.65,40.69,40.56,40.57,3081170.0,39.3223,39.361,39.2353,39.2449,3081170.0
2024-04-12 11:00:00,40.57,40.66,40.55,40.65,4970962.0,39.2449,39.332,39.2256,39.3223,4970962.0
2024-04-12 11:30:00,40.66,40.72,40.64,40.68,2305277.0,39.332,39.39,39.3127,39.3513,2305277.0
2024-04-12 12:00:00,40.68,40.7,40.6,40.61,1308434.0,39.3513,39.3707,39.274,39.2836,1308434.0
2024-04-12 12:30:00,40.61,40.62,40.54,40.55,1708179.0,39.2836,39.2933,39.2159,39.2256,1708179.0
2024-04-12 13:00:00,40.55,40.57,40.51,40.52,1804465.0,39.2256,39.2449,39.1869,39.1966,1804465.0
2024-04-12 13:30:00,40.52,40.58,40.48,40.57,1372421.0,39.1966,39.2546,39.1579,39.2449,1372421.0
2024-04-12 14:00:00,40.56,40.59,40.53,40.54,1368909.0,39.2353,39.2643,39.2062,39.2159,1368909.0
2024-04-12 14:30:00,40.54,40.54,40.47,40.48,1341941.0,39.2159,39.2159,39.1482,39.1579,1341941.0
2024-04-12 15:00:00,40.48,40.5,40.44,40.49,2731495.0,39.1579,39.1772,39.1192,39.1675,2731495.0
2024-04-12 15:30:00,40.49,40.54,40.47,40.53,8742223.0,39.1675,39.2159,39.1482,39.2062,8742223.0
2024-04-15 09:30:00,40.77,40.77,40.6,40.62,3402477.0,39.4384,39.4384,39.274,39.2933,3402477.0
2024-04-15 10:00:00,40.63,40.64,40.49,40.51,3572674.0,39.303,39.3127,39.1675,39.1869,3572674.0
2024-04-15 10:30:00,40.51,40.6,40.49,40.49,3655728.0,39.1869,39.274,39.1675,39.1675,3655728.0
2024-04-15 11:00:00,40.5,40.57,40.47,40.56,1828487.0,39.1772,39.2449,39.1482,39.2353,1828487.0
2024-04-15 11:30:00,40.56,40.6,40.54,40.58,1227671.0,39.2353,39.274,39.2159,39.2546,1227671.0
2024-04-15 12:00:00,40.58,40.59,40.46,40.48,1221733.0,39.2546,39.2643,39.1385,39.1579,1221733.0
2024-04-15 12:30:00,40.48,40.5,40.44,40.48,1096005.0,39.1579,39.1772,39.1192,39.1579,1096005.0
2024-04-15 13:00:00,40.48,40.48,40.28,40.29,893312.0,39.1579,39.1579,38.9644,38.9741,893312.0
2024-04-15 13:30:00,40.29,40.31,40.22,40.3,1699546.0,38.9741,38.9934,38.9064,38.9838,1699546.0
2024-04-15 14:00:00,40.3,40.3,40.23,40.26,1502238.0,38.9838,38.9838,38.916,38.9451,1502238.0
2024-04-15 14:30:00,40.25,40.3,40.22,40.26,1050380.0,38.9354,38.9838,38.9064,38.9451,1050380.0
2024-04-15 15:00:00,40.26,40.27,40.2,40.23,2305997.0,38.9451,38.9547,38.887,38.916,2305997.0
2024-04-15 15:30:00,40.23,40.29,40.22,40.27,3561026.0,38.916,38.9741,38.9064,38.9547,3561026.0
2024-04-16 09:30:00,39.73,39.76,39.62,39.69,7642209.0,38.4324,38.4614,38.326,38.3937,7642209.0
2024-04-16 10:00:00,39.69,39.79,39.66,39.69,3431079.0,38.3937,38.4904,38.3647,38.3937,3431079.0
2024-04-16 10:30:00,39.69,39.76,39.65,39.7,2984480.0,38.3937,38.4614,38.355,38.4034,2984480.0
2024-04-16 11:00:00,39.71,39.78,39.7,39.77,2140489.0,38.413,38.4807,38.4034,38.4711,2140489.0
2024-04-16 11:30:00,39.76,39.81,39.74,39.77,2070993.0,38.4614,38.5098,38.442,38.4711,2070993.0
2024-04-16 12:00:00,39.76,39.8,39.73,39.76,1413498.0,38.4614,38.5001,38.4324,38.4614,1413498.0
2024-04-16 12:30:00,39.76,39.82,39.75,39.8,1133719.0,38.4614,38.5194,38.4517,38.5001,1133719.0
2024-04-16 13:00:00,39.81,39.82,39.76,39.77,1222786.0,38.5098,38.5194,38.4614,38.4711,1222786.0
2024-04-16 13:30:00,39.77,39.83,39.67,39.78,3711668.0,38.4711,38.5291,38.3743,38.4807,3711668.0
2024-04-16 14:00:00,39.78,39.93,39.73,39.76,1980005.0,38.4807,38.6258,38.4324,38.4614,1980005.0
2024-04-16 14:30:00,39.77,39.86,39.75,39.84,1274362.0,38.4711,38.5581,38.4517,38.5388,1274362.0
2024-04-16 15:00:00,39.84,39.85,39.79,39.83,1135529.0,38.5388,38.5485,38.4904,38.5291,1135529.0
2024-04-16 15:30:00,39.83,39.83,39.74,39.75,4022071.0,38.5291,38.5291,38.442,38.4517,4022071.0
2024-04-17 09:30:00,39.95,39.97,39.86,39.87,2083125.0,38.6452,38.6645,38.5581,38.5678,2083125.0
2024-04-17 10:00:00,39.86,39.86,39.73,39.79,2056523.0,38.5581,38.5581,38.4324,38.4904,2056523.0
2024-04-17 10:30:00,39.79,39.81,39.7,39.73,1490485.0,38.4904,38.5098,38.4034,38.4324,1490485.0
2024-04-17 11:00:00,39.73,39.8,39.72,39.72,1697135.0,38.4324,38.5001,38.4227,38.4227,1697135.0
2024-04-17 11:30:00,39.72,39.74,39.68,39.72,1750503.0,38.4227,38.442,38.384,38.4227,1750503.0
2024-04-17 12:00:00,39.72,39.72,39.63,39.68,2552847.0,38.4227,38.4227,38.3356,38.384,2552847.0
2024-04-17 12:30:00,39.68,39.69,39.59,39.65,1022237.0,38.384,38.3937,38.2969,38.355,1022237.0
2024-04-17 13:00:00,39.65,39.76,39.64,39.75,1654895.0,38.355,38.4614,38.3453,38.4517,1654895.0
2024-04-17 13:30:00,39.75,39.81,39.73,39.81,712240.0,38.4517,38.5098,38.4324,38.5098,712240.0
2024-04-17 14:00:00,39.81,39.84,39.76,39.77,497455.0,38.5098,38.5388,38.4614,38.4711,497455.0
2024-04-17 14:30:00,39.77,39.86,39.73,39.75,1558708.0,38.4711,38.5581,38.4324,38.4517,1558708.0
2024-04-17 15:00:00,39.75,39.75,39.69,39.7,1989420.0,38.4517,38.4517,38.3937,38.4034,1989420.0
2024-04-17 15:30:00,39.7,39.75,39.69,39.69,3768855.0,38.4034,38.4517,38.3937,38.3937,3768855.0
2024-04-18 09:30:00,39.9,40.0,39.84,39.93,2942904.0,38.5968,38.6936,38.5388,38.6258,2942904.0
2024-04-18 10:00:00,39.93,39.99,39.87,39.97,1968366.0,38.6258,38.6839,38.5678,38.6645,1968366.0
2024-04-18 10:30:00,39.97,40.07,39.96,40.01,1263780.0,38.6645,38.7613,38.6549,38.7032,1263780.0
2024-04-18 11:00:00,40.01,40.1,40.0,40.06,1049507.0,38.7032,38.7903,38.6936,38.7516,1049507.0
2024-04-18 11:30:00,40.05,40.06,39.98,40.01,1056063.0,38.7419,38.7516,38.6742,38.7032,1056063.0
2024-04-18 12:00:00,40.01,40.03,39.95,39.97,842609.0,38.7032,38.7226,38.6452,38.6645,842609.0
2024-04-18 12:30:00,39.97,39.97,39.86,39.88,864572.0,38.6645,38.6645,38.5581,38.5775,864572.0
2024-04-18 13:00:00,39.87,39.9,39.78,39.85,1102394.0,38.5678,38.5968,38.4807,38.5485,1102394.0
2024-04-18 13:30:00,39.85,39.87,39.79,39.85,581996.0,38.5485,38.5678,38.4904,38.5485,581996.0
2024-04-18 14:00:00,39.84,39.9,39.82,39.87,1006124.0,38.5388,38.5968,38.5194,38.5678,1006124.0
2024-04-18 14:30:00,39.87,39.88,39.82,39.82,922064.0,38.5678,38.5775,38.5194,38.5194,922064.0
2024-04-18 15:00:00,39.83,39.89,39.82,39.88,831381.0,38.5291,38.5871,38.5194,38.5775,831381.0
2024-04-18 15:30:00,39.88,39.91,39.87,39.89,2673391.0,38.5775,38.6065,38.5678,38.5871,2673391.0
2024-04-19 09:30:00,39.71,39.79,39.68,39.73,1837035.0,38.413,38.4904,38.384,38.4324,1837035.0
2024-04-19 10:00:00,39.73,39.75,39.67,39.72,1728463.0,38.4324,38.4517,38.3743,38.4227,1728463.0
2024-04-19 10:30:00,39.73,39.78,39.69,39.77,1995846.0,38.4324,38.4807,38.3937,38.4711,1995846.0
2024-04-19 11:00:00,39.76,39.81,39.73,39.74,2168785.0,38.4614,38.5098,38.4324,38.442,2168785.0
2024-04-19 11:30:00,39.74,39.76,39.68,39.69,1523680.0,38.442,38.4614,38.384,38.3937,1523680.0
2024-04-19 12:00:00,39.69,39.73,39.58,39.58,1711430.0,38.3937,38.4324,38.2873,38.2873,1711430.0
2024-04-19 12:30:00,39.59,39.72,39.58,39.72,1064575.0,38.2969,38.4227,38.2873,38.4227,1064575.0
2024-04-19 13:00:00,39.71,39.76,39.69,39.7,626839.0,38.413,38.4614,38.3937,38.4034,626839.0
2024-04-19 13:30:00,39.7,39.79,39.69,39.75,2695836.0,38.4034,38.4904,38.3937,38.4517,2695836.0
2024-04-19 14:00:00,39.75,39.75,39.68,39.69,976156.0,38.4517,38.4517,38.384,38.3937,976156.0
2024-04-19 14:30:00,39.69,39.72,39.63,39.67,1184434.0,38.3937,38.4227,38.3356,38.3743,1184434.0
2024-04-19 15:00:00,39.67,39.73,39.66,39.71,1786248.0,38.3743,38.4324,38.3647,38.413,1786248.0
2024-04-19 15:30:00,39.7,39.72,39.65,39.72,2809091.0,38.4034,38.4227,38.355,38.4227,2809091.0
2024-04-22 09:30:00,39.8,39.91,39.75,39.88,2060059.0,38.5001,38.6065,38.4517,38.5775,2060059.0
2024-04-22 10:00:00,39.88,39.94,39.86,39.89,1300240.0,38.5775,38.6355,38.5581,38.5871,1300240.0
2024-04-22 10:30:00,39.89,39.95,39.88,39.9,1357907.0,38.5871,38.6452,38.5775,38.5968,1357907.0
2024-04-22 11:00:00,39.9,39.91,39.86,39.91,598781.0,38.5968,38.6065,38.5581,38.6065,598781.0
2024-04-22 11:30:00,39.91,39.96,39.9,39.96,723162.0,38.6065,38.6549,38.5968,38.6549,723162.0
2024-04-22 12:00:00,39.96,40.01,39.94,39.99,571301.0,38.6549,38.7032,38.6355,38.6839,571301.0
2024-04-22 12:30:00,39.99,40.04,39.97,40.04,649453.0,38.6839,38.7322,38.6645,38.7322,649453.0
2024-04-22 13:00:00,40.04,40.11,40.03,40.11,1060110.0,38.7322,38.8,38.7226,38.8,1060110.0
2024-04-22 13:30:00,40.11,40.19,40.1,40.18,1075558.0,38.8,38.8773,38.7903,38.8677,1075558.0
2024-04-22 14:00:00,40.18,40.21,40.16,40.19,1361612.0,38.8677,38.8967,38.8483,38.8773,1361612.0
2024-04-22 14:30:00,40.2,40.21,40.14,40.18,989138.0,38.887,38.8967,38.829,38.8677,989138.0
2024-04-22 15:00:00,40.18,40.18,40.14,40.16,1155200.0,38.8677,38.8677,38.829,38.8483,1155200.0
2024-04-22 15:30:00,40.16,40.19,40.11,40.15,5285030.0,38.8483,38.8773,38.8,38.8387,5285030.0
2024-04-23 09:30:00,40.18,40.36,40.16,40.34,2495109.0,38.8677,39.0418,38.8483,39.0224,2495109.0
2024-04-23 10:00:00,40.34,40.39,40.3,40.38,1440852.0,39.0224,39.0708,38.9838,39.0611,1440852.0
2024-04-23 10:30:00,40.38,40.41,40.34,40.34,1197119.0,39.0611,39.0902,39.0224,39.0224,1197119.0
2024-04-23 11:00:00,40.34,40.41,40.32,40.4,834599.0,39.0224,39.0902,39.0031,39.0805,834599.0
2024-04-23 11:30:00,40.4,40.41,40.35,40.36,1060512.0,39.0805,39.0902,39.0321,39.0418,1060512.0
2024-04-23 12:00:00,40.36,40.44,40.35,40.44,778486.0,39.0418,39.1192,39.0321,39.1192,778486.0
2024-04-23 12:30:00,40.44,40.45,40.42,40.44,881692.0,39.1192,39.1289,39.0998,39.1192,881692.0
2024-04-23 13:00:00,40.44,40.47,40.42,40.47,896265.0,39.1192,39.1482,39.0998,39.1482,896265.0
2024-04-23 13:30:00,40.47,40.48,40.44,40.46,495688.0,39.1482,39.1579,39.1192,39.1385,495688.0
2024-04-23 14:00:00,40.46,40.47,40.44,40.47,372463.0,39.1385,39.1482,39.1192,39.1482,372463.0
2024-04-23 14:30:00,40.47,40.5,40.45,40.49,976288.0,39.1482,39.1772,39.1289,39.1675,976288.0
2024-04-23 15:00:00,40.5,40.5,40.47,40.49,566840.0,39.1772,39.1772,39.1482,39.1675,566840.0
2024-04-23 15:30:00,40.48,40.51,40.46,40.48,4669808.0,39.1579,39.1869,39.1385,39.1579,4669808.0
2024-04-24 09:30:00,40.72,40.75,40.62,40.62,2487492.0,39.39,39.4191,39.2933,39.2933,2487492.0
2024-04-24 10:00:00,40.63,40.65,40.59,40.63,1066284.0,39.303,39.3223,39.2643,39.303,1066284.0
2024-04-24 10:30:00,40.62,40.65,40.54,40.58,1282751.0,39.2933,39.3223,39.2159,39.2546,1282751.0
2024-04-24 11:00:00,40.58,40.59,40.5,40.54,1249949.0,39.2546,39.2643,39.1772,39.2159,1249949.0
2024-04-24 11:30:00,40.54,40.57,40.48,40.51,1064646.0,39.2159,39.2449,39.1579,39.1869,1064646.0
2024-04-24 12:00:00,40.51,40.54,40.49,40.52,916449.0,39.1869,39.2159,39.1675,39.1966,916449.0
2024-04-24 12:30:00,40.52,40.55,40.48,40.55,1117659.0,39.1966,39.2256,39.1579,39.2256,1117659.0
2024-04-24 13:00:00,40.54,40.58,40.53,40.57,935657.0,39.2159,39.2546,39.2062,39.2449,935657.0
2024-04-24 13:30:00,40.57,40.63,40.56,40.62,459125.0,39.2449,39.303,39.2353,39.2933,459125.0
2024-04-24 14:00:00,40.61,40.62,40.56,40.59,561438.0,39.2836,39.2933,39.2353,39.2643,561438.0
2024-04-24 14:30:00,40.59,40.62,40.56,40.59,553634.0,39.2643,39.2933,39.2353,39.2643,553634.0
2024-04-24 15:00:00,40.59,40.64,40.57,40.62,1015700.0,39.2643,39.3127,39.2449,39.2933,1015700.0
2024-04-24 15:30:00,40.62,40.63,40.6,40.62,2335931.0,39.2933,39.303,39.274,39.2933,2335931.0
2024-04-25 09:30:00,40.27,40.34,40.22,40.27,3129822.0,38.9547,39.0224,38.9064,38.9547,3129822.0
2024-04-25 10:00:00,40.28,40.49,40.24,40.48,2058894.0,38.9644,39.1675,38.9257,39.1579,2058894.0
2024-04-25 10:30:00,40.48,40.49,40.38,40.41,1956846.0,39.1579,39.1675,39.0611,39.0902,1956846.0
2024-04-25 11:00:00,40.41,40.53,40.4,40.52,1392244.0,39.0902,39.2062,39.0805,39.1966,1392244.0
2024-04-25 11:30:00,40.52,40.54,40.48,40.54,1474964.0,39.1966,39.2159,39.1579,39.2159,1474964.0
2024-04-25 12:00:00,40.53,40.56,40.51,40.56,1042813.0,39.2062,39.2353,39.1869,39.2353,1042813.0
2024-04-25 12:30:00,40.55,40.62,40.53,40.61,703545.0,39.2256,39.2933,39.2062,39.2836,703545.0
2024-04-25 13:00:00,40.62,40.66,40.61,40.66,936522.0,39.2933,39.332,39.2836,39.332,936522.0
2024-04-25 13:30:00,40.65,40.73,40.64,40.72,1559658.0,39.3223,39.3997,39.3127,39.39,1559658.0
2024-04-25 14:00:00,40.73,40.73,40.64,40.64,1269969.0,39.3997,39.3997,39.3127,39.3127,1269969.0
2024-04-25 14:30:00,40.64,40.68,40.63,40.67,1058120.0,39.3127,39.3513,39.303,39.3417,1058120.0
2024-04-25 15:00:00,40.68,40.75,40.67,40.74,995555.0,39.3513,39.4191,39.3417,39.4094,995555.0
2024-04-25 15:30:00,40.73,40.74,40.68,40.71,1881378.0,39.3997,39.4094,39.3513,39.3804,1881378.0
2024-04-26 09:30:00,41.08,41.15,41.05,41.09,3719255.0,39.7383,39.806,39.7093,39.748,3719255.0
2024-04-26 10:00:00,41.09,41.12,41.06,41.06,2249708.0,39.748,39.777,39.7189,39.7189,2249708.0
2024-04-26 10:30:00,41.07,41.09,41.03,41.07,1139929.0,39.7286,39.748,39.6899,39.7286,1139929.0
2024-04-26 11:00:00,41.07,41.1,41.02,41.04,1345714.0,39.7286,39.7576,39.6802,39.6996,1345714.0
2024-04-26 11:30:00,41.04,41.09,41.02,41.08,1007353.0,39.6996,39.748,39.6802,39.7383,1007353.0
2024-04-26 12:00:00,41.08,41.09,41.05,41.08,920170.0,39.7383,39.748,39.7093,39.7383,920170.0
2024-04-26 12:30:00,41.08,41.11,41.07,41.1,859371.0,39.7383,39.7673,39.7286,39.7576,859371.0
2024-04-26 13:00:00,41.1,41.13,41.09,41.13,768713.0,39.7576,39.7866,39.748,39.7866,768713.0
2024-04-26 13:30:00,41.13,41.15,41.11,41.13,697765.0,39.7866,39.806,39.7673,39.7866,697765.0
2024-04-26 14:00:00,41.13,41.14,41.11,41.13,580832.0,39.7866,39.7963,39.7673,39.7866,580832.0
2024-04-26 14:30:00,41.13,41.17,41.12,41.17,841125.0,39.7866,39.8253,39.777,39.8253,841125.0
2024-04-26 15:00:00,41.16,41.18,41.15,41.18,893896.0,39.8157,39.835,39.806,39.835,893896.0
2024-04-26 15:30:00,41.18,41.18,41.14,41.16,3756089.0,39.835,39.835,39.7963,39.8157,3756089.0
2024-04-29 09:30:00,41.37,41.44,41.32,41.37,2377607.0,40.0188,40.0865,39.9704,40.0188,2377607.0
2024-04-29 10:00:00,41.37,41.42,41.33,41.4,2149659.0,40.0188,40.0672,39.9801,40.0478,2149659.0
2024-04-29 10:30:00,41.4,41.47,41.37,41.46,1687398.0,40.0478,40.1155,40.0188,40.1059,1687398.0
2024-04-29 11:00:00,41.46,41.46,41.43,41.45,1598413.0,40.1059,40.1059,40.0768,40.0962,1598413.0
2024-04-29 11:30:00,41.45,41.47,41.41,41.46,1030014.0,40.0962,40.1155,40.0575,40.1059,1030014.0
2024-04-29 12:00:00,41.46,41.54,41.45,41.54,1081113.0,40.1059,40.1833,40.0962,40.1833,1081113.0
2024-04-29 12:30:00,41.54,41.56,41.52,41.55,1615062.0,40.1833,40.2026,40.1639,40.1929,1615062.0
2024-04-29 13:00:00,41.55,41.58,41.53,41.58,1145144.0,40.1929,40.2219,40.1736,40.2219,1145144.0
2024-04-29 13:30:00,41.58,41.58,41.53,41.54,1003831.0,40.2219,40.2219,40.1736,40.1833,1003831.0
2024-04-29 14:00:00,41.54,41.56,41.51,41.54,1512142.0,40.1833,40.2026,40.1542,40.1833,1512142.0
2024-04-29 14:30:00,41.54,41.56,41.49,41.55,1180123.0,40.1833,40.2026,40.1349,40.1929,1180123.0
2024-04-29 15:00:00,41.55,41.56,41.44,41.48,1763742.0,40.1929,40.2026,40.0865,40.1252,1763742.0
2024-04-29 15:30:00,41.49,41.57,41.47,41.56,4531488.0,40.1349,40.2123,40.1155,40.2026,4531488.0
2024-04-30 09:30:00,41.18,41.3,41.18,41.29,2534962.0,39.835,39.9511,39.835,39.9414,2534962.0
2024-04-30 10:00:00,41.29,41.32,41.22,41.27,1503942.0,39.9414,39.9704,39.8737,39.9221,1503942.0
2024-04-30 10:30:00,41.27,41.29,41.22,41.23,1513316.0,39.9221,39.9414,39.8737,39.8834,1513316.0
2024-04-30 11:00:00,41.23,41.25,41.11,41.16,4628247.0,39.8834,39.9027,39.7673,39.8157,4628247.0
2024-04-30 11:30:00,41.16,41.18,41.1,41.16,909696.0,39.8157,39.835,39.7576,39.8157,909696.0
2024-04-30 12:00:00,41.16,41.16,41.12,41.13,619650.0,39.8157,39.8157,39.777,39.7866,619650.0
2024-04-30 12:30:00,41.13,41.13,41.06,41.06,794870.0,39.7866,39.7866,39.7189,39.7189,794870.0
2024-04-30 13:00:00,41.06,41.09,41.04,41.08,676510.0,39.7189,39.748,39.6996,39.7383,676510.0
2024-04-30 13:30:00,41.07,41.11,41.07,41.1,259161.0,39.7286,39.7673,39.7286,39.7576,259161.0
2024-04-30 14:00:00,41.1,41.12,41.06,41.07,480450.0,39.7576,39.777,39.7189,39.7286,480450.0
2024-04-30 14:30:00,41.07,41.11,41.04,41.06,492146.0,39.7286,39.7673,39.6996,39.7189,492146.0
2024-04-30 15:00:00,41.06,41.08,41.03,41.05,1102447.0,39.7189,39.7383,39.6899,39.7093,1102447.0
2024-04-30 15:30:00,41.05,41.07,40.99,41.0,7715744.0,39.7093,39.7286,39.6512,39.6609,7715744.0
2024-05-01 09:30:00,41.06,41.18,41.0,41.04,2557580.0,39.7189,39.835,39.6609,39.6996,2557580.0
2024-05-01 10:00:00,41.04,41.13,40.99,41.13,2264883.0,39.6996,39.7866,39.6512,39.7866,2264883.0
2024-05-01 10:30:00,41.13,41.16,41.06,41.13,1440729.0,39.7866,39.8157,39.7189,39.7866,1440729.0
2024-05-01 11:00:00,41.12,41.13,41.01,41.06,1034154.0,39.777,39.7866,39.6706,39.7189,1034154.0
2024-05-01 11:30:00,41.07,41.09,40.99,41.01,901971.0,39.7286,39.748,39.6512,39.6706,901971.0
2024-05-01 12:00:00,41.0,41.07,40.98,41.07,1109116.0,39.6609,39.7286,39.6415,39.7286,1109116.0
2024-05-01 12:30:00,41.07,41.07,40.99,41.02,984240.0,39.7286,39.7286,39.6512,39.6802,984240.0
2024-05-01 13:00:00,41.02,41.03,40.97,41.01,617566.0,39.6802,39.6899,39.6319,39.6706,617566.0
2024-05-01 13:30:00,41.01,41.09,41.0,41.09,705760.0,39.6706,39.748,39.6609,39.748,705760.0
2024-05-01 14:00:00,41.09,41.21,41.04,41.2,2432224.0,39.748,39.864,39.6996,39.8544,2432224.0
2024-05-01 14:30:00,41.2,41.46,41.05,41.4,5625669.0,39.8544,40.1059,39.7093,40.0478,5625669.0
2024-05-01 15:00:00,41.41,41.48,41.23,41.3,3819766.0,40.0575,40.1252,39.8834,39.9511,3819766.0
2024-05-01 15:30:00,41.3,41.31,41.0,41.01,6323208.0,39.9511,39.9608,39.6609,39.6706,6323208.0
2024-05-02 09:30:00,41.58,41.65,41.57,41.59,4423361.0,40.2219,40.2897,40.2123,40.2316,4423361.0
2024-05-02 10:00:00,41.59,41.64,41.45,41.63,3877360.0,40.2316,40.28,40.0962,40.2703,3877360.0
2024-05-02 10:30:00,41.63,41.73,41.6,41.71,2260207.0,40.2703,40.367,40.2413,40.3477,2260207.0
2024-05-02 11:00:00,41.71,41.77,41.7,41.76,2301535.0,40.3477,40.4057,40.338,40.3961,2301535.0
2024-05-02 11:30:00,41.76,41.86,41.73,41.84,1980367.0,40.3961,40.4928,40.367,40.4735,1980367.0
2024-05-02 12:00:00,41.84,41.9,41.82,41.9,3859797.0,40.4735,40.5315,40.4541,40.5315,3859797.0
2024-05-02 12:30:00,41.9,41.97,41.88,41.96,2243632.0,40.5315,40.5992,40.5122,40.5895,2243632.0
2024-05-02 13:00:00,41.96,42.06,41.95,42.05,3062386.0,40.5895,40.6863,40.5799,40.6766,3062386.0
2024-05-02 13:30:00,42.05,42.11,42.03,42.1,2878210.0,40.6766,40.7346,40.6573,40.725,2878210.0
2024-05-02 14:00:00,42.1,42.18,42.09,42.11,2862035.0,40.725,40.8024,40.7153,40.7346,2862035.0
2024-05-02 14:30:00,42.11,42.19,42.1,42.17,2351764.0,40.7346,40.812,40.725,40.7927,2351764.0
2024-05-02 15:00:00,42.18,42.18,42.13,42.14,2144920.0,40.8024,40.8024,40.754,40.7637,2144920.0
2024-05-02 15:30:00,42.14,42.15,42.06,42.1,7208987.0,40.7637,40.7733,40.6863,40.725,7208987.0
2024-05-03 09:30:00,42.34,42.39,42.23,42.35,4005970.0,40.9571,41.0055,40.8507,40.9668,4005970.0
2024-05-03 10:00:00,42.34,42.46,42.17,42.24,5805823.0,40.9571,41.0732,40.7927,40.8604,5805823.0
2024-05-03 10:30:00,42.24,42.3,42.21,42.29,1713096.0,40.8604,40.9184,40.8314,40.9088,1713096.0
2024-05-03 11:00:00,42.29,42.32,42.24,42.32,1601802.0,40.9088,40.9378,40.8604,40.9378,1601802.0
2024-05-03 11:30:00,42.32,42.36,42.29,42.3,1845372.0,40.9378,40.9765,40.9088,40.9184,1845372.0
2024-05-03 12:00:00,42.3,42.34,42.29,42.32,729859.0,40.9184,40.9571,40.9088,40.9378,729859.0
2024-05-03 12:30:00,42.33,42.36,42.3,42.31,1379285.0,40.9475,40.9765,40.9184,40.9281,1379285.0
2024-05-03 13:00:00,42.3,42.36,42.3,42.36,738248.0,40.9184,40.9765,40.9184,40.9765,738248.0
2024-05-03 13:30:00,42.36,42.41,42.34,42.39,1016367.0,40.9765,41.0248,40.9571,41.0055,1016367.0
2024-05-03 14:00:00,42.39,42.46,42.39,42.45,1040915.0,41.0055,41.0732,41.0055,41.0635,1040915.0
2024-05-03 14:30:00,42.45,42.47,42.43,42.45,850435.0,41.0635,41.0829,41.0442,41.0635,850435.0
2024-05-03 15:00:00,42.45,42.46,42.43,42.46,650527.0,41.0635,41.0732,41.0442,41.0732,650527.0
2024-05-03 15:30:00,42.46,42.49,42.43,42.49,4148686.0,41.0732,41.1022,41.0442,41.1022,4148686.0
2024-05-06 09:30:00,42.47,42.54,42.44,42.51,2496060.0,41.0829,41.1506,41.0539,41.1216,2496060.0
2024-05-06 10:00:00,42.51,42.52,42.44,42.51,1662100.0,41.1216,41.1312,41.0539,41.1216,1662100.0
2024-05-06 10:30:00,42.52,42.53,42.43,42.45,1060017.0,41.1312,41.1409,41.0442,41.0635,1060017.0
2024-05-06 11:00:00,42.45,42.46,42.4,42.42,862188.0,41.0635,41.0732,41.0152,41.0345,862188.0
2024-05-06 11:30:00,42.43,42.5,42.42,42.5,1099936.0,41.0442,41.1119,41.0345,41.1119,1099936.0
2024-05-06 12:00:00,42.5,42.5,42.44,42.46,743275.0,41.1119,41.1119,41.0539,41.0732,743275.0
2024-05-06 12:30:00,42.46,42.52,42.45,42.52,915548.0,41.0732,41.1312,41.0635,41.1312,915548.0
2024-05-06 13:00:00,42.52,42.52,42.46,42.48,722993.0,41.1312,41.1312,41.0732,41.0926,722993.0
2024-05-06 13:30:00,42.48,42.53,42.48,42.52,570963.0,41.0926,41.1409,41.0926,41.1312,570963.0
2024-05-06 14:00:00,42.52,42.54,42.5,42.52,712780.0,41.1312,41.1506,41.1119,41.1312,712780.0
2024-05-06 14:30:00,42.52,42.53,42.46,42.48,999903.0,41.1312,41.1409,41.0732,41.0926,999903.0
2024-05-06 15:00:00,42.48,42.49,42.45,42.45,1000110.0,41.0926,41.1022,41.0635,41.0635,1000110.0
2024-05-06 15:30:00,42.45,42.53,42.44,42.53,1910524.0,41.0635,41.1409,41.0539,41.1409,1910524.0
2024-05-07 09:30:00,42.31,42.34,42.26,42.27,3282874.0,40.9281,40.9571,40.8797,40.8894,3282874.0
2024-05-07 10:00:00,42.27,42.31,42.25,42.27,1403616.0,40.8894,40.9281,40.8701,40.8894,1403616.0
2024-05-07 10:30:00,42.27,42.35,42.27,42.34,1151660.0,40.8894,40.9668,40.8894,40.9571,1151660.0
2024-05-07 11:00:00,42.34,42.38,42.33,42.34,1005551.0,40.9571,40.9958,40.9475,40.9571,1005551.0
2024-05-07 11:30:00,42.34,42.36,42.31,42.33,771482.0,40.9571,40.9765,40.9281,40.9475,771482.0
2024-05-07 12:00:00,42.33,42.35,42.33,42.33,572716.0,40.9475,40.9668,40.9475,40.9475,572716.0
2024-05-07 12:30:00,42.33,42.34,42.28,42.3,909392.0,40.9475,40.9571,40.8991,40.9184,909392.0
2024-05-07 13:00:00,42.31,42.34,42.29,42.34,902495.0,40.9281,40.9571,40.9088,40.9571,902495.0
2024-05-07 13:30:00,42.33,42.34,42.24,42.25,621595.0,40.9475,40.9571,40.8604,40.8701,621595.0
2024-05-07 14:00:00,42.25,42.27,42.24,42.24,328937.0,40.8701,40.8894,40.8604,40.8604,328937.0
2024-05-07 14:30:00,42.24,42.25,42.22,42.25,507887.0,40.8604,40.8701,40.841,40.8701,507887.0
2024-05-07 15:00:00,42.25,42.27,42.24,42.27,892916.0,40.8701,40.8894,40.8604,40.8894,892916.0
2024-05-07 15:30:00,42.27,42.29,42.25,42.27,3429557.0,40.8894,40.9088,40.8701,40.8894,3429557.0
2024-05-08 09:30:00,42.01,42.21,42.0,42.21,2184207.0,40.6379,40.8314,40.6282,40.8314,2184207.0
2024-05-08 10:00:00,42.21,42.28,42.21,42.28,1308592.0,40.8314,40.8991,40.8314,40.8991,1308592.0
2024-05-08 10:30:00,42.27,42.3,42.25,42.26,875889.0,40.8894,40.9184,40.8701,40.8797,875889.0
2024-05-08 11:00:00,42.25,42.27,42.16,42.22,1780855.0,40.8701,40.8894,40.783,40.841,1780855.0
2024-05-08 11:30:00,42.22,42.25,42.21,42.23,659456.0,40.841,40.8701,40.8314,40.8507,659456.0
2024-05-08 12:00:00,42.23,42.25,42.21,42.23,480884.0,40.8507,40.8701,40.8314,40.8507,480884.0
2024-05-08 12:30:00,42.24,42.26,42.21,42.23,341475.0,40.8604,40.8797,40.8314,40.8507,341475.0
2024-05-08 13:00:00,42.23,42.24,42.2,42.22,408874.0,40.8507,40.8604,40.8217,40.841,408874.0
2024-05-08 13:30:00,42.23,42.27,42.22,42.25,329778.0,40.8507,40.8894,40.841,40.8701,329778.0
2024-05-08 14:00:00,42.25,42.26,42.23,42.26,301198.0,40.8701,40.8797,40.8507,40.8797,301198.0
2024-05-08 14:30:00,42.26,42.27,42.23,42.23,306016.0,40.8797,40.8894,40.8507,40.8507,306016.0
2024-05-08 15:00:00,42.23,42.27,42.22,42.26,393139.0,40.8507,40.8894,40.841,40.8797,393139.0
2024-05-08 15:30:00,42.25,42.28,42.25,42.26,2606540.0,40.8701,40.8991,40.8701,40.8797,2606540.0
2024-05-09 09:30:00,42.25,42.3,42.16,42.21,3365476.0,40.8701,40.9184,40.783,40.8314,3365476.0
2024-05-09 10:00:00,42.22,42.31,42.21,42.29,2575004.0,40.841,40.9281,40.8314,40.9088,2575004.0
2024-05-09 10:30:00,42.29,42.33,42.28,42.33,1565463.0,40.9088,40.9475,40.8991,40.9475,1565463.0
2024-05-09 11:00:00,42.33,42.37,42.31,42.34,743764.0,40.9475,40.9861,40.9281,40.9571,743764.0
2024-05-09 11:30:00,42.34,42.37,42.31,42.33,2020821.0,40.9571,40.9861,40.9281,40.9475,2020821.0
2024-05-09 12:00:00,42.33,42.35,42.31,42.33,1334619.0,40.9475,40.9668,40.9281,40.9475,1334619.0
2024-05-09 12:30:00,42.32,42.35,42.29,42.32,813077.0,40.9378,40.9668,40.9088,40.9378,813077.0
2024-05-09 13:00:00,42.32,42.37,42.3,42.36,1890344.0,40.9378,40.9861,40.9184,40.9765,1890344.0
2024-05-09 13:30:00,42.36,42.37,42.33,42.37,397505.0,40.9765,40.9861,40.9475,40.9861,397505.0
2024-05-09 14:00:00,42.37,42.39,42.35,42.39,261809.0,40.9861,41.0055,40.9668,41.0055,261809.0
2024-05-09 14:30:00,42.39,42.41,42.37,42.41,441412.0,41.0055,41.0248,40.9861,41.0248,441412.0
2024-05-09 15:00:00,42.41,42.42,42.39,42.4,619453.0,41.0248,41.0345,41.0055,41.0152,619453.0
2024-05-09 15:30:00,42.4,42.42,42.38,42.41,2535224.0,41.0152,41.0345,40.9958,41.0248,2535224.0
2024-05-10 09:30:00,42.69,42.74,42.63,42.69,2533983.0,41.2957,41.3441,41.2377,41.2957,2533983.0
2024-05-10 10:00:00,42.68,42.69,42.54,42.55,3550919.0,41.286,41.2957,41.1506,41.1603,3550919.0
2024-05-10 10:30:00,42.54,42.57,42.5,42.52,1309325.0,41.1506,41.1796,41.1119,41.1312,1309325.0
2024-05-10 11:00:00,42.52,42.56,42.5,42.54,2340946.0,41.1312,41.1699,41.1119,41.1506,2340946.0
2024-05-10 11:30:00,42.54,42.55,42.47,42.5,1124530.0,41.1506,41.1603,41.0829,41.1119,1124530.0
2024-05-10 12:00:00,42.51,42.52,42.47,42.51,950244.0,41.1216,41.1312,41.0829,41.1216,950244.0
2024-05-10 12:30:00,42.51,42.55,42.49,42.52,2751750.0,41.1216,41.1603,41.1022,41.1312,2751750.0
2024-05-10 13:00:00,42.52,42.53,42.45,42.48,779846.0,41.1312,41.1409,41.0635,41.0926,779846.0
2024-05-10 13:30:00,42.49,42.52,42.47,42.51,1030407.0,41.1022,41.1312,41.0829,41.1216,1030407.0
2024-05-10 14:00:00,42.52,42.52,42.49,42.5,363129.0,41.1312,41.1312,41.1022,41.1119,363129.0
2024-05-10 14:30:00,42.49,42.51,42.48,42.5,705912.0,41.1022,41.1216,41.0926,41.1119,705912.0
2024-05-10 15:00:00,42.5,42.52,42.48,42.51,664576.0,41.1119,41.1312,41.0926,41.1216,664576.0
2024-05-10 15:30:00,42.51,42.52,42.49,42.52,2222865.0,41.1216,41.1312,41.1022,41.1312,2222865.0
2024-05-13 09:30:00,42.79,42.96,42.79,42.95,2585368.0,41.3924,41.5569,41.3924,41.5472,2585368.0
2024-05-13 10:00:00,42.95,42.95,42.86,42.9,1998081.0,41.5472,41.5472,41.4601,41.4988,1998081.0
2024-05-13 10:30:00,42.9,42.9,42.86,42.88,1691451.0,41.4988,41.4988,41.4601,41.4795,1691451.0
2024-05-13 11:00:00,42.88,42.89,42.82,42.84,1130165.0,41.4795,41.4892,41.4214,41.4408,1130165.0
2024-05-13 11:30:00,42.84,42.86,42.81,42.84,858726.0,41.4408,41.4601,41.4118,41.4408,858726.0
2024-05-13 12:00:00,42.84,42.87,42.83,42.84,643966.0,41.4408,41.4698,41.4311,41.4408,643966.0
2024-05-13 12:30:00,42.85,42.86,42.83,42.84,493424.0,41.4505,41.4601,41.4311,41.4408,493424.0
2024-05-13 13:00:00,42.84,42.84,42.76,42.82,931434.0,41.4408,41.4408,41.3634,41.4214,931434.0
2024-05-13 13:30:00,42.82,42.83,42.78,42.82,452668.0,41.4214,41.4311,41.3828,41.4214,452668.0
2024-05-13 14:00:00,42.82,42.84,42.8,42.83,584329.0,41.4214,41.4408,41.4021,41.4311,584329.0
2024-05-13 14:30:00,42.83,42.84,42.81,42.84,668415.0,41.4311,41.4408,41.4118,41.4408,668415.0
2024-05-13 15:00:00,42.84,42.84,42.82,42.84,744593.0,41.4408,41.4408,41.4214,41.4408,744593.0
2024-05-13 15:30:00,42.83,42.85,42.8,42.83,2562660.0,41.4311,41.4505,41.4021,41.4311,2562660.0
2024-05-14 09:30:00,42.86,42.98,42.84,42.96,3309342.0,41.4601,41.5762,41.4408,41.5569,3309342.0
2024-05-14 10:00:00,42.95,42.99,42.9,42.93,2158496.0,41.5472,41.5859,41.4988,41.5279,2158496.0
2024-05-14 10:30:00,42.93,42.99,42.89,42.98,1490724.0,41.5279,41.5859,41.4892,41.5762,1490724.0
2024-05-14 11:00:00,42.98,43.02,42.97,43.02,1099774.0,41.5762,41.6149,41.5666,41.6149,1099774.0
2024-05-14 11:30:00,43.01,43.02,42.96,42.97,1123057.0,41.6052,41.6149,41.5569,41.5666,1123057.0
2024-05-14 12:00:00,42.96,42.98,42.95,42.97,607697.0,41.5569,41.5762,41.5472,41.5666,607697.0
2024-05-14 12:30:00,42.97,42.99,42.96,42.99,716949.0,41.5666,41.5859,41.5569,41.5859,716949.0
2024-05-14 13:00:00,42.98,42.99,42.95,42.98,630565.0,41.5762,41.5859,41.5472,41.5762,630565.0
2024-05-14 13:30:00,42.98,42.98,42.95,42.96,671978.0,41.5762,41.5762,41.5472,41.5569,671978.0
2024-05-14 14:00:00,42.96,43.01,42.95,43.0,586777.0,41.5569,41.6052,41.5472,41.5956,586777.0
2024-05-14 14:30:00,43.0,43.04,42.99,43.01,1064783.0,41.5956,41.6343,41.5859,41.6052,1064783.0
2024-05-14 15:00:00,43.01,43.04,43.01,43.03,1562488.0,41.6052,41.6343,41.6052,41.6246,1562488.0
2024-05-14 15:30:00,43.03,43.07,43.02,43.05,3764883.0,41.6246,41.6633,41.6149,41.6439,3764883.0
2024-05-15 09:30:00,43.36,43.37,43.15,43.19,3384871.0,41.9438,41.9535,41.7407,41.7794,3384871.0
2024-05-15 10:00:00,43.19,43.26,43.17,43.23,2141446.0,41.7794,41.8471,41.76,41.8181,2141446.0
2024-05-15 10:30:00,43.23,43.38,43.23,43.38,2696188.0,41.8181,41.9632,41.8181,41.9632,2696188.0
2024-05-15 11:00:00,43.38,43.46,43.37,43.45,1898885.0,41.9632,42.0405,41.9535,42.0309,1898885.0
2024-05-15 11:30:00,43.46,43.5,43.38,43.38,1808908.0,42.0405,42.0792,41.9632,41.9632,1808908.0
2024-05-15 12:00:00,43.39,43.42,43.35,43.42,1012262.0,41.9728,42.0019,41.9341,42.0019,1012262.0
2024-05-15 12:30:00,43.41,43.47,43.41,43.46,868492.0,41.9922,42.0502,41.9922,42.0405,868492.0
2024-05-15 13:00:00,43.46,43.48,43.44,43.46,850624.0,42.0405,42.0599,42.0212,42.0405,850624.0
2024-05-15 13:30:00,43.46,43.5,43.45,43.5,655229.0,42.0405,42.0792,42.0309,42.0792,655229.0
2024-05-15 14:00:00,43.5,43.5,43.46,43.48,483719.0,42.0792,42.0792,42.0405,42.0599,483719.0
2024-05-15 14:30:00,43.47,43.48,43.44,43.47,803717.0,42.0502,42.0599,42.0212,42.0502,803717.0
2024-05-15 15:00:00,43.47,43.49,43.46,43.48,933437.0,42.0502,42.0696,42.0405,42.0599,933437.0
2024-05-15 15:30:00,43.48,43.5,43.45,43.49,3780654.0,42.0599,42.0792,42.0309,42.0696,3780654.0
2024-05-16 09:30:00,43.55,43.55,43.45,43.5,3357422.0,42.1276,42.1276,42.0309,42.0792,3357422.0
2024-05-16 10:00:00,43.5,43.65,43.47,43.63,1170224.0,42.0792,42.2243,42.0502,42.205,1170224.0
2024-05-16 10:30:00,43.64,43.7,43.59,43.68,2371963.0,42.2147,42.2727,42.1663,42.2534,2371963.0
2024-05-16 11:00:00,43.69,43.7,43.61,43.62,1877876.0,42.263,42.2727,42.1856,42.1953,1877876.0
2024-05-16 11:30:00,43.62,43.64,43.58,43.64,1548799.0,42.1953,42.2147,42.1566,42.2147,1548799.0
2024-05-16 12:00:00,43.64,43.64,43.6,43.62,1222993.0,42.2147,42.2147,42.176,42.1953,1222993.0
2024-05-16 12:30:00,43.62,43.63,43.57,43.62,1725334.0,42.1953,42.205,42.147,42.1953,1725334.0
2024-05-16 13:00:00,43.62,43.67,43.6,43.63,895271.0,42.1953,42.2437,42.176,42.205,895271.0
2024-05-16 13:30:00,43.63,43.65,43.59,43.62,1583735.0,42.205,42.2243,42.1663,42.1953,1583735.0
2024-05-16 14:00:00,43.63,43.63,43.58,43.61,565628.0,42.205,42.205,42.1566,42.1856,565628.0
2024-05-16 14:30:00,43.61,43.65,43.61,43.63,760972.0,42.1856,42.2243,42.1856,42.205,760972.0
2024-05-16 15:00:00,43.63,43.67,43.62,43.66,1004344.0,42.205,42.2437,42.1953,42.234,1004344.0
2024-05-16 15:30:00,43.66,43.66,43.59,43.59,2548712.0,42.234,42.234,42.1663,42.1663,2548712.0
2024-05-17 09:30:00,43.63,43.68,43.55,43.65,2774134.0,42.205,42.2534,42.1276,42.2243,2774134.0
2024-05-17 10:00:00,43.65,43.81,43.65,43.8,1625342.0,42.2243,42.3791,42.2243,42.3694,1625342.0
2024-05-17 10:30:00,43.8,43.87,43.79,43.84,3031965.0,42.3694,42.4372,42.3598,42.4081,3031965.0
2024-05-17 11:00:00,43.84,43.84,43.79,43.8,1429683.0,42.4081,42.4081,42.3598,42.3694,1429683.0
2024-05-17 11:30:00,43.8,43.81,43.73,43.75,1633432.0,42.3694,42.3791,42.3017,42.3211,1633432.0
2024-05-17 12:00:00,43.75,43.78,43.74,43.76,1439298.0,42.3211,42.3501,42.3114,42.3307,1439298.0
2024-05-17 12:30:00,43.77,43.81,43.76,43.8,665197.0,42.3404,42.3791,42.3307,42.3694,665197.0
2024-05-17 13:00:00,43.8,43.83,43.78,43.81,869584.0,42.3694,42.3985,42.3501,42.3791,869584.0
2024-05-17 13:30:00,43.81,43.82,43.79,43.79,758201.0,42.3791,42.3888,42.3598,42.3598,758201.0
2024-05-17 14:00:00,43.79,43.8,43.71,43.73,953476.0,42.3598,42.3694,42.2824,42.3017,953476.0
2024-05-17 14:30:00,43.73,43.8,43.73,43.8,1000124.0,42.3017,42.3694,42.3017,42.3694,1000124.0
2024-05-17 15:00:00,43.8,43.8,43.78,43.79,914287.0,42.3694,42.3694,42.3501,42.3598,914287.0
2024-05-17 15:30:00,43.79,43.81,43.77,43.81,4054683.0,42.3598,42.3791,42.3404,42.3791,4054683.0
2024-05-20 09:30:00,43.53,43.66,43.49,43.64,1575379.0,42.1083,42.234,42.0696,42.2147,1575379.0
2024-05-20 10:00:00,43.65,43.69,43.63,43.69,1337544.0,42.2243,42.263,42.205,42.263,1337544.0
2024-05-20 10:30:00,43.7,43.71,43.64,43.65,1403590.0,42.2727,42.2824,42.2147,42.2243,1403590.0
2024-05-20 11:00:00,43.65,43.69,43.6,43.69,947306.0,42.2243,42.263,42.176,42.263,947306.0
2024-05-20 11:30:00,43.68,43.69,43.6,43.63,1129533.0,42.2534,42.263,42.176,42.205,1129533.0
2024-05-20 12:00:00,43.63,43.65,43.61,43.63,630325.0,42.205,42.2243,42.1856,42.205,630325.0
2024-05-20 12:30:00,43.63,43.68,43.62,43.66,630043.0,42.205,42.2534,42.1953,42.234,630043.0
2024-05-20 13:00:00,43.66,43.67,43.62,43.63,690421.0,42.234,42.2437,42.1953,42.205,690421.0
2024-05-20 13:30:00,43.62,43.65,43.61,43.62,1005945.0,42.1953,42.2243,42.1856,42.1953,1005945.0
2024-05-20 14:00:00,43.62,43.62,43.56,43.6,611088.0,42.1953,42.1953,42.1373,42.176,611088.0
2024-05-20 14:30:00,43.61,43.62,43.6,43.61,298111.0,42.1856,42.1953,42.176,42.1856,298111.0
2024-05-20 15:00:00,43.61,43.64,43.59,43.64,995477.0,42.1856,42.2147,42.1663,42.2147,995477.0
2024-05-20 15:30:00,43.64,43.65,43.6,43.64,3016566.0,42.2147,42.2243,42.176,42.2147,3016566.0
2024-05-21 09:30:00,43.36,43.43,43.34,43.37,1871997.0,41.9438,42.0115,41.9245,41.9535,1871997.0
2024-05-21 10:00:00,43.38,43.43,43.34,43.43,1181684.0,41.9632,42.0115,41.9245,42.0115,1181684.0
2024-05-21 10:30:00,43.42,43.43,43.36,43.37,1112398.0,42.0019,42.0115,41.9438,41.9535,1112398.0
2024-05-21 11:00:00,43.37,43.39,43.34,43.36,1023795.0,41.9535,41.9728,41.9245,41.9438,1023795.0
2024-05-21 11:30:00,43.36,43.36,43.31,43.32,1315399.0,41.9438,41.9438,41.8954,41.9051,1315399.0
2024-05-21 12:00:00,43.31,43.32,43.29,43.3,1033275.0,41.8954,41.9051,41.8761,41.8858,1033275.0
2024-05-21 12:30:00,43.3,43.31,43.25,43.27,1100385.0,41.8858,41.8954,41.8374,41.8568,1100385.0
2024-05-21 13:00:00,43.27,43.29,43.24,43.29,703463.0,41.8568,41.8761,41.8277,41.8761,703463.0
2024-05-21 13:30:00,43.29,43.33,43.28,43.33,806688.0,41.8761,41.9148,41.8664,41.9148,806688.0
2024-05-21 14:00:00,43.33,43.34,43.31,43.33,674877.0,41.9148,41.9245,41.8954,41.9148,674877.0
2024-05-21 14:30:00,43.33,43.34,43.31,43.33,383635.0,41.9148,41.9245,41.8954,41.9148,383635.0
2024-05-21 15:00:00,43.33,43.35,43.32,43.34,638033.0,41.9148,41.9341,41.9051,41.9245,638033.0
2024-05-21 15:30:00,43.34,43.37,43.32,43.34,3366008.0,41.9245,41.9535,41.9051,41.9245,3366008.0
2024-05-22 09:30:00,43.4,43.43,43.33,43.41,1084083.0,41.9825,42.0115,41.9148,41.9922,1084083.0
2024-05-22 10:00:00,43.41,43.42,43.27,43.3,1294852.0,41.9922,42.0019,41.8568,41.8858,1294852.0
2024-05-22 10:30:00,43.29,43.31,43.25,43.26,2278076.0,41.8761,41.8954,41.8374,41.8471,2278076.0
2024-05-22 11:00:00,43.26,43.32,43.25,43.28,1050793.0,41.8471,41.9051,41.8374,41.8664,1050793.0
2024-05-22 11:30:00,43.29,43.32,43.27,43.31,757504.0,41.8761,41.9051,41.8568,41.8954,757504.0
2024-05-22 12:00:00,43.3,43.34,43.29,43.33,828643.0,41.8858,41.9245,41.8761,41.9148,828643.0
2024-05-22 12:30:00,43.33,43.35,43.3,43.3,1204526.0,41.9148,41.9341,41.8858,41.8858,1204526.0
2024-05-22 13:00:00,43.31,43.35,43.3,43.33,1046081.0,41.8954,41.9341,41.8858,41.9148,1046081.0
2024-05-22 13:30:00,43.33,43.33,43.25,43.28,1397195.0,41.9148,41.9148,41.8374,41.8664,1397195.0
2024-05-22 14:00:00,43.28,43.28,43.13,43.14,1915681.0,41.8664,41.8664,41.7213,41.731,1915681.0
2024-05-22 14:30:00,43.14,43.18,43.13,43.18,1056145.0,41.731,41.7697,41.7213,41.7697,1056145.0
2024-05-22 15:00:00,43.18,43.19,43.13,43.17,930381.0,41.7697,41.7794,41.7213,41.76,930381.0
2024-05-22 15:30:00,43.18,43.24,43.17,43.23,4005587.0,41.7697,41.8277,41.76,41.8181,4005587.0
2024-05-23 09:30:00,43.44,43.47,43.18,43.21,3335642.0,42.0212,42.0502,41.7697,41.7987,3335642.0
2024-05-23 10:00:00,43.22,43.26,43.13,43.16,5057357.0,41.8084,41.8471,41.7213,41.7503,5057357.0
2024-05-23 10:30:00,43.15,43.16,43.0,43.01,2067110.0,41.7407,41.7503,41.5956,41.6052,2067110.0
2024-05-23 11:00:00,43.01,43.13,42.99,43.12,1907801.0,41.6052,41.7213,41.5859,41.7117,1907801.0
2024-05-23 11:30:00,43.13,43.15,43.09,43.13,803558.0,41.7213,41.7407,41.6826,41.7213,803558.0
2024-05-23 12:00:00,43.14,43.18,43.11,43.17,1186381.0,41.731,41.7697,41.702,41.76,1186381.0
2024-05-23 12:30:00,43.18,43.18,43.08,43.09,773881.0,41.7697,41.7697,41.673,41.6826,773881.0
2024-05-23 13:00:00,43.09,43.1,43.04,43.07,984293.0,41.6826,41.6923,41.6343,41.6633,984293.0
2024-05-23 13:30:00,43.07,43.07,42.93,42.95,1582020.0,41.6633,41.6633,41.5279,41.5472,1582020.0
2024-05-23 14:00:00,42.94,42.95,42.86,42.88,1223439.0,41.5375,41.5472,41.4601,41.4795,1223439.0
2024-05-23 14:30:00,42.87,42.9,42.82,42.84,2283086.0,41.4698,41.4988,41.4214,41.4408,2283086.0
2024-05-23 15:00:00,42.84,42.91,42.84,42.89,1419544.0,41.4408,41.5085,41.4408,41.4892,1419544.0
2024-05-23 15:30:00,42.89,42.92,42.87,42.91,3024495.0,41.4892,41.5182,41.4698,41.5085,3024495.0
2024-05-24 09:30:00,42.97,43.03,42.93,43.0,3191116.0,41.5666,41.6246,41.5279,41.5956,3191116.0
2024-05-24 10:00:00,42.99,43.07,42.99,43.04,1873838.0,41.5859,41.6633,41.5859,41.6343,1873838.0
2024-05-24 10:30:00,43.05,43.06,42.98,43.01,972088.0,41.6439,41.6536,41.5762,41.6052,972088.0
2024-05-24 11:00:00,43.01,43.06,42.98,43.02,1212981.0,41.6052,41.6536,41.5762,41.6149,1212981.0
2024-05-24 11:30:00,43.02,43.03,42.94,42.99,1696757.0,41.6149,41.6246,41.5375,41.5859,1696757.0
2024-05-24 12:00:00,42.98,43.13,42.97,43.11,1404958.0,41.5762,41.7213,41.5666,41.702,1404958.0
2024-05-24 12:30:00,43.11,43.12,43.04,43.05,850423.0,41.702,41.7117,41.6343,41.6439,850423.0
2024-05-24 13:00:00,43.05,43.06,43.02,43.02,326124.0,41.6439,41.6536,41.6149,41.6149,326124.0
2024-05-24 13:30:00,43.02,43.07,43.01,43.07,290712.0,41.6149,41.6633,41.6052,41.6633,290712.0
2024-05-24 14:00:00,43.07,43.07,43.02,43.02,1679896.0,41.6633,41.6633,41.6149,41.6149,1679896.0
2024-05-24 14:30:00,43.02,43.04,43.0,43.02,669141.0,41.6149,41.6343,41.5956,41.6149,669141.0
2024-05-24 15:00:00,43.02,43.02,42.98,43.01,490203.0,41.6149,41.6149,41.5762,41.6052,490203.0
2024-05-24 15:30:00,43.01,43.02,43.0,43.01,2533245.0,41.6052,41.6149,41.5956,41.6052,2533245.0
2024-05-28 09:30:00,43.16,43.25,43.04,43.05,1418252.0,41.7503,41.8374,41.6343,41.6439,1418252.0
2024-05-28 10:00:00,43.04,43.06,43.0,43.03,811577.0,41.6343,41.6536,41.5956,41.6246,811577.0
2024-05-28 10:30:00,43.02,43.1,42.98,43.08,634671.0,41.6149,41.6923,41.5762,41.673,634671.0
2024-05-28 11:00:00,43.07,43.08,43.01,43.04,1316256.0,41.6633,41.673,41.6052,41.6343,1316256.0
2024-05-28 11:30:00,43.05,43.09,43.02,43.08,527292.0,41.6439,41.6826,41.6149,41.673,527292.0
2024-05-28 12:00:00,43.08,43.09,43.04,43.05,1531358.0,41.673,41.6826,41.6343,41.6439,1531358.0
2024-05-28 12:30:00,43.05,43.08,43.02,43.03,588128.0,41.6439,41.673,41.6149,41.6246,588128.0
2024-05-28 13:00:00,43.03,43.04,42.99,43.03,528816.0,41.6246,41.6343,41.5859,41.6246,528816.0
2024-05-28 13:30:00,43.02,43.04,42.93,42.95,860210.0,41.6149,41.6343,41.5279,41.5472,860210.0
2024-05-28 14:00:00,42.94,42.98,42.91,42.91,461612.0,41.5375,41.5762,41.5085,41.5085,461612.0
2024-05-28 14:30:00,42.92,42.93,42.87,42.91,657469.0,41.5182,41.5279,41.4698,41.5085,657469.0
2024-05-28 15:00:00,42.91,42.94,42.9,42.92,818233.0,41.5085,41.5375,41.4988,41.5182,818233.0
2024-05-28 15:30:00,42.92,42.98,42.91,42.97,2917460.0,41.5182,41.5762,41.5085,41.5666,2917460.0
2024-05-29 09:30:00,42.36,42.4,42.29,42.36,3868474.0,40.9765,41.0152,40.9088,40.9765,3868474.0
2024-05-29 10:00:00,42.36,42.37,42.29,42.33,1262749.0,40.9765,40.9861,40.9088,40.9475,1262749.0
2024-05-29 10:30:00,42.33,42.36,42.29,42.32,1289129.0,40.9475,40.9765,40.9088,40.9378,1289129.0
2024-05-29 11:00:00,42.32,42.32,42.24,42.29,2319893.0,40.9378,40.9378,40.8604,40.9088,2319893.0
2024-05-29 11:30:00,42.29,42.33,42.25,42.32,1774080.0,40.9088,40.9475,40.8701,40.9378,1774080.0
2024-05-29 12:00:00,42.32,42.33,42.27,42.33,1175550.0,40.9378,40.9475,40.8894,40.9475,1175550.0
2024-05-29 12:30:00,42.32,42.36,42.31,42.35,1195525.0,40.9378,40.9765,40.9281,40.9668,1195525.0
2024-05-29 13:00:00,42.34,42.36,42.28,42.33,2536528.0,40.9571,40.9765,40.8991,40.9475,2536528.0
2024-05-29 13:30:00,42.33,42.37,42.3,42.36,610665.0,40.9475,40.9861,40.9184,40.9765,610665.0
2024-05-29 14:00:00,42.36,42.38,42.33,42.34,603048.0,40.9765,40.9958,40.9475,40.9571,603048.0
2024-05-29 14:30:00,42.34,42.35,42.29,42.31,781000.0,40.9571,40.9668,40.9088,40.9281,781000.0
2024-05-29 15:00:00,42.32,42.37,42.31,42.36,977722.0,40.9378,40.9861,40.9281,40.9765,977722.0
2024-05-29 15:30:00,42.36,42.37,42.28,42.32,6361248.0,40.9765,40.9861,40.8991,40.9378,6361248.0
2024-05-30 09:30:00,42.04,42.16,42.01,42.13,2532510.0,40.6669,40.783,40.6379,40.754,2532510.0
2024-05-30 10:00:00,42.13,42.19,42.09,42.17,1122303.0,40.754,40.812,40.7153,40.7927,1122303.0
2024-05-30 10:30:00,42.17,42.17,42.08,42.16,1928183.0,40.7927,40.7927,40.7056,40.783,1928183.0
2024-05-30 11:00:00,42.15,42.24,42.12,42.23,1415795.0,40.7733,40.8604,40.7443,40.8507,1415795.0
2024-05-30 11:30:00,42.23,42.25,42.17,42.18,921784.0,40.8507,40.8701,40.7927,40.8024,921784.0
2024-05-30 12:00:00,42.18,42.23,42.17,42.21,727545.0,40.8024,40.8507,40.7927,40.8314,727545.0
2024-05-30 12:30:00,42.21,42.26,42.2,42.25,425690.0,40.8314,40.8797,40.8217,40.8701,425690.0
2024-05-30 13:00:00,42.26,42.31,42.24,42.3,542938.0,40.8797,40.9281,40.8604,40.9184,542938.0
2024-05-30 13:30:00,42.3,42.31,42.28,42.3,722981.0,40.9184,40.9281,40.8991,40.9184,722981.0
2024-05-30 14:00:00,42.29,42.3,42.22,42.26,439263.0,40.9088,40.9184,40.841,40.8797,439263.0
2024-05-30 14:30:00,42.26,42.28,42.21,42.23,406359.0,40.8797,40.8991,40.8314,40.8507,406359.0
2024-05-30 15:00:00,42.23,42.26,42.21,42.23,750737.0,40.8507,40.8797,40.8314,40.8507,750737.0
2024-05-30 15:30:00,42.23,42.24,42.13,42.19,3006508.0,40.8507,40.8604,40.754,40.812,3006508.0
2024-05-31 09:30:00,41.8,41.82,41.7,41.75,4102736.0,40.4348,40.4541,40.338,40.3864,4102736.0
2024-05-31 10:00:00,41.75,41.78,41.64,41.64,3007474.0,40.3864,40.4154,40.28,40.28,3007474.0
2024-05-31 10:30:00,41.64,41.64,41.54,41.57,3454769.0,40.28,40.28,40.1833,40.2123,3454769.0
2024-05-31 11:00:00,41.58,41.58,41.49,41.54,3589822.0,40.2219,40.2219,40.1349,40.1833,3589822.0
2024-05-31 11:30:00,41.53,41.54,41.48,41.5,3116843.0,40.1736,40.1833,40.1252,40.1446,3116843.0
2024-05-31 12:00:00,41.5,41.5,41.45,41.48,1887437.0,40.1446,40.1446,40.0962,40.1252,1887437.0
2024-05-31 12:30:00,41.48,41.56,41.48,41.55,1404577.0,40.1252,40.2026,40.1252,40.1929,1404577.0
2024-05-31 13:00:00,41.55,41.62,41.54,41.61,750117.0,40.1929,40.2606,40.1833,40.251,750117.0
2024-05-31 13:30:00,41.61,41.62,41.59,41.59,557982.0,40.251,40.2606,40.2316,40.2316,557982.0
2024-05-31 14:00:00,41.59,41.63,41.57,41.61,642407.0,40.2316,40.2703,40.2123,40.251,642407.0
2024-05-31 14:30:00,41.61,41.63,41.57,41.61,646086.0,40.251,40.2703,40.2123,40.251,646086.0
2024-05-31 15:00:00,41.61,41.64,41.59,41.61,1565772.0,40.251,40.28,40.2316,40.251,1565772.0
2024-05-31 15:30:00,41.61,41.81,41.6,41.81,13272310.0,40.251,40.4444,40.2413,40.4444,13272310.0
2024-06-03 09:30:00,42.38,42.43,42.22,42.23,6281706.0,40.9958,41.0442,40.841,40.8507,6281706.0
2024-06-03 10:00:00,42.24,42.35,42.23,42.3,1986215.0,40.8604,40.9668,40.8507,40.9184,1986215.0
2024-06-03 10:30:00,42.3,42.32,42.13,42.16,1368601.0,40.9184,40.9378,40.754,40.783,1368601.0
2024-06-03 11:00:00,42.16,42.19,42.1,42.19,1646940.0,40.783,40.812,40.725,40.812,1646940.0
2024-06-03 11:30:00,42.19,42.22,42.16,42.18,1627037.0,40.812,40.841,40.783,40.8024,1627037.0
2024-06-03 12:00:00,42.18,42.19,42.06,42.09,1433142.0,40.8024,40.812,40.6863,40.7153,1433142.0
2024-06-03 12:30:00,42.09,42.13,42.07,42.1,2047373.0,40.7153,40.754,40.6959,40.725,2047373.0
2024-06-03 13:00:00,42.11,42.14,42.05,42.14,1674702.0,40.7346,40.7637,40.6766,40.7637,1674702.0
2024-06-03 13:30:00,42.14,42.19,42.13,42.17,714498.0,40.7637,40.812,40.754,40.7927,714498.0
2024-06-03 14:00:00,42.17,42.23,42.15,42.22,525013.0,40.7927,40.8507,40.7733,40.841,525013.0
2024-06-03 14:30:00,42.21,42.25,42.2,42.22,1277192.0,40.8314,40.8701,40.8217,40.841,1277192.0
2024-06-03 15:00:00,42.22,42.24,42.2,42.23,1063799.0,40.841,40.8604,40.8217,40.8507,1063799.0
2024-06-03 15:30:00,42.23,42.26,42.2,42.25,6152145.0,40.8507,40.8797,40.8217,40.8701,6152145.0
2024-06-04 09:30:00,41.56,41.64,41.5,41.61,5439620.0,40.2026,40.28,40.1446,40.251,5439620.0
2024-06-04 10:00:00,41.62,41.72,41.58,41.64,4362020.0,40.2606,40.3574,40.2219,40.28,4362020.0
2024-06-04 10:30:00,41.64,41.68,41.55,41.55,2885781.0,40.28,40.3187,40.1929,40.1929,2885781.0
2024-06-04 11:00:00,41.56,41.61,41.49,41.51,2044288.0,40.2026,40.251,40.1349,40.1542,2044288.0
2024-06-04 11:30:00,41.51,41.51,41.45,41.46,2113041.0,40.1542,40.1542,40.0962,40.1059,2113041.0
2024-06-04 12:00:00,41.46,41.48,41.41,41.46,2423733.0,40.1059,40.1252,40.0575,40.1059,2423733.0
2024-06-04 12:30:00,41.46,41.53,41.42,41.52,1146299.0,40.1059,40.1736,40.0672,40.1639,1146299.0
2024-06-04 13:00:00,41.52,41.56,41.47,41.56,1129719.0,40.1639,40.2026,40.1155,40.2026,1129719.0
2024-06-04 13:30:00,41.56,41.59,41.53,41.58,1023754.0,40.2026,40.2316,40.1736,40.2219,1023754.0
2024-06-04 14:00:00,41.58,41.67,41.56,41.66,939565.0,40.2219,40.309,40.2026,40.2993,939565.0
2024-06-04 14:30:00,41.66,41.69,41.63,41.65,790590.0,40.2993,40.3284,40.2703,40.2897,790590.0
2024-06-04 15:00:00,41.65,41.65,41.55,41.61,1072117.0,40.2897,40.2897,40.1929,40.251,1072117.0
2024-06-04 15:30:00,41.61,41.65,41.58,41.65,5133348.0,40.251,40.2897,40.2219,40.2897,5133348.0
2024-06-05 09:30:00,42.05,42.14,42.05,42.14,4170760.0,40.6766,40.7637,40.6766,40.7637,4170760.0
2024-06-05 10:00:00,42.13,42.13,41.98,42.09,1924748.0,40.754,40.754,40.6089,40.7153,1924748.0
2024-06-05 10:30:00,42.09,42.18,42.07,42.11,1564823.0,40.7153,40.8024,40.6959,40.7346,1564823.0
2024-06-05 11:00:00,42.11,42.23,42.11,42.22,1836532.0,40.7346,40.8507,40.7346,40.841,1836532.0
2024-06-05 11:30:00,42.23,42.27,42.21,42.22,2035479.0,40.8507,40.8894,40.8314,40.841,2035479.0
2024-06-05 12:00:00,42.21,42.22,42.17,42.21,1621961.0,40.8314,40.841,40.7927,40.8314,1621961.0
2024-06-05 12:30:00,42.21,42.24,42.19,42.2,1167571.0,40.8314,40.8604,40.812,40.8217,1167571.0
2024-06-05 13:00:00,42.2,42.22,42.15,42.17,878633.0,40.8217,40.841,40.7733,40.7927,878633.0
2024-06-05 13:30:00,42.17,42.22,42.17,42.22,674194.0,40.7927,40.841,40.7927,40.841,674194.0
2024-06-05 14:00:00,42.22,42.23,42.19,42.23,598636.0,40.841,40.8507,40.812,40.8507,598636.0
2024-06-05 14:30:00,42.22,42.26,42.22,42.25,629375.0,40.841,40.8797,40.841,40.8701,629375.0
2024-06-05 15:00:00,42.26,42.27,42.24,42.26,1348549.0,40.8797,40.8894,40.8604,40.8797,1348549.0
2024-06-05 15:30:00,42.25,42.34,42.25,42.34,4780069.0,40.8701,40.9571,40.8701,40.9571,4780069.0
2024-06-06 09:30:00,42.51,42.52,42.39,42.39,2818849.0,41.1216,41.1312,41.0055,41.0055,2818849.0
2024-06-06 10:00:00,42.4,42.46,42.38,42.4,1936050.0,41.0152,41.0732,40.9958,41.0152,1936050.0
2024-06-06 10:30:00,42.39,42.45,42.37,42.41,1587454.0,41.0055,41.0635,40.9861,41.0248,1587454.0
2024-06-06 11:00:00,42.41,42.5,42.41,42.5,1541762.0,41.0248,41.1119,41.0248,41.1119,1541762.0
2024-06-06 11:30:00,42.5,42.54,42.48,42.52,815753.0,41.1119,41.1506,41.0926,41.1312,815753.0
2024-06-06 12:00:00,42.52,42.54,42.47,42.5,642686.0,41.1312,41.1506,41.0829,41.1119,642686.0
2024-06-06 12:30:00,42.5,42.5,42.44,42.46,858851.0,41.1119,41.1119,41.0539,41.0732,858851.0
2024-06-06 13:00:00,42.46,42.52,42.44,42.52,574682.0,41.0732,41.1312,41.0539,41.1312,574682.0
2024-06-06 13:30:00,42.52,42.54,42.51,42.52,960717.0,41.1312,41.1506,41.1216,41.1312,960717.0
2024-06-06 14:00:00,42.52,42.53,42.44,42.51,1646744.0,41.1312,41.1409,41.0539,41.1216,1646744.0
2024-06-06 14:30:00,42.51,42.56,42.49,42.55,1011990.0,41.1216,41.1699,41.1022,41.1603,1011990.0
2024-06-06 15:00:00,42.55,42.56,42.51,42.54,1250150.0,41.1603,41.1699,41.1216,41.1506,1250150.0
2024-06-06 15:30:00,42.54,42.56,42.5,42.55,3750114.0,41.1506,41.1699,41.1119,41.1603,3750114.0
2024-06-07 09:30:00,42.36,42.42,42.31,42.35,2049096.0,40.9765,41.0345,40.9281,40.9668,2049096.0
2024-06-07 10:00:00,42.35,42.38,42.29,42.36,1325833.0,40.9668,40.9958,40.9088,40.9765,1325833.0
2024-06-07 10:30:00,42.35,42.38,42.26,42.28,1138602.0,40.9668,40.9958,40.8797,40.8991,1138602.0
2024-06-07 11:00:00,42.28,42.28,42.22,42.24,1502945.0,40.8991,40.8991,40.841,40.8604,1502945.0
2024-06-07 11:30:00,42.24,42.28,42.22,42.24,873260.0,40.8604,40.8991,40.841,40.8604,873260.0
2024-06-07 12:00:00,42.23,42.28,42.22,42.25,824179.0,40.8507,40.8991,40.841,40.8701,824179.0
2024-06-07 12:30:00,42.25,42.26,42.14,42.19,947935.0,40.8701,40.8797,40.7637,40.812,947935.0
2024-06-07 13:00:00,42.19,42.2,42.14,42.17,479130.0,40.812,40.8217,40.7637,40.7927,479130.0
2024-06-07 13:30:00,42.16,42.18,42.12,42.13,611962.0,40.783,40.8024,40.7443,40.754,611962.0
2024-06-07 14:00:00,42.12,42.13,42.02,42.08,1151844.0,40.7443,40.754,40.6476,40.7056,1151844.0
2024-06-07 14:30:00,42.08,42.09,42.05,42.05,550274.0,40.7056,40.7153,40.6766,40.6766,550274.0
2024-06-07 15:00:00,42.05,42.08,42.0,42.05,1133971.0,40.6766,40.7056,40.6282,40.6766,1133971.0
2024-06-07 15:30:00,42.05,42.07,42.03,42.06,8510660.0,40.6766,40.6959,40.6573,40.6863,8510660.0
2024-06-10 09:30:00,42.11,42.17,42.01,42.14,1418751.0,40.7346,40.7927,40.6379,40.7637,1418751.0
2024-06-10 10:00:00,42.14,42.22,42.13,42.22,939351.0,40.7637,40.841,40.754,40.841,939351.0
2024-06-10 10:30:00,42.21,42.25,42.19,42.21,792923.0,40.8314,40.8701,40.812,40.8314,792923.0
2024-06-10 11:00:00,42.21,42.33,42.2,42.32,1299306.0,40.8314,40.9475,40.8217,40.9378,1299306.0
2024-06-10 11:30:00,42.32,42.35,42.3,42.33,1018559.0,40.9378,40.9668,40.9184,40.9475,1018559.0
2024-06-10 12:00:00,42.33,42.37,42.31,42.34,892816.0,40.9475,40.9861,40.9281,40.9571,892816.0
2024-06-10 12:30:00,42.34,42.36,42.31,42.33,845748.0,40.9571,40.9765,40.9281,40.9475,845748.0
2024-06-10 13:00:00,42.32,42.34,42.29,42.3,823463.0,40.9378,40.9571,40.9088,40.9184,823463.0
2024-06-10 13:30:00,42.29,42.36,42.27,42.33,728394.0,40.9088,40.9765,40.8894,40.9475,728394.0
2024-06-10 14:00:00,42.33,42.33,42.27,42.29,1151914.0,40.9475,40.9475,40.8894,40.9088,1151914.0
2024-06-10 14:30:00,42.28,42.34,42.27,42.32,1041395.0,40.8991,40.9571,40.8894,40.9378,1041395.0
2024-06-10 15:00:00,42.32,42.35,42.31,42.32,1573869.0,40.9378,40.9668,40.9281,40.9378,1573869.0
2024-06-10 15:30:00,42.32,42.32,42.25,42.31,8255332.0,40.9378,40.9378,40.8701,40.9281,8255332.0
2024-06-11 09:30:00,41.8,41.81,41.65,41.71,3823397.0,40.7148,40.7245,40.5686,40.6271,3823397.0
2024-06-11 10:00:00,41.7,41.74,41.66,41.7,1399447.0,40.6173,40.6563,40.5784,40.6173,1399447.0
2024-06-11 10:30:00,41.7,41.78,41.68,41.74,1255441.0,40.6173,40.6953,40.5979,40.6563,1255441.0
2024-06-11 11:00:00,41.74,41.76,41.69,41.7,1044678.0,40.6563,40.6758,40.6076,40.6173,1044678.0
2024-06-11 11:30:00,41.7,41.72,41.61,41.65,2368065.0,40.6173,40.6368,40.5297,40.5686,2368065.0
2024-06-11 12:00:00,41.65,41.69,41.63,41.65,1113558.0,40.5686,40.6076,40.5492,40.5686,1113558.0
2024-06-11 12:30:00,41.65,41.71,41.64,41.69,575550.0,40.5686,40.6271,40.5589,40.6076,575550.0
2024-06-11 13:00:00,41.69,41.75,41.67,41.71,1033125.0,40.6076,40.666,40.5881,40.6271,1033125.0
2024-06-11 13:30:00,41.71,41.77,41.7,41.77,500247.0,40.6271,40.6855,40.6173,40.6855,500247.0
2024-06-11 14:00:00,41.76,41.82,41.73,41.81,1008880.0,40.6758,40.7342,40.6466,40.7245,1008880.0
2024-06-11 14:30:00,41.82,41.85,41.79,41.82,852705.0,40.7342,40.7635,40.705,40.7342,852705.0
2024-06-11 15:00:00,41.82,41.85,41.81,41.82,3324492.0,40.7342,40.7635,40.7245,40.7342,3324492.0
2024-06-11 15:30:00,41.82,41.86,41.81,41.86,4243797.0,40.7342,40.7732,40.7245,40.7732,4243797.0
2024-06-12 09:30:00,42.41,42.44,42.3,42.39,2041914.0,41.3089,41.3381,41.2018,41.2894,2041914.0
2024-06-12 10:00:00,42.39,42.44,42.31,42.42,1505408.0,41.2894,41.3381,41.2115,41.3187,1505408.0
2024-06-12 10:30:00,42.42,42.46,42.37,42.39,2747428.0,41.3187,41.3576,41.27,41.2894,2747428.0
2024-06-12 11:00:00,42.39,42.44,42.37,42.43,3177053.0,41.2894,41.3381,41.27,41.3284,3177053.0
2024-06-12 11:30:00,42.44,42.47,42.41,42.44,2060836.0,41.3381,41.3674,41.3089,41.3381,2060836.0
2024-06-12 12:00:00,42.45,42.48,42.43,42.48,1156898.0,41.3479,41.3771,41.3284,41.3771,1156898.0
2024-06-12 12:30:00,42.48,42.52,42.47,42.51,1250372.0,41.3771,41.4161,41.3674,41.4063,1250372.0
2024-06-12 13:00:00,42.52,42.53,42.5,42.51,1245018.0,41.4161,41.4258,41.3966,41.4063,1245018.0
2024-06-12 13:30:00,42.51,42.52,42.47,42.52,1553931.0,41.4063,41.4161,41.3674,41.4161,1553931.0
2024-06-12 14:00:00,42.51,42.52,42.38,42.45,2669049.0,41.4063,41.4161,41.2797,41.3479,2669049.0
2024-06-12 14:30:00,42.46,42.48,42.26,42.32,1870494.0,41.3576,41.3771,41.1628,41.2212,1870494.0
2024-06-12 15:00:00,42.32,42.37,42.21,42.23,951628.0,41.2212,41.27,41.1141,41.1336,951628.0
2024-06-12 15:30:00,42.23,42.31,42.19,42.27,5311341.0,41.1336,41.2115,41.0946,41.1725,5311341.0
2024-06-13 09:30:00,42.33,42.41,42.2,42.22,1684193.0,41.231,41.3089,41.1044,41.1238,1684193.0
2024-06-13 10:00:00,42.22,42.25,42.11,42.15,1758389.0,41.1238,41.1531,41.0167,41.0557,1758389.0
2024-06-13 10:30:00,42.15,42.17,42.11,42.13,1224629.0,41.0557,41.0751,41.0167,41.0362,1224629.0
2024-06-13 11:00:00,42.13,42.15,42.08,42.14,978769.0,41.0362,41.0557,40.9875,41.0459,978769.0
2024-06-13 11:30:00,42.14,42.19,42.12,42.13,1284390.0,41.0459,41.0946,41.0264,41.0362,1284390.0
2024-06-13 12:00:00,42.12,42.13,42.02,42.04,1156684.0,41.0264,41.0362,40.929,40.9485,1156684.0
2024-06-13 12:30:00,42.04,42.11,42.03,42.09,556646.0,40.9485,41.0167,40.9388,40.9972,556646.0
2024-06-13 13:00:00,42.08,42.13,42.08,42.09,444013.0,40.9875,41.0362,40.9875,40.9972,444013.0
2024-06-13 13:30:00,42.09,42.15,42.07,42.15,353894.0,40.9972,41.0557,40.9777,41.0557,353894.0
2024-06-13 14:00:00,42.14,42.17,42.12,42.15,548689.0,41.0459,41.0751,41.0264,41.0557,548689.0
2024-06-13 14:30:00,42.15,42.18,42.13,42.18,487560.0,41.0557,41.0849,41.0362,41.0849,487560.0
2024-06-13 15:00:00,42.17,42.2,42.16,42.19,381396.0,41.0751,41.1044,41.0654,41.0946,381396.0
2024-06-13 15:30:00,42.18,42.2,42.16,42.18,2055467.0,41.0849,41.1044,41.0654,41.0849,2055467.0
2024-06-14 09:30:00,42.09,42.16,42.05,42.09,1256107.0,40.9972,41.0654,40.9583,40.9972,1256107.0
2024-06-14 10:00:00,42.09,42.1,42.02,42.08,1408743.0,40.9972,41.007,40.929,40.9875,1408743.0
2024-06-14 10:30:00,42.08,42.17,42.03,42.16,990506.0,40.9875,41.0751,40.9388,41.0654,990506.0
2024-06-14 11:00:00,42.16,42.23,42.14,42.19,1284206.0,41.0654,41.1336,41.0459,41.0946,1284206.0
2024-06-14 11:30:00,42.19,42.2,42.12,42.17,671789.0,41.0946,41.1044,41.0264,41.0751,671789.0
2024-06-14 12:00:00,42.17,42.18,42.12,42.13,442972.0,41.0751,41.0849,41.0264,41.0362,442972.0
2024-06-14 12:30:00,42.13,42.18,42.11,42.16,487702.0,41.0362,41.0849,41.0167,41.0654,487702.0
2024-06-14 13:00:00,42.16,42.22,42.16,42.19,352614.0,41.0654,41.1238,41.0654,41.0946,352614.0
2024-06-14 13:30:00,42.19,42.2,42.14,42.15,497480.0,41.0946,41.1044,41.0459,41.0557,497480.0
2024-06-14 14:00:00,42.15,42.17,42.11,42.14,401965.0,41.0557,41.0751,41.0167,41.0459,401965.0
2024-06-14 14:30:00,42.14,42.22,42.13,42.21,473589.0,41.0459,41.1238,41.0362,41.1141,473589.0
2024-06-14 15:00:00,42.21,42.23,42.19,42.22,441614.0,41.1141,41.1336,41.0946,41.1238,441614.0
2024-06-14 15:30:00,42.22,42.26,42.2,42.26,2998607.0,41.1238,41.1628,41.1044,41.1628,2998607.0
2024-06-17 09:30:00,42.34,42.36,42.27,42.28,1182793.0,41.2407,41.2602,41.1725,41.1823,1182793.0
2024-06-17 10:00:00,42.28,42.29,42.23,42.24,1335844.0,41.1823,41.192,41.1336,41.1433,1335844.0
2024-06-17 10:30:00,42.25,42.29,42.24,42.27,1665781.0,41.1531,41.192,41.1433,41.1725,1665781.0
2024-06-17 11:00:00,42.26,42.33,42.26,42.32,1278223.0,41.1628,41.231,41.1628,41.2212,1278223.0
2024-06-17 11:30:00,42.32,42.32,42.28,42.3,1034520.0,41.2212,41.2212,41.1823,41.2018,1034520.0
2024-06-17 12:00:00,42.3,42.4,42.29,42.4,595371.0,41.2018,41.2992,41.192,41.2992,595371.0
2024-06-17 12:30:00,42.4,42.41,42.36,42.4,425088.0,41.2992,41.3089,41.2602,41.2992,425088.0
2024-06-17 13:00:00,42.4,42.46,42.39,42.44,451173.0,41.2992,41.3576,41.2894,41.3381,451173.0
2024-06-17 13:30:00,42.43,42.5,42.43,42.5,1169431.0,41.3284,41.3966,41.3284,41.3966,1169431.0
2024-06-17 14:00:00,42.5,42.57,42.49,42.55,967533.0,41.3966,41.4648,41.3868,41.4453,967533.0
2024-06-17 14:30:00,42.55,42.56,42.53,42.55,501564.0,41.4453,41.455,41.4258,41.4453,501564.0
2024-06-17 15:00:00,42.54,42.57,42.54,42.57,1048192.0,41.4355,41.4648,41.4355,41.4648,1048192.0
2024-06-17 15:30:00,42.57,42.57,42.5,42.52,5187243.0,41.4648,41.4648,41.3966,41.4161,5187243.0
2024-06-18 09:30:00,42.6,42.85,42.6,42.83,2431629.0,41.494,41.7375,41.494,41.718,2431629.0
2024-06-18 10:00:00,42.84,42.88,42.8,42.87,3627728.0,41.7277,41.7667,41.6888,41.757,3627728.0
2024-06-18 10:30:00,42.87,42.92,42.83,42.84,2657552.0,41.757,41.8057,41.718,41.7277,2657552.0
2024-06-18 11:00:00,42.84,42.85,42.77,42.84,1271241.0,41.7277,41.7375,41.6596,41.7277,1271241.0
2024-06-18 11:30:00,42.84,42.9,42.83,42.9,2843932.0,41.7277,41.7862,41.718,41.7862,2843932.0
2024-06-18 12:00:00,42.9,42.92,42.86,42.88,1047104.0,41.7862,41.8057,41.7472,41.7667,1047104.0
2024-06-18 12:30:00,42.88,42.96,42.86,42.95,1078851.0,41.7667,41.8446,41.7472,41.8349,1078851.0
2024-06-18 13:00:00,42.95,42.97,42.92,42.95,1266875.0,41.8349,41.8544,41.8057,41.8349,1266875.0
2024-06-18 13:30:00,42.95,42.97,42.88,42.9,1283118.0,41.8349,41.8544,41.7667,41.7862,1283118.0
2024-06-18 14:00:00,42.89,42.9,42.84,42.89,986667.0,41.7765,41.7862,41.7277,41.7765,986667.0
2024-06-18 14:30:00,42.89,42.91,42.87,42.91,583533.0,41.7765,41.7959,41.757,41.7959,583533.0
2024-06-18 15:00:00,42.91,42.91,42.85,42.87,956945.0,41.7959,41.7959,41.7375,41.757,956945.0
2024-06-18 15:30:00,42.87,42.91,42.85,42.89,4499910.0,41.757,41.7959,41.7375,41.7765,4499910.0
2024-06-20 09:30:00,43.08,43.08,42.97,43.0,3821822.0,41.9615,41.9615,41.8544,41.8836,3821822.0
2024-06-20 10:00:00,43.01,43.03,42.86,42.89,3594275.0,41.8933,41.9128,41.7472,41.7765,3594275.0
2024-06-20 10:30:00,42.89,42.92,42.86,42.91,2284986.0,41.7765,41.8057,41.7472,41.7959,2284986.0
2024-06-20 11:00:00,42.91,42.91,42.82,42.84,1295063.0,41.7959,41.7959,41.7083,41.7277,1295063.0
2024-06-20 11:30:00,42.84,42.89,42.8,42.8,1363807.0,41.7277,41.7765,41.6888,41.6888,1363807.0
2024-06-20 12:00:00,42.8,42.81,42.71,42.72,1180863.0,41.6888,41.6985,41.6011,41.6109,1180863.0
2024-06-20 12:30:00,42.72,42.77,42.67,42.76,1046296.0,41.6109,41.6596,41.5622,41.6498,1046296.0
2024-06-20 13:00:00,42.75,42.77,42.69,42.71,1257887.0,41.6401,41.6596,41.5816,41.6011,1257887.0
2024-06-20 13:30:00,42.72,42.77,42.66,42.77,2211311.0,41.6109,41.6596,41.5524,41.6596,2211311.0
2024-06-20 14:00:00,42.77,42.87,42.77,42.87,1901965.0,41.6596,41.757,41.6596,41.757,1901965.0
2024-06-20 14:30:00,42.87,42.88,42.82,42.83,1151827.0,41.757,41.7667,41.7083,41.718,1151827.0
2024-06-20 15:00:00,42.84,42.85,42.77,42.83,1517366.0,41.7277,41.7375,41.6596,41.718,1517366.0
2024-06-20 15:30:00,42.83,42.86,42.81,42.84,6129423.0,41.718,41.7472,41.6985,41.7277,6129423.0
2024-06-21 09:30:00,42.73,42.82,42.67,42.7,2432325.0,41.6206,41.7083,41.5622,41.5914,2432325.0
2024-06-21 10:00:00,42.71,42.74,42.66,42.69,1240784.0,41.6011,41.6303,41.5524,41.5816,1240784.0
2024-06-21 10:30:00,42.69,42.72,42.66,42.7,787987.0,41.5816,41.6109,41.5524,41.5914,787987.0
2024-06-21 11:00:00,42.7,42.72,42.66,42.69,830826.0,41.5914,41.6109,41.5524,41.5816,830826.0
2024-06-21 11:30:00,42.69,42.78,42.66,42.77,1021069.0,41.5816,41.6693,41.5524,41.6596,1021069.0
2024-06-21 12:00:00,42.77,42.79,42.74,42.76,861699.0,41.6596,41.679,41.6303,41.6498,861699.0
2024-06-21 12:30:00,42.76,42.76,42.72,42.73,374142.0,41.6498,41.6498,41.6109,41.6206,374142.0
2024-06-21 13:00:00,42.73,42.74,42.69,42.7,532100.0,41.6206,41.6303,41.5816,41.5914,532100.0
2024-06-21 13:30:00,42.7,42.7,42.65,42.66,829840.0,41.5914,41.5914,41.5427,41.5524,829840.0
2024-06-21 14:00:00,42.66,42.73,42.66,42.72,500319.0,41.5524,41.6206,41.5524,41.6109,500319.0
2024-06-21 14:30:00,42.72,42.72,42.69,42.72,1508788.0,41.6109,41.6109,41.5816,41.6109,1508788.0
2024-06-21 15:00:00,42.72,42.73,42.7,42.71,941048.0,41.6109,41.6206,41.5914,41.6011,941048.0
2024-06-21 15:30:00,42.72,42.72,42.65,42.65,3579212.0,41.6109,41.6109,41.5427,41.5427,3579212.0
2024-06-24 09:30:00,42.75,42.94,42.73,42.94,2151062.0,41.6401,41.8252,41.6206,41.8252,2151062.0
2024-06-24 10:00:00,42.93,42.99,42.89,42.89,1087321.0,41.8154,41.8739,41.7765,41.7765,1087321.0
2024-06-24 10:30:00,42.9,42.97,42.85,42.89,1210644.0,41.7862,41.8544,41.7375,41.7765,1210644.0
2024-06-24 11:00:00,42.89,42.89,42.82,42.86,970369.0,41.7765,41.7765,41.7083,41.7472,970369.0
2024-06-24 11:30:00,42.85,42.86,42.82,42.85,666517.0,41.7375,41.7472,41.7083,41.7375,666517.0
2024-06-24 12:00:00,42.84,42.85,42.8,42.81,408329.0,41.7277,41.7375,41.6888,41.6985,408329.0
2024-06-24 12:30:00,42.8,42.81,42.75,42.76,569171.0,41.6888,41.6985,41.6401,41.6498,569171.0
2024-06-24 13:00:00,42.77,42.78,42.7,42.72,679898.0,41.6596,41.6693,41.5914,41.6109,679898.0
2024-06-24 13:30:00,42.71,42.73,42.68,42.71,587065.0,41.6011,41.6206,41.5719,41.6011,587065.0
2024-06-24 14:00:00,42.7,42.71,42.68,42.7,568306.0,41.5914,41.6011,41.5719,41.5914,568306.0
2024-06-24 14:30:00,42.7,42.78,42.69,42.74,721853.0,41.5914,41.6693,41.5816,41.6303,721853.0
2024-06-24 15:00:00,42.74,42.76,42.72,42.73,1510381.0,41.6303,41.6498,41.6109,41.6206,1510381.0
2024-06-24 15:30:00,42.73,42.74,42.66,42.67,3872547.0,41.6206,41.6303,41.5524,41.5622,3872547.0
2024-06-25 09:30:00,42.6,42.6,42.48,42.49,1486443.0,41.494,41.494,41.3771,41.3868,1486443.0
2024-06-25 10:00:00,42.49,42.55,42.48,42.52,1067754.0,41.3868,41.4453,41.3771,41.4161,1067754.0
2024-06-25 10:30:00,42.52,42.53,42.46,42.48,1453794.0,41.4161,41.4258,41.3576,41.3771,1453794.0
2024-06-25 11:00:00,42.48,42.51,42.46,42.47,1660265.0,41.3771,41.4063,41.3576,41.3674,1660265.0
2024-06-25 11:30:00,42.48,42.5,42.46,42.5,1362634.0,41.3771,41.3966,41.3576,41.3966,1362634.0
2024-06-25 12:00:00,42.49,42.5,42.46,42.48,575154.0,41.3868,41.3966,41.3576,41.3771,575154.0
2024-06-25 12:30:00,42.49,42.51,42.46,42.51,1088820.0,41.3868,41.4063,41.3576,41.4063,1088820.0
2024-06-25 13:00:00,42.51,42.53,42.46,42.52,1335602.0,41.4063,41.4258,41.3576,41.4161,1335602.0
2024-06-25 13:30:00,42.52,42.56,42.51,42.55,596334.0,41.4161,41.455,41.4063,41.4453,596334.0
2024-06-25 14:00:00,42.55,42.59,42.53,42.59,919581.0,41.4453,41.4842,41.4258,41.4842,919581.0
2024-06-25 14:30:00,42.59,42.59,42.54,42.55,1320158.0,41.4842,41.4842,41.4355,41.4453,1320158.0
2024-06-25 15:00:00,42.55,42.58,42.54,42.58,560261.0,41.4453,41.4745,41.4355,41.4745,560261.0
2024-06-25 15:30:00,42.57,42.58,42.55,42.57,2777973.0,41.4648,41.4745,41.4453,41.4648,2777973.0
2024-06-26 09:30:00,42.47,42.48,42.39,42.41,1709281.0,41.3674,41.3771,41.2894,41.3089,1709281.0
2024-06-26 10:00:00,42.41,42.5,42.41,42.42,1756070.0,41.3089,41.3966,41.3089,41.3187,1756070.0
2024-06-26 10:30:00,42.42,42.48,42.42,42.46,1307268.0,41.3187,41.3771,41.3187,41.3576,1307268.0
2024-06-26 11:00:00,42.46,42.47,42.38,42.44,904661.0,41.3576,41.3674,41.2797,41.3381,904661.0
2024-06-26 11:30:00,42.43,42.53,42.42,42.52,872729.0,41.3284,41.4258,41.3187,41.4161,872729.0
2024-06-26 12:00:00,42.52,42.55,42.5,42.54,783477.0,41.4161,41.4453,41.3966,41.4355,783477.0
2024-06-26 12:30:00,42.54,42.54,42.47,42.49,405663.0,41.4355,41.4355,41.3674,41.3868,405663.0
2024-06-26 13:00:00,42.48,42.5,42.45,42.48,455696.0,41.3771,41.3966,41.3479,41.3771,455696.0
2024-06-26 13:30:00,42.48,42.51,42.46,42.5,177097.0,41.3771,41.4063,41.3576,41.3966,177097.0
2024-06-26 14:00:00,42.5,42.5,42.46,42.46,560175.0,41.3966,41.3966,41.3576,41.3576,560175.0
2024-06-26 14:30:00,42.46,42.47,42.43,42.43,428724.0,41.3576,41.3674,41.3284,41.3284,428724.0
2024-06-26 15:00:00,42.44,42.45,42.41,42.44,268630.0,41.3381,41.3479,41.3089,41.3381,268630.0
2024-06-26 15:30:00,42.44,42.51,42.43,42.47,3002169.0,41.3381,41.4063,41.3284,41.3674,3002169.0
2024-06-27 09:30:00,42.7,42.71,42.57,42.65,1548977.0,41.5914,41.6011,41.4648,41.5427,1548977.0
2024-06-27 10:00:00,42.64,42.69,42.56,42.58,1186600.0,41.5329,41.5816,41.455,41.4745,1186600.0
2024-06-27 10:30:00,42.59,42.63,42.52,42.55,1337362.0,41.4842,41.5232,41.4161,41.4453,1337362.0
2024-06-27 11:00:00,42.54,42.56,42.5,42.52,848141.0,41.4355,41.455,41.3966,41.4161,848141.0
2024-06-27 11:30:00,42.52,42.55,42.48,42.55,534358.0,41.4161,41.4453,41.3771,41.4453,534358.0
2024-06-27 12:00:00,42.54,42.54,42.52,42.52,495857.0,41.4355,41.4355,41.4161,41.4161,495857.0
2024-06-27 12:30:00,42.52,42.55,42.51,42.52,836775.0,41.4161,41.4453,41.4063,41.4161,836775.0
2024-06-27 13:00:00,42.52,42.58,42.49,42.58,286267.0,41.4161,41.4745,41.3868,41.4745,286267.0
2024-06-27 13:30:00,42.58,42.59,42.52,42.53,365244.0,41.4745,41.4842,41.4161,41.4258,365244.0
2024-06-27 14:00:00,42.53,42.53,42.47,42.49,565177.0,41.4258,41.4258,41.3674,41.3868,565177.0
2024-06-27 14:30:00,42.48,42.57,42.47,42.57,1036709.0,41.3771,41.4648,41.3674,41.4648,1036709.0
2024-06-27 15:00:00,42.57,42.57,42.52,42.54,566834.0,41.4648,41.4648,41.4161,41.4355,566834.0
2024-06-27 15:30:00,42.53,42.54,42.48,42.52,2417983.0,41.4258,41.4355,41.3771,41.4161,2417983.0
2024-06-28 09:30:00,42.78,42.78,42.7,42.72,2327224.0,41.6693,41.6693,41.5914,41.6109,2327224.0
2024-06-28 10:00:00,42.72,42.81,42.7,42.77,2126866.0,41.6109,41.6985,41.5914,41.6596,2126866.0
2024-06-28 10:30:00,42.77,42.81,42.73,42.77,1847199.0,41.6596,41.6985,41.6206,41.6596,1847199.0
2024-06-28 11:00:00,42.77,42.78,42.7,42.74,1258033.0,41.6596,41.6693,41.5914,41.6303,1258033.0
2024-06-28 11:30:00,42.74,42.81,42.73,42.75,997752.0,41.6303,41.6985,41.6206,41.6401,997752.0
2024-06-28 12:00:00,42.75,42.75,42.65,42.68,1455661.0,41.6401,41.6401,41.5427,41.5719,1455661.0
2024-06-28 12:30:00,42.68,42.69,42.6,42.66,872675.0,41.5719,41.5816,41.494,41.5524,872675.0
2024-06-28 13:00:00,42.65,42.69,42.63,42.66,798065.0,41.5427,41.5816,41.5232,41.5524,798065.0
2024-06-28 13:30:00,42.65,42.67,42.63,42.64,391590.0,41.5427,41.5622,41.5232,41.5329,391590.0
2024-06-28 14:00:00,42.64,42.68,42.6,42.63,516332.0,41.5329,41.5719,41.494,41.5232,516332.0
2024-06-28 14:30:00,42.63,42.64,42.58,42.59,710104.0,41.5232,41.5329,41.4745,41.4842,710104.0
2024-06-28 15:00:00,42.59,42.59,42.56,42.58,896484.0,41.4842,41.4842,41.455,41.4745,896484.0
2024-06-28 15:30:00,42.58,42.62,42.51,42.62,4183460.0,41.4745,41.5135,41.4063,41.5135,4183460.0
2024-07-01 09:30:00,42.86,42.92,42.77,42.79,1881261.0,41.7472,41.8057,41.6596,41.679,1881261.0
2024-07-01 10:00:00,42.79,42.85,42.66,42.71,1356240.0,41.679,41.7375,41.5524,41.6011,1356240.0
2024-07-01 10:30:00,42.71,42.72,42.62,42.65,1579629.0,41.6011,41.6109,41.5135,41.5427,1579629.0
2024-07-01 11:00:00,42.65,42.73,42.62,42.72,1315416.0,41.5427,41.6206,41.5135,41.6109,1315416.0
2024-07-01 11:30:00,42.71,42.72,42.66,42.72,1007200.0,41.6011,41.6109,41.5524,41.6109,1007200.0
2024-07-01 12:00:00,42.72,42.77,42.69,42.77,654418.0,41.6109,41.6596,41.5816,41.6596,654418.0
2024-07-01 12:30:00,42.77,42.77,42.7,42.71,453057.0,41.6596,41.6596,41.5914,41.6011,453057.0
2024-07-01 13:00:00,42.71,42.73,42.68,42.72,365163.0,41.6011,41.6206,41.5719,41.6109,365163.0
2024-07-01 13:30:00,42.72,42.72,42.69,42.72,608377.0,41.6109,41.6109,41.5816,41.6109,608377.0
2024-07-01 14:00:00,42.72,42.75,42.65,42.67,982021.0,41.6109,41.6401,41.5427,41.5622,982021.0
2024-07-01 14:30:00,42.67,42.7,42.65,42.68,1625256.0,41.5622,41.5914,41.5427,41.5719,1625256.0
2024-07-01 15:00:00,42.68,42.68,42.62,42.64,762134.0,41.5719,41.5719,41.5135,41.5329,762134.0
2024-07-01 15:30:00,42.65,42.7,42.64,42.69,3923338.0,41.5427,41.5914,41.5329,41.5816,3923338.0
2024-07-02 09:30:00,42.54,42.68,42.52,42.67,1723084.0,41.4355,41.5719,41.4161,41.5622,1723084.0
2024-07-02 10:00:00,42.67,42.69,42.55,42.59,1691886.0,41.5622,41.5816,41.4453,41.4842,1691886.0
2024-07-02 10:30:00,42.6,42.65,42.54,42.64,1563819.0,41.494,41.5427,41.4355,41.5329,1563819.0
2024-07-02 11:00:00,42.64,42.71,42.62,42.69,1116313.0,41.5329,41.6011,41.5135,41.5816,1116313.0
2024-07-02 11:30:00,42.69,42.7,42.62,42.65,733448.0,41.5816,41.5914,41.5135,41.5427,733448.0
2024-07-02 12:00:00,42.65,42.66,42.6,42.65,1259885.0,41.5427,41.5524,41.494,41.5427,1259885.0
2024-07-02 12:30:00,42.65,42.66,42.63,42.65,495982.0,41.5427,41.5524,41.5232,41.5427,495982.0
2024-07-02 13:00:00,42.65,42.72,42.64,42.7,449111.0,41.5427,41.6109,41.5329,41.5914,449111.0
2024-07-02 13:30:00,42.71,42.74,42.69,42.74,207018.0,41.6011,41.6303,41.5816,41.6303,207018.0
2024-07-02 14:00:00,42.74,42.77,42.73,42.75,726706.0,41.6303,41.6596,41.6206,41.6401,726706.0
2024-07-02 14:30:00,42.76,42.8,42.74,42.79,665671.0,41.6498,41.6888,41.6303,41.679,665671.0
2024-07-02 15:00:00,42.79,42.84,42.78,42.84,1119529.0,41.679,41.7277,41.6693,41.7277,1119529.0
2024-07-02 15:30:00,42.83,42.84,42.8,42.82,3942702.0,41.718,41.7277,41.6888,41.7083,3942702.0
2024-07-03 09:30:00,43.1,43.33,43.1,43.29,6046875.0,41.981,42.205,41.981,42.1661,6046875.0
2024-07-03 10:00:00,43.3,43.43,43.29,43.37,3402032.0,42.1758,42.3024,42.1661,42.244,3402032.0
2024-07-03 10:30:00,43.37,43.41,43.35,43.4,2444813.0,42.244,42.283,42.2245,42.2732,2444813.0
2024-07-03 11:00:00,43.4,43.42,43.33,43.39,1715604.0,42.2732,42.2927,42.205,42.2635,1715604.0
2024-07-03 11:30:00,43.39,43.44,43.37,43.42,1872271.0,42.2635,42.3122,42.244,42.2927,1872271.0
2024-07-03 12:00:00,43.42,43.47,43.42,43.47,1405655.0,42.2927,42.3414,42.2927,42.3414,1405655.0
2024-07-03 12:30:00,43.46,43.47,43.38,43.45,5259318.0,42.3317,42.3414,42.2537,42.3219,5259318.0
2024-07-05 09:30:00,43.62,43.63,43.36,43.41,1880385.0,42.4875,42.4972,42.2342,42.283,1880385.0
2024-07-05 10:00:00,43.4,43.42,43.31,43.38,2247937.0,42.2732,42.2927,42.1855,42.2537,2247937.0
2024-07-05 10:30:00,43.38,43.48,43.37,43.46,1893294.0,42.2537,42.3511,42.244,42.3317,1893294.0
2024-07-05 11:00:00,43.46,43.51,43.43,43.51,1326248.0,42.3317,42.3804,42.3024,42.3804,1326248.0
2024-07-05 11:30:00,43.51,43.53,43.48,43.51,953019.0,42.3804,42.3998,42.3511,42.3804,953019.0
2024-07-05 12:00:00,43.51,43.57,43.5,43.54,760298.0,42.3804,42.4388,42.3706,42.4096,760298.0
2024-07-05 12:30:00,43.53,43.54,43.49,43.51,714265.0,42.3998,42.4096,42.3609,42.3804,714265.0
2024-07-05 13:00:00,43.51,43.55,43.49,43.54,478918.0,42.3804,42.4193,42.3609,42.4096,478918.0
2024-07-05 13:30:00,43.54,43.57,43.52,43.56,625700.0,42.4096,42.4388,42.3901,42.4291,625700.0
2024-07-05 14:00:00,43.56,43.58,43.55,43.57,790209.0,42.4291,42.4485,42.4193,42.4388,790209.0
2024-07-05 14:30:00,43.56,43.62,43.54,43.62,527827.0,42.4291,42.4875,42.4096,42.4875,527827.0
2024-07-05 15:00:00,43.62,43.62,43.59,43.61,952033.0,42.4875,42.4875,42.4583,42.4778,952033.0
2024-07-05 15:30:00,43.61,43.65,43.6,43.63,3398980.0,42.4778,42.5167,42.468,42.4972,3398980.0
2024-07-08 09:30:00,43.74,43.8,43.72,43.79,1244463.0,42.6044,42.6628,42.5849,42.6531,1244463.0
2024-07-08 10:00:00,43.78,43.81,43.73,43.75,1006364.0,42.6433,42.6726,42.5946,42.6141,1006364.0
2024-07-08 10:30:00,43.75,43.76,43.68,43.71,1043559.0,42.6141,42.6239,42.5459,42.5752,1043559.0
2024-07-08 11:00:00,43.71,43.73,43.68,43.73,1006114.0,42.5752,42.5946,42.5459,42.5946,1006114.0
2024-07-08 11:30:00,43.73,43.74,43.66,43.67,793735.0,42.5946,42.6044,42.5265,42.5362,793735.0
2024-07-08 12:00:00,43.68,43.68,43.62,43.64,466108.0,42.5459,42.5459,42.4875,42.507,466108.0
2024-07-08 12:30:00,43.64,43.69,43.63,43.67,420718.0,42.507,42.5557,42.4972,42.5362,420718.0
2024-07-08 13:00:00,43.66,43.68,43.64,43.65,408334.0,42.5265,42.5459,42.507,42.5167,408334.0
2024-07-08 13:30:00,43.65,43.72,43.64,43.72,223264.0,42.5167,42.5849,42.507,42.5849,223264.0
2024-07-08 14:00:00,43.71,43.72,43.67,43.68,474440.0,42.5752,42.5849,42.5362,42.5459,474440.0
2024-07-08 14:30:00,43.69,43.69,43.61,43.66,611118.0,42.5557,42.5557,42.4778,42.5265,611118.0
2024-07-08 15:00:00,43.66,43.67,43.63,43.64,235182.0,42.5265,42.5362,42.4972,42.507,235182.0
2024-07-08 15:30:00,43.64,43.66,43.63,43.65,2984899.0,42.507,42.5265,42.4972,42.5167,2984899.0
2024-07-09 09:30:00,43.73,43.8,43.71,43.76,835807.0,42.5946,42.6628,42.5752,42.6239,835807.0
2024-07-09 10:00:00,43.76,43.8,43.7,43.77,1010943.0,42.6239,42.6628,42.5654,42.6336,1010943.0
2024-07-09 10:30:00,43.76,43.84,43.74,43.78,1626389.0,42.6239,42.7018,42.6044,42.6433,1626389.0
2024-07-09 11:00:00,43.78,43.81,43.67,43.68,1368303.0,42.6433,42.6726,42.5362,42.5459,1368303.0
2024-07-09 11:30:00,43.69,43.78,43.67,43.77,861201.0,42.5557,42.6433,42.5362,42.6336,861201.0
2024-07-09 12:00:00,43.77,43.81,43.77,43.8,591237.0,42.6336,42.6726,42.6336,42.6628,591237.0
2024-07-09 12:30:00,43.8,43.83,43.76,43.82,666348.0,42.6628,42.692,42.6239,42.6823,666348.0
2024-07-09 13:00:00,43.83,43.88,43.8,43.83,932862.0,42.692,42.7407,42.6628,42.692,932862.0
2024-07-09 13:30:00,43.82,43.85,43.82,43.83,429261.0,42.6823,42.7115,42.6823,42.692,429261.0
2024-07-09 14:00:00,43.83,43.84,43.79,43.8,639650.0,42.692,42.7018,42.6531,42.6628,639650.0
2024-07-09 14:30:00,43.8,43.85,43.79,43.81,854658.0,42.6628,42.7115,42.6531,42.6726,854658.0
2024-07-09 15:00:00,43.82,43.82,43.8,43.82,476149.0,42.6823,42.6823,42.6628,42.6823,476149.0
2024-07-09 15:30:00,43.81,43.85,43.8,43.83,2580910.0,42.6726,42.7115,42.6628,42.692,2580910.0
2024-07-10 09:30:00,43.98,43.99,43.89,43.96,1397768.0,42.8382,42.8479,42.7505,42.8187,1397768.0
2024-07-10 10:00:00,43.96,44.03,43.94,44.0,2005307.0,42.8187,42.8869,42.7992,42.8576,2005307.0
2024-07-10 10:30:00,43.99,44.01,43.91,43.91,1559211.0,42.8479,42.8674,42.77,42.77,1559211.0
2024-07-10 11:00:00,43.92,43.98,43.89,43.98,877830.0,42.7797,42.8382,42.7505,42.8382,877830.0
2024-07-10 11:30:00,43.98,44.02,43.96,44.0,763812.0,42.8382,42.8771,42.8187,42.8576,763812.0
2024-07-10 12:00:00,44.0,44.04,43.98,44.02,430926.0,42.8576,42.8966,42.8382,42.8771,430926.0
2024-07-10 12:30:00,44.02,44.03,43.96,43.98,404151.0,42.8771,42.8869,42.8187,42.8382,404151.0
2024-07-10 13:00:00,43.98,44.02,43.96,43.98,307533.0,42.8382,42.8771,42.8187,42.8382,307533.0
2024-07-10 13:30:00,43.98,43.99,43.96,43.98,221206.0,42.8382,42.8479,42.8187,42.8382,221206.0
2024-07-10 14:00:00,43.98,44.0,43.95,44.0,341823.0,42.8382,42.8576,42.8089,42.8576,341823.0
2024-07-10 14:30:00,44.0,44.05,43.99,44.02,359842.0,42.8576,42.9063,42.8479,42.8771,359842.0
2024-07-10 15:00:00,44.02,44.04,44.01,44.04,215622.0,42.8771,42.8966,42.8674,42.8966,215622.0
2024-07-10 15:30:00,44.04,44.08,44.02,44.05,2323464.0,42.8966,42.9356,42.8771,42.9063,2323464.0
2024-07-11 09:30:00,44.54,44.56,44.39,44.51,5025916.0,43.3836,43.4031,43.2375,43.3544,5025916.0
2024-07-11 10:00:00,44.51,44.58,44.35,44.39,5425655.0,43.3544,43.4226,43.1985,43.2375,5425655.0
2024-07-11 10:30:00,44.39,44.48,44.36,44.4,2656318.0,43.2375,43.3252,43.2083,43.2472,2656318.0
2024-07-11 11:00:00,44.4,44.43,44.3,44.3,2331871.0,43.2472,43.2765,43.1498,43.1498,2331871.0
2024-07-11 11:30:00,44.3,44.33,44.24,44.26,1404612.0,43.1498,43.1791,43.0914,43.1109,1404612.0
2024-07-11 12:00:00,44.26,44.3,44.21,44.3,1677602.0,43.1109,43.1498,43.0622,43.1498,1677602.0
2024-07-11 12:30:00,44.3,44.32,44.24,44.27,519351.0,43.1498,43.1693,43.0914,43.1206,519351.0
2024-07-11 13:00:00,44.27,44.32,44.23,44.3,433114.0,43.1206,43.1693,43.0817,43.1498,433114.0
2024-07-11 13:30:00,44.29,44.29,44.23,44.24,549639.0,43.1401,43.1401,43.0817,43.0914,549639.0
2024-07-11 14:00:00,44.24,44.3,44.22,44.26,434187.0,43.0914,43.1498,43.0719,43.1109,434187.0
2024-07-11 14:30:00,44.26,44.3,44.25,44.3,493140.0,43.1109,43.1498,43.1011,43.1498,493140.0
2024-07-11 15:00:00,44.29,44.32,44.29,44.29,530473.0,43.1401,43.1693,43.1401,43.1401,530473.0
2024-07-11 15:30:00,44.3,44.34,44.29,44.33,2974678.0,43.1498,43.1888,43.1401,43.1791,2974678.0
2024-07-12 09:30:00,44.47,44.55,44.45,44.52,2803501.0,43.3154,43.3934,43.2959,43.3641,2803501.0
2024-07-12 10:00:00,44.53,44.64,44.51,44.59,1537633.0,43.3739,43.481,43.3544,43.4323,1537633.0
2024-07-12 10:30:00,44.59,44.61,44.53,44.57,1435122.0,43.4323,43.4518,43.3739,43.4128,1435122.0
2024-07-12 11:00:00,44.56,44.59,44.52,44.56,703997.0,43.4031,43.4323,43.3641,43.4031,703997.0
2024-07-12 11:30:00,44.55,44.61,44.54,44.55,784035.0,43.3934,43.4518,43.3836,43.3934,784035.0
2024-07-12 12:00:00,44.55,44.57,44.5,44.53,665052.0,43.3934,43.4128,43.3447,43.3739,665052.0
2024-07-12 12:30:00,44.54,44.59,44.53,44.59,505913.0,43.3836,43.4323,43.3739,43.4323,505913.0
2024-07-12 13:00:00,44.59,44.59,44.53,44.59,2318369.0,43.4323,43.4323,43.3739,43.4323,2318369.0
2024-07-12 13:30:00,44.58,44.64,44.57,44.62,962898.0,43.4226,43.481,43.4128,43.4615,962898.0
2024-07-12 14:00:00,44.61,44.63,44.58,44.59,1582673.0,43.4518,43.4713,43.4226,43.4323,1582673.0
2024-07-12 14:30:00,44.59,44.64,44.58,44.64,1064519.0,43.4323,43.481,43.4226,43.481,1064519.0
2024-07-12 15:00:00,44.64,44.64,44.61,44.64,1329412.0,43.481,43.481,43.4518,43.481,1329412.0
2024-07-12 15:30:00,44.64,44.64,44.48,44.51,4364768.0,43.481,43.481,43.3252,43.3544,4364768.0
2024-07-15 09:30:00,44.27,44.27,44.13,44.18,1896015.0,43.1206,43.1206,42.9843,43.033,1896015.0
2024-07-15 10:00:00,44.19,44.23,44.17,44.2,1513191.0,43.0427,43.0817,43.0232,43.0524,1513191.0
2024-07-15 10:30:00,44.2,44.23,44.15,44.21,737762.0,43.0524,43.0817,43.0037,43.0622,737762.0
2024-07-15 11:00:00,44.21,44.29,44.2,44.25,989627.0,43.0622,43.1401,43.0524,43.1011,989627.0
2024-07-15 11:30:00,44.25,44.29,44.22,44.25,765275.0,43.1011,43.1401,43.0719,43.1011,765275.0
2024-07-15 12:00:00,44.25,44.25,44.14,44.18,1100525.0,43.1011,43.1011,42.994,43.033,1100525.0
2024-07-15 12:30:00,44.17,44.21,44.08,44.11,2697946.0,43.0232,43.0622,42.9356,42.9648,2697946.0
2024-07-15 13:00:00,44.12,44.12,44.04,44.07,1240937.0,42.9745,42.9745,42.8966,42.9258,1240937.0
2024-07-15 13:30:00,44.06,44.06,44.0,44.02,1142748.0,42.9161,42.9161,42.8576,42.8771,1142748.0
2024-07-15 14:00:00,44.02,44.06,44.0,44.05,607735.0,42.8771,42.9161,42.8576,42.9063,607735.0
2024-07-15 14:30:00,44.05,44.1,44.04,44.09,2594923.0,42.9063,42.955,42.8966,42.9453,2594923.0
2024-07-15 15:00:00,44.09,44.1,44.06,44.08,959883.0,42.9453,42.955,42.9161,42.9356,959883.0
2024-07-15 15:30:00,44.08,44.08,43.99,44.05,3451358.0,42.9356,42.9356,42.8479,42.9063,3451358.0
2024-07-16 09:30:00,44.07,44.14,44.02,44.11,764258.0,42.9258,42.994,42.8771,42.9648,764258.0
2024-07-16 10:00:00,44.11,44.14,44.06,44.14,912532.0,42.9648,42.994,42.9161,42.994,912532.0
2024-07-16 10:30:00,44.13,44.18,44.11,44.14,1428879.0,42.9843,43.033,42.9648,42.994,1428879.0
2024-07-16 11:00:00,44.14,44.21,44.11,44.13,884381.0,42.994,43.0622,42.9648,42.9843,884381.0
2024-07-16 11:30:00,44.12,44.16,44.09,44.11,672968.0,42.9745,43.0135,42.9453,42.9648,672968.0
2024-07-16 12:00:00,44.12,44.14,44.09,44.1,1252489.0,42.9745,42.994,42.9453,42.955,1252489.0
2024-07-16 12:30:00,44.09,44.15,44.07,44.14,780702.0,42.9453,43.0037,42.9258,42.994,780702.0
2024-07-16 13:00:00,44.14,44.15,44.11,44.12,960645.0,42.994,43.0037,42.9648,42.9745,960645.0
2024-07-16 13:30:00,44.12,44.2,44.1,44.19,775363.0,42.9745,43.0524,42.955,43.0427,775363.0
2024-07-16 14:00:00,44.19,44.22,44.17,44.21,705947.0,43.0427,43.0719,43.0232,43.0622,705947.0
2024-07-16 14:30:00,44.21,44.26,44.2,44.26,792065.0,43.0622,43.1109,43.0524,43.1109,792065.0
2024-07-16 15:00:00,44.25,44.26,44.22,44.25,1116463.0,43.1011,43.1109,43.0719,43.1011,1116463.0
2024-07-16 15:30:00,44.25,44.3,44.23,44.29,2817378.0,43.1011,43.1498,43.0817,43.1401,2817378.0
2024-07-17 09:30:00,43.75,43.82,43.69,43.79,2281870.0,42.6141,42.6823,42.5557,42.6531,2281870.0
2024-07-17 10:00:00,43.79,43.79,43.66,43.73,1610056.0,42.6531,42.6531,42.5265,42.5946,1610056.0
2024-07-17 10:30:00,43.72,43.76,43.67,43.7,1378595.0,42.5849,42.6239,42.5362,42.5654,1378595.0
2024-07-17 11:00:00,43.7,43.71,43.65,43.68,1001641.0,42.5654,42.5752,42.5167,42.5459,1001641.0
2024-07-17 11:30:00,43.68,43.68,43.59,43.64,1686367.0,42.5459,42.5459,42.4583,42.507,1686367.0
2024-07-17 12:00:00,43.65,43.66,43.55,43.57,1654781.0,42.5167,42.5265,42.4193,42.4388,1654781.0
2024-07-17 12:30:00,43.57,43.63,43.54,43.61,1785500.0,42.4388,42.4972,42.4096,42.4778,1785500.0
2024-07-17 13:00:00,43.62,43.62,43.56,43.59,923595.0,42.4875,42.4875,42.4291,42.4583,923595.0
2024-07-17 13:30:00,43.58,43.62,43.57,43.58,929984.0,42.4485,42.4875,42.4388,42.4485,929984.0
2024-07-17 14:00:00,43.58,43.62,43.55,43.61,913745.0,42.4485,42.4875,42.4193,42.4778,913745.0
2024-07-17 14:30:00,43.6,43.61,43.55,43.57,1301152.0,42.468,42.4778,42.4193,42.4388,1301152.0
2024-07-17 15:00:00,43.57,43.63,43.54,43.62,2847528.0,42.4388,42.4972,42.4096,42.4875,2847528.0
2024-07-17 15:30:00,43.62,43.64,43.56,43.57,7228836.0,42.4875,42.507,42.4291,42.4388,7228836.0
2024-07-18 09:30:00,43.65,43.68,43.55,43.63,1554187.0,42.5167,42.5459,42.4193,42.4972,1554187.0
2024-07-18 10:00:00,43.63,43.66,43.55,43.57,1279507.0,42.4972,42.5265,42.4193,42.4388,1279507.0
2024-07-18 10:30:00,43.56,43.56,43.36,43.44,1854628.0,42.4291,42.4291,42.2342,42.3122,1854628.0
2024-07-18 11:00:00,43.43,43.46,43.29,43.3,1295542.0,42.3024,42.3317,42.1661,42.1758,1295542.0
2024-07-18 11:30:00,43.3,43.3,43.2,43.23,1841726.0,42.1758,42.1758,42.0784,42.1076,1841726.0
2024-07-18 12:00:00,43.23,43.31,43.22,43.27,1426135.0,42.1076,42.1855,42.0979,42.1466,1426135.0
2024-07-18 12:30:00,43.27,43.32,43.25,43.32,618986.0,42.1466,42.1953,42.1271,42.1953,618986.0
2024-07-18 13:00:00,43.32,43.36,43.26,43.33,785056.0,42.1953,42.2342,42.1368,42.205,785056.0
2024-07-18 13:30:00,43.32,43.34,43.24,43.25,602243.0,42.1953,42.2148,42.1174,42.1271,602243.0
2024-07-18 14:00:00,43.25,43.26,43.19,43.2,867114.0,42.1271,42.1368,42.0687,42.0784,867114.0
2024-07-18 14:30:00,43.2,43.21,43.15,43.19,888306.0,42.0784,42.0881,42.0297,42.0687,888306.0
2024-07-18 15:00:00,43.19,43.21,43.08,43.16,4195908.0,42.0687,42.0881,41.9615,42.0394,4195908.0
2024-07-18 15:30:00,43.16,43.24,43.15,43.16,7493803.0,42.0394,42.1174,42.0297,42.0394,7493803.0
2024-07-19 09:30:00,43.01,43.07,42.94,42.98,2132255.0,41.8933,41.9518,41.8252,41.8641,2132255.0
2024-07-19 10:00:00,42.98,42.99,42.89,42.9,2146982.0,41.8641,41.8739,41.7765,41.7862,2146982.0
2024-07-19 10:30:00,42.9,42.93,42.87,42.92,1747462.0,41.7862,41.8154,41.757,41.8057,1747462.0
2024-07-19 11:00:00,42.91,42.97,42.82,42.83,1527103.0,41.7959,41.8544,41.7083,41.718,1527103.0
2024-07-19 11:30:00,42.83,42.92,42.8,42.92,1799433.0,41.718,41.8057,41.6888,41.8057,1799433.0
2024-07-19 12:00:00,42.92,42.94,42.83,42.84,2713137.0,41.8057,41.8252,41.718,41.7277,2713137.0
2024-07-19 12:30:00,42.84,42.86,42.81,42.83,1357864.0,41.7277,41.7472,41.6985,41.718,1357864.0
2024-07-19 13:00:00,42.83,42.83,42.76,42.8,1166966.0,41.718,41.718,41.6498,41.6888,1166966.0
2024-07-19 13:30:00,42.8,42.83,42.77,42.81,745302.0,41.6888,41.718,41.6596,41.6985,745302.0
2024-07-19 14:00:00,42.81,42.82,42.77,42.77,622488.0,41.6985,41.7083,41.6596,41.6596,622488.0
2024-07-19 14:30:00,42.77,42.79,42.74,42.77,1701256.0,41.6596,41.679,41.6303,41.6596,1701256.0
2024-07-19 15:00:00,42.77,42.83,42.77,42.8,947993.0,41.6596,41.718,41.6596,41.6888,947993.0
2024-07-19 15:30:00,42.8,42.81,42.74,42.78,4892339.0,41.6888,41.6985,41.6303,41.6693,4892339.0
2024-07-22 09:30:00,43.02,43.14,42.97,42.98,2228322.0,41.9031,42.02,41.8544,41.8641,2228322.0
2024-07-22 10:00:00,42.98,43.01,42.9,43.01,1379918.0,41.8641,41.8933,41.7862,41.8933,1379918.0
2024-07-22 10:30:00,43.01,43.1,42.98,43.07,763616.0,41.8933,41.981,41.8641,41.9518,763616.0
2024-07-22 11:00:00,43.07,43.1,42.97,42.98,1366713.0,41.9518,41.981,41.8544,41.8641,1366713.0
2024-07-22 11:30:00,42.98,43.01,42.95,42.99,1083722.0,41.8641,41.8933,41.8349,41.8739,1083722.0
2024-07-22 12:00:00,42.99,43.04,42.97,43.02,736481.0,41.8739,41.9226,41.8544,41.9031,736481.0
2024-07-22 12:30:00,43.02,43.11,43.0,43.09,386996.0,41.9031,41.9907,41.8836,41.9713,386996.0
2024-07-22 13:00:00,43.1,43.13,43.09,43.11,237678.0,41.981,42.0102,41.9713,41.9907,237678.0
2024-07-22 13:30:00,43.12,43.14,43.1,43.12,238758.0,42.0005,42.02,41.981,42.0005,238758.0
2024-07-22 14:00:00,43.11,43.13,43.09,43.1,430015.0,41.9907,42.0102,41.9713,41.981,430015.0
2024-07-22 14:30:00,43.1,43.13,43.09,43.09,529817.0,41.981,42.0102,41.9713,41.9713,529817.0
2024-07-22 15:00:00,43.09,43.09,43.06,43.07,951946.0,41.9713,41.9713,41.942,41.9518,951946.0
2024-07-22 15:30:00,43.07,43.11,43.06,43.09,2698721.0,41.9518,41.9907,41.942,41.9713,2698721.0
2024-07-23 09:30:00,42.78,42.79,42.66,42.75,4558178.0,41.6693,41.679,41.5524,41.6401,4558178.0
2024-07-23 10:00:00,42.75,42.78,42.69,42.76,2556119.0,41.6401,41.6693,41.5816,41.6498,2556119.0
2024-07-23 10:30:00,42.76,42.79,42.67,42.71,1746606.0,41.6498,41.679,41.5622,41.6011,1746606.0
2024-07-23 11:00:00,42.71,42.85,42.7,42.83,705912.0,41.6011,41.7375,41.5914,41.718,705912.0
2024-07-23 11:30:00,42.82,42.83,42.78,42.81,838526.0,41.7083,41.718,41.6693,41.6985,838526.0
2024-07-23 12:00:00,42.81,42.85,42.76,42.79,1035870.0,41.6985,41.7375,41.6498,41.679,1035870.0
2024-07-23 12:30:00,42.78,42.8,42.76,42.78,720084.0,41.6693,41.6888,41.6498,41.6693,720084.0
2024-07-23 13:00:00,42.78,42.81,42.77,42.78,454213.0,41.6693,41.6985,41.6596,41.6693,454213.0
2024-07-23 13:30:00,42.78,42.8,42.75,42.78,202428.0,41.6693,41.6888,41.6401,41.6693,202428.0
2024-07-23 14:00:00,42.78,42.81,42.75,42.76,742801.0,41.6693,41.6985,41.6401,41.6498,742801.0
2024-07-23 14:30:00,42.77,42.79,42.75,42.76,610932.0,41.6596,41.679,41.6401,41.6498,610932.0
2024-07-23 15:00:00,42.76,42.77,42.74,42.76,399599.0,41.6498,41.6596,41.6303,41.6498,399599.0
2024-07-23 15:30:00,42.76,42.76,42.69,42.72,2372353.0,41.6498,41.6498,41.5816,41.6109,2372353.0
2024-07-24 09:30:00,42.53,42.58,42.41,42.43,2392804.0,41.4258,41.4745,41.3089,41.3284,2392804.0
2024-07-24 10:00:00,42.42,42.54,42.41,42.54,989663.0,41.3187,41.4355,41.3089,41.4355,989663.0
2024-07-24 10:30:00,42.54,42.56,42.44,42.47,610769.0,41.4355,41.455,41.3381,41.3674,610769.0
2024-07-24 11:00:00,42.47,42.47,42.36,42.4,1091755.0,41.3674,41.3674,41.2602,41.2992,1091755.0
2024-07-24 11:30:00,42.4,42.42,42.33,42.33,2222647.0,41.2992,41.3187,41.231,41.231,2222647.0
2024-07-24 12:00:00,42.33,42.37,42.28,42.35,1079082.0,41.231,41.27,41.1823,41.2505,1079082.0
2024-07-24 12:30:00,42.34,42.36,42.3,42.32,578481.0,41.2407,41.2602,41.2018,41.2212,578481.0
2024-07-24 13:00:00,42.31,42.35,42.29,42.3,242256.0,41.2115,41.2505,41.192,41.2018,242256.0
2024-07-24 13:30:00,42.3,42.34,42.26,42.27,411950.0,41.2018,41.2407,41.1628,41.1725,411950.0
2024-07-24 14:00:00,42.27,42.27,42.17,42.18,541541.0,41.1725,41.1725,41.0751,41.0849,541541.0
2024-07-24 14:30:00,42.18,42.19,42.1,42.15,1496472.0,41.0849,41.0946,41.007,41.0557,1496472.0
2024-07-24 15:00:00,42.15,42.17,42.12,42.13,3768139.0,41.0557,41.0751,41.0264,41.0362,3768139.0
2024-07-24 15:30:00,42.13,42.2,42.08,42.11,4759145.0,41.0362,41.1044,40.9875,41.0167,4759145.0
2024-07-25 09:30:00,41.92,42.03,41.89,41.92,2146587.0,40.8316,40.9388,40.8024,40.8316,2146587.0
2024-07-25 10:00:00,41.91,42.01,41.77,42.01,2427404.0,40.8219,40.9193,40.6855,40.9193,2427404.0
2024-07-25 10:30:00,42.0,42.12,41.95,42.12,961589.0,40.9096,41.0264,40.8609,41.0264,961589.0
2024-07-25 11:00:00,42.11,42.16,42.04,42.05,1211985.0,41.0167,41.0654,40.9485,40.9583,1211985.0
2024-07-25 11:30:00,42.05,42.13,42.04,42.13,2364193.0,40.9583,41.0362,40.9485,41.0362,2364193.0
2024-07-25 12:00:00,42.14,42.2,42.09,42.19,1780054.0,41.0459,41.1044,40.9972,41.0946,1780054.0
2024-07-25 12:30:00,42.19,42.22,42.16,42.18,679000.0,41.0946,41.1238,41.0654,41.0849,679000.0
2024-07-25 13:00:00,42.18,42.25,42.11,42.13,806659.0,41.0849,41.1531,41.0167,41.0362,806659.0
2024-07-25 13:30:00,42.13,42.17,42.11,42.16,560789.0,41.0362,41.0751,41.0167,41.0654,560789.0
2024-07-25 14:00:00,42.15,42.16,42.04,42.08,470907.0,41.0557,41.0654,40.9485,40.9875,470907.0
2024-07-25 14:30:00,42.08,42.11,41.97,41.98,1368108.0,40.9875,41.0167,40.8803,40.8901,1368108.0
2024-07-25 15:00:00,41.98,42.11,41.97,42.1,1050851.0,40.8901,41.0167,40.8803,41.007,1050851.0
2024-07-25 15:30:00,42.09,42.1,41.92,41.94,4112813.0,40.9972,41.007,40.8316,40.8511,4112813.0
2024-07-26 09:30:00,42.28,42.31,42.21,42.24,1847813.0,41.1823,41.2115,41.1141,41.1433,1847813.0
2024-07-26 10:00:00,42.24,42.3,42.18,42.26,850190.0,41.1433,41.2018,41.0849,41.1628,850190.0
2024-07-26 10:30:00,42.26,42.28,42.19,42.27,555391.0,41.1628,41.1823,41.0946,41.1725,555391.0
2024-07-26 11:00:00,42.26,42.32,42.25,42.27,658572.0,41.1628,41.2212,41.1531,41.1725,658572.0
2024-07-26 11:30:00,42.27,42.36,42.26,42.34,792628.0,41.1725,41.2602,41.1628,41.2407,792628.0
2024-07-26 12:00:00,42.35,42.41,42.34,42.4,585245.0,41.2505,41.3089,41.2407,41.2992,585245.0
2024-07-26 12:30:00,42.4,42.45,42.39,42.45,310231.0,41.2992,41.3479,41.2894,41.3479,310231.0
2024-07-26 13:00:00,42.45,42.46,42.4,42.44,793608.0,41.3479,41.3576,41.2992,41.3381,793608.0
2024-07-26 13:30:00,42.44,42.44,42.32,42.36,643983.0,41.3381,41.3381,41.2212,41.2602,643983.0
2024-07-26 14:00:00,42.36,42.4,42.34,42.38,310969.0,41.2602,41.2992,41.2407,41.2797,310969.0
2024-07-26 14:30:00,42.37,42.39,42.32,42.32,428445.0,41.27,41.2894,41.2212,41.2212,428445.0
2024-07-26 15:00:00,42.32,42.36,42.29,42.36,1105662.0,41.2212,41.2602,41.192,41.2602,1105662.0
2024-07-26 15:30:00,42.35,42.39,42.3,42.38,3668964.0,41.2505,41.2894,41.2018,41.2797,3668964.0
2024-07-29 09:30:00,42.32,42.33,42.24,42.3,1166536.0,41.2212,41.231,41.1433,41.2018,1166536.0
2024-07-29 10:00:00,42.3,42.32,42.19,42.21,573060.0,41.2018,41.2212,41.0946,41.1141,573060.0
2024-07-29 10:30:00,42.2,42.22,42.13,42.16,856952.0,41.1044,41.1238,41.0362,41.0654,856952.0
2024-07-29 11:00:00,42.16,42.17,42.09,42.13,1262378.0,41.0654,41.0751,40.9972,41.0362,1262378.0
2024-07-29 11:30:00,42.13,42.19,42.07,42.19,967071.0,41.0362,41.0946,40.9777,41.0946,967071.0
2024-07-29 12:00:00,42.19,42.23,42.18,42.19,538126.0,41.0946,41.1336,41.0849,41.0946,538126.0
2024-07-29 12:30:00,42.19,42.24,42.18,42.2,892899.0,41.0946,41.1433,41.0849,41.1044,892899.0
2024-07-29 13:00:00,42.2,42.25,42.17,42.17,776577.0,41.1044,41.1531,41.0751,41.0751,776577.0
2024-07-29 13:30:00,42.18,42.23,42.17,42.21,340425.0,41.0849,41.1336,41.0751,41.1141,340425.0
2024-07-29 14:00:00,42.21,42.23,42.18,42.21,288338.0,41.1141,41.1336,41.0849,41.1141,288338.0
2024-07-29 14:30:00,42.2,42.22,42.18,42.22,382937.0,41.1044,41.1238,41.0849,41.1238,382937.0
2024-07-29 15:00:00,42.22,42.26,42.2,42.25,598647.0,41.1238,41.1628,41.1044,41.1531,598647.0
2024-07-29 15:30:00,42.25,42.27,42.2,42.22,1891515.0,41.1531,41.1725,41.1044,41.1238,1891515.0
2024-07-30 09:30:00,42.25,42.26,42.17,42.19,1316946.0,41.1531,41.1628,41.0751,41.0946,1316946.0
2024-07-30 10:00:00,42.19,42.19,42.11,42.13,974982.0,41.0946,41.0946,41.0167,41.0362,974982.0
2024-07-30 10:30:00,42.13,42.15,42.08,42.09,1877042.0,41.0362,41.0557,40.9875,40.9972,1877042.0
2024-07-30 11:00:00,42.09,42.1,41.97,42.03,1565002.0,40.9972,41.007,40.8803,40.9388,1565002.0
2024-07-30 11:30:00,42.04,42.05,41.96,41.97,1069579.0,40.9485,40.9583,40.8706,40.8803,1069579.0
2024-07-30 12:00:00,41.97,42.01,41.95,42.0,746365.0,40.8803,40.9193,40.8609,40.9096,746365.0
2024-07-30 12:30:00,41.99,42.03,41.91,41.91,754395.0,40.8998,40.9388,40.8219,40.8219,754395.0
2024-07-30 13:00:00,41.92,42.0,41.88,41.98,843950.0,40.8316,40.9096,40.7927,40.8901,843950.0
2024-07-30 13:30:00,41.98,42.0,41.96,41.98,796261.0,40.8901,40.9096,40.8706,40.8901,796261.0
2024-07-30 14:00:00,41.98,42.03,41.97,42.01,717541.0,40.8901,40.9388,40.8803,40.9193,717541.0
2024-07-30 14:30:00,42.02,42.04,41.99,42.01,680441.0,40.929,40.9485,40.8998,40.9193,680441.0
2024-07-30 15:00:00,42.0,42.02,41.97,42.01,958791.0,40.9096,40.929,40.8803,40.9193,958791.0
2024-07-30 15:30:00,42.01,42.08,41.99,42.02,2324909.0,40.9193,40.9875,40.8998,40.929,2324909.0
2024-07-31 09:30:00,42.94,43.02,42.86,42.86,4920432.0,41.8252,41.9031,41.7472,41.7472,4920432.0
2024-07-31 10:00:00,42.87,42.96,42.84,42.93,4609354.0,41.757,41.8446,41.7277,41.8154,4609354.0
2024-07-31 10:30:00,42.94,42.96,42.85,42.9,992087.0,41.8252,41.8446,41.7375,41.7862,992087.0
2024-07-31 11:00:00,42.9,42.94,42.87,42.91,2028490.0,41.7862,41.8252,41.757,41.7959,2028490.0
2024-07-31 11:30:00,42.91,42.97,42.91,42.97,1618923.0,41.7959,41.8544,41.7959,41.8544,1618923.0
2024-07-31 12:00:00,42.96,43.0,42.95,42.98,1069037.0,41.8446,41.8836,41.8349,41.8641,1069037.0
2024-07-31 12:30:00,42.98,42.99,42.96,42.96,735291.0,41.8641,41.8739,41.8446,41.8446,735291.0
2024-07-31 13:00:00,42.96,42.98,42.92,42.94,658888.0,41.8446,41.8641,41.8057,41.8252,658888.0
2024-07-31 13:30:00,42.94,42.94,42.84,42.87,778649.0,41.8252,41.8252,41.7277,41.757,778649.0
2024-07-31 14:00:00,42.88,42.89,42.82,42.87,2181890.0,41.7667,41.7765,41.7083,41.757,2181890.0
2024-07-31 14:30:00,42.87,43.08,42.86,43.08,3175196.0,41.757,41.9615,41.7472,41.9615,3175196.0
2024-07-31 15:00:00,43.07,43.11,42.92,42.92,3629445.0,41.9518,41.9907,41.8057,41.8057,3629445.0
2024-07-31 15:30:00,42.92,43.03,42.9,42.95,7046152.0,41.8057,41.9128,41.7862,41.8349,7046152.0
2024-08-01 09:30:00,42.79,42.88,42.71,42.82,2161971.0,41.679,41.7667,41.6011,41.7083,2161971.0
2024-08-01 10:00:00,42.82,42.86,42.59,42.6,1961840.0,41.7083,41.7472,41.4842,41.494,1961840.0
2024-08-01 10:30:00,42.59,42.61,42.5,42.52,1676041.0,41.4842,41.5037,41.3966,41.4161,1676041.0
2024-08-01 11:00:00,42.51,42.52,42.42,42.43,2933785.0,41.4063,41.4161,41.3187,41.3284,2933785.0
2024-08-01 11:30:00,42.43,42.46,42.34,42.37,1561139.0,41.3284,41.3576,41.2407,41.27,1561139.0
2024-08-01 12:00:00,42.37,42.43,42.3,42.34,1736826.0,41.27,41.3284,41.2018,41.2407,1736826.0
2024-08-01 12:30:00,42.34,42.35,42.24,42.27,1539699.0,41.2407,41.2505,41.1433,41.1725,1539699.0
2024-08-01 13:00:00,42.27,42.28,42.16,42.19,1305787.0,41.1725,41.1823,41.0654,41.0946,1305787.0
2024-08-01 13:30:00,42.19,42.23,42.12,42.23,1174174.0,41.0946,41.1336,41.0264,41.1336,1174174.0
2024-08-01 14:00:00,42.23,42.23,42.12,42.14,920620.0,41.1336,41.1336,41.0264,41.0459,920620.0
2024-08-01 14:30:00,42.14,42.16,42.08,42.09,1347585.0,41.0459,41.0654,40.9875,40.9972,1347585.0
2024-08-01 15:00:00,42.09,42.19,42.09,42.19,2363949.0,40.9972,41.0946,40.9972,41.0946,2363949.0
2024-08-01 15:30:00,42.19,42.26,42.18,42.22,7903192.0,41.0946,41.1628,41.0849,41.1238,7903192.0
2024-08-02 09:30:00,41.53,41.67,41.47,41.59,4588617.0,40.4518,40.5881,40.3933,40.5102,4588617.0
2024-08-02 10:00:00,41.59,41.61,41.4,41.47,2776361.0,40.5102,40.5297,40.3251,40.3933,2776361.0
2024-08-02 10:30:00,41.46,41.5,41.37,41.38,2499097.0,40.3836,40.4225,40.2959,40.3057,2499097.0
2024-08-02 11:00:00,41.38,41.46,41.36,41.44,2957755.0,40.3057,40.3836,40.2862,40.3641,2957755.0
2024-08-02 11:30:00,41.44,41.59,41.43,41.54,2601788.0,40.3641,40.5102,40.3544,40.4615,2601788.0
2024-08-02 12:00:00,41.55,41.58,41.47,41.55,1782690.0,40.4712,40.5005,40.3933,40.4712,1782690.0
2024-08-02 12:30:00,41.55,41.61,41.5,41.52,1124497.0,40.4712,40.5297,40.4225,40.442,1124497.0
2024-08-02 13:00:00,41.52,41.56,41.48,41.48,872052.0,40.442,40.481,40.4031,40.4031,872052.0
2024-08-02 13:30:00,41.48,41.5,41.42,41.45,988699.0,40.4031,40.4225,40.3446,40.3738,988699.0
2024-08-02 14:00:00,41.44,41.55,41.42,41.55,1340237.0,40.3641,40.4712,40.3446,40.4712,1340237.0
2024-08-02 14:30:00,41.56,41.58,41.51,41.52,886595.0,40.481,40.5005,40.4323,40.442,886595.0
2024-08-02 15:00:00,41.52,41.6,41.5,41.59,1361427.0,40.442,40.5199,40.4225,40.5102,1361427.0
2024-08-02 15:30:00,41.59,41.62,41.52,41.62,4824517.0,40.5102,40.5394,40.442,40.5394,4824517.0
2024-08-05 09:30:00,39.41,40.02,39.39,39.94,9546135.0,38.3868,38.981,38.3673,38.903,9546135.0
2024-08-05 10:00:00,39.94,40.26,39.94,39.99,6229809.0,38.903,39.2147,38.903,38.9517,6229809.0
2024-08-05 10:30:00,40.0,40.29,39.99,40.2,3753445.0,38.9615,39.244,38.9517,39.1563,3753445.0
2024-08-05 11:00:00,40.2,40.48,40.16,40.39,3851081.0,39.1563,39.429,39.1173,39.3414,3851081.0
2024-08-05 11:30:00,40.38,40.5,40.36,40.41,2708186.0,39.3316,39.4485,39.3121,39.3608,2708186.0
2024-08-05 12:00:00,40.41,40.69,40.38,40.67,3324826.0,39.3608,39.6336,39.3316,39.6141,3324826.0
2024-08-05 12:30:00,40.67,40.68,40.39,40.42,2779336.0,39.6141,39.6238,39.3414,39.3706,2779336.0
2024-08-05 13:00:00,40.41,40.57,40.39,40.5,2149951.0,39.3608,39.5167,39.3414,39.4485,2149951.0
2024-08-05 13:30:00,40.5,40.59,40.48,40.5,1532310.0,39.4485,39.5362,39.429,39.4485,1532310.0
2024-08-05 14:00:00,40.5,40.5,40.42,40.48,1715109.0,39.4485,39.4485,39.3706,39.429,1715109.0
2024-08-05 14:30:00,40.48,40.5,40.32,40.33,1566672.0,39.429,39.4485,39.2732,39.2829,1566672.0
2024-08-05 15:00:00,40.33,40.41,40.33,40.41,2432995.0,39.2829,39.3608,39.2829,39.3608,2432995.0
2024-08-05 15:30:00,40.41,40.43,40.36,40.43,8727200.0,39.3608,39.3803,39.3121,39.3803,8727200.0
2024-08-06 09:30:00,40.28,40.45,40.2,40.41,2777208.0,39.2342,39.3998,39.1563,39.3608,2777208.0
2024-08-06 10:00:00,40.41,40.59,40.35,40.52,3318790.0,39.3608,39.5362,39.3024,39.468,3318790.0
2024-08-06 10:30:00,40.52,40.71,40.46,40.65,1849223.0,39.468,39.6531,39.4095,39.5946,1849223.0
2024-08-06 11:00:00,40.65,40.7,40.55,40.55,1720605.0,39.5946,39.6433,39.4972,39.4972,1720605.0
2024-08-06 11:30:00,40.56,40.69,40.54,40.69,1855254.0,39.5069,39.6336,39.4875,39.6336,1855254.0
2024-08-06 12:00:00,40.69,40.75,40.67,40.69,634898.0,39.6336,39.692,39.6141,39.6336,634898.0
2024-08-06 12:30:00,40.69,40.8,40.66,40.77,1009501.0,39.6336,39.7407,39.6043,39.7115,1009501.0
2024-08-06 13:00:00,40.77,40.8,40.74,40.78,672479.0,39.7115,39.7407,39.6823,39.7212,672479.0
2024-08-06 13:30:00,40.79,40.82,40.74,40.8,740800.0,39.731,39.7602,39.6823,39.7407,740800.0
2024-08-06 14:00:00,40.8,40.92,40.76,40.91,1084722.0,39.7407,39.8576,39.7018,39.8479,1084722.0
2024-08-06 14:30:00,40.91,40.95,40.85,40.85,1143870.0,39.8479,39.8868,39.7894,39.7894,1143870.0
2024-08-06 15:00:00,40.84,40.84,40.71,40.8,1442845.0,39.7797,39.7797,39.6531,39.7407,1442845.0
2024-08-06 15:30:00,40.8,40.82,40.62,40.63,5271114.0,39.7407,39.7602,39.5654,39.5751,5271114.0
2024-08-07 09:30:00,41.56,41.59,41.48,41.56,2765341.0,40.481,40.5102,40.4031,40.481,2765341.0
2024-08-07 10:00:00,41.57,41.57,41.37,41.39,3883878.0,40.4907,40.4907,40.2959,40.3154,3883878.0
2024-08-07 10:30:00,41.39,41.51,41.36,41.48,2974852.0,40.3154,40.4323,40.2862,40.4031,2974852.0
2024-08-07 11:00:00,41.48,41.55,41.44,41.46,1737106.0,40.4031,40.4712,40.3641,40.3836,1737106.0
2024-08-07 11:30:00,41.47,41.48,41.36,41.44,1466227.0,40.3933,40.4031,40.2862,40.3641,1466227.0
2024-08-07 12:00:00,41.44,41.44,41.32,41.41,2052470.0,40.3641,40.3641,40.2472,40.3349,2052470.0
2024-08-07 12:30:00,41.4,41.41,41.23,41.27,1325870.0,40.3251,40.3349,40.1595,40.1985,1325870.0
2024-08-07 13:00:00,41.27,41.28,41.1,41.18,2030118.0,40.1985,40.2083,40.0329,40.1108,2030118.0
2024-08-07 13:30:00,41.18,41.21,41.04,41.07,1558251.0,40.1108,40.1401,39.9745,40.0037,1558251.0
2024-08-07 14:00:00,41.07,41.08,40.93,40.99,2256407.0,40.0037,40.0134,39.8673,39.9258,2256407.0
2024-08-07 14:30:00,40.98,40.98,40.88,40.92,2157545.0,39.916,39.916,39.8186,39.8576,2157545.0
2024-08-07 15:00:00,40.93,41.06,40.92,41.03,1780183.0,39.8673,39.994,39.8576,39.9647,1780183.0
2024-08-07 15:30:00,41.02,41.05,40.9,40.92,4035020.0,39.955,39.9842,39.8381,39.8576,4035020.0
2024-08-08 09:30:00,41.45,41.49,41.31,41.46,1733570.0,40.3738,40.4128,40.2375,40.3836,1733570.0
2024-08-08 10:00:00,41.47,41.64,41.45,41.64,1682358.0,40.3933,40.5589,40.3738,40.5589,1682358.0
2024-08-08 10:30:00,41.64,41.68,41.6,41.66,2206361.0,40.5589,40.5979,40.5199,40.5784,2206361.0
2024-08-08 11:00:00,41.67,41.74,41.59,41.71,2459841.0,40.5881,40.6563,40.5102,40.6271,2459841.0
2024-08-08 11:30:00,41.71,41.75,41.7,41.73,1692772.0,40.6271,40.666,40.6173,40.6466,1692772.0
2024-08-08 12:00:00,41.73,41.81,41.72,41.74,1133863.0,40.6466,40.7245,40.6368,40.6563,1133863.0
2024-08-08 12:30:00,41.74,41.74,41.65,41.7,1342992.0,40.6563,40.6563,40.5686,40.6173,1342992.0
2024-08-08 13:00:00,41.7,41.79,41.64,41.78,896313.0,40.6173,40.705,40.5589,40.6953,896313.0
2024-08-08 13:30:00,41.79,41.82,41.77,41.8,485876.0,40.705,40.7342,40.6855,40.7148,485876.0
2024-08-08 14:00:00,41.79,41.86,41.78,41.82,666335.0,40.705,40.7732,40.6953,40.7342,666335.0
2024-08-08 14:30:00,41.82,41.85,41.79,41.82,441543.0,40.7342,40.7635,40.705,40.7342,441543.0
2024-08-08 15:00:00,41.82,41.84,41.77,41.8,1227005.0,40.7342,40.7537,40.6855,40.7148,1227005.0
2024-08-08 15:30:00,41.8,41.86,41.74,41.86,8469525.0,40.7148,40.7732,40.6563,40.7732,8469525.0
2024-08-09 09:30:00,41.93,41.94,41.78,41.8,1571318.0,40.8414,40.8511,40.6953,40.7148,1571318.0
2024-08-09 10:00:00,41.79,41.93,41.76,41.88,1450525.0,40.705,40.8414,40.6758,40.7927,1450525.0
2024-08-09 10:30:00,41.88,41.97,41.82,41.92,2211303.0,40.7927,40.8803,40.7342,40.8316,2211303.0
2024-08-09 11:00:00,41.92,41.98,41.91,41.91,398353.0,40.8316,40.8901,40.8219,40.8219,398353.0
2024-08-09 11:30:00,41.91,41.97,41.88,41.88,686511.0,40.8219,40.8803,40.7927,40.7927,686511.0
2024-08-09 12:00:00,41.88,41.91,41.85,41.9,410987.0,40.7927,40.8219,40.7635,40.8122,410987.0
2024-08-09 12:30:00,41.9,41.96,41.9,41.96,588847.0,40.8122,40.8706,40.8122,40.8706,588847.0
2024-08-09 13:00:00,41.96,42.12,41.95,42.12,1582655.0,40.8706,41.0264,40.8609,41.0264,1582655.0
2024-08-09 13:30:00,42.12,42.14,42.03,42.03,1052045.0,41.0264,41.0459,40.9388,40.9388,1052045.0
2024-08-09 14:00:00,42.03,42.05,41.99,42.01,1163968.0,40.9388,40.9583,40.8998,40.9193,1163968.0
2024-08-09 14:30:00,42.01,42.05,41.99,42.03,674094.0,40.9193,40.9583,40.8998,40.9388,674094.0
2024-08-09 15:00:00,42.02,42.06,42.0,42.05,1587759.0,40.929,40.968,40.9096,40.9583,1587759.0
2024-08-09 15:30:00,42.04,42.07,42.02,42.06,2829609.0,40.9485,40.9777,40.929,40.968,2829609.0
2024-08-12 09:30:00,42.16,42.26,42.08,42.1,1094288.0,41.0654,41.1628,40.9875,41.007,1094288.0
2024-08-12 10:00:00,42.1,42.27,42.08,42.24,721430.0,41.007,41.1725,40.9875,41.1433,721430.0
2024-08-12 10:30:00,42.25,42.36,42.24,42.36,1333389.0,41.1531,41.2602,41.1433,41.2602,1333389.0
2024-08-12 11:00:00,42.35,42.37,42.19,42.25,1112033.0,41.2505,41.27,41.0946,41.1531,1112033.0
2024-08-12 11:30:00,42.25,42.35,42.2,42.34,1078743.0,41.1531,41.2505,41.1044,41.2407,1078743.0
2024-08-12 12:00:00,42.34,42.34,42.29,42.32,292692.0,41.2407,41.2407,41.192,41.2212,292692.0
2024-08-12 12:30:00,42.32,42.35,42.27,42.27,758569.0,41.2212,41.2505,41.1725,41.1725,758569.0
2024-08-12 13:00:00,42.27,42.34,42.23,42.3,897557.0,41.1725,41.2407,41.1336,41.2018,897557.0
2024-08-12 13:30:00,42.3,42.31,42.2,42.25,1006336.0,41.2018,41.2115,41.1044,41.1531,1006336.0
2024-08-12 14:00:00,42.26,42.28,42.23,42.24,1039882.0,41.1628,41.1823,41.1336,41.1433,1039882.0
2024-08-12 14:30:00,42.23,42.27,42.21,42.26,563556.0,41.1336,41.1725,41.1141,41.1628,563556.0
2024-08-12 15:00:00,42.26,42.27,42.22,42.24,431707.0,41.1628,41.1725,41.1238,41.1433,431707.0
2024-08-12 15:30:00,42.25,42.25,42.18,42.23,2453380.0,41.1531,41.1531,41.0849,41.1336,2453380.0
2024-08-13 09:30:00,42.31,42.39,42.28,42.37,2648589.0,41.2115,41.2894,41.1823,41.27,2648589.0
2024-08-13 10:00:00,42.37,42.38,42.32,42.37,1731097.0,41.27,41.2797,41.2212,41.27,1731097.0
2024-08-13 10:30:00,42.36,42.42,42.31,42.41,621320.0,41.2602,41.3187,41.2115,41.3089,621320.0
2024-08-13 11:00:00,42.41,42.45,42.4,42.43,1195708.0,41.3089,41.3479,41.2992,41.3284,1195708.0
2024-08-13 11:30:00,42.43,42.44,42.41,42.43,635475.0,41.3284,41.3381,41.3089,41.3284,635475.0
2024-08-13 12:00:00,42.43,42.51,42.41,42.48,498165.0,41.3284,41.4063,41.3089,41.3771,498165.0
2024-08-13 12:30:00,42.48,42.59,42.46,42.59,1055397.0,41.3771,41.4842,41.3576,41.4842,1055397.0
2024-08-13 13:00:00,42.58,42.6,42.54,42.59,871750.0,41.4745,41.494,41.4355,41.4842,871750.0
2024-08-13 13:30:00,42.59,42.59,42.52,42.59,1451885.0,41.4842,41.4842,41.4161,41.4842,1451885.0
2024-08-13 14:00:00,42.58,42.63,42.58,42.63,653231.0,41.4745,41.5232,41.4745,41.5232,653231.0
2024-08-13 14:30:00,42.63,42.65,42.62,42.65,790088.0,41.5232,41.5427,41.5135,41.5427,790088.0
2024-08-13 15:00:00,42.65,42.66,42.62,42.64,781900.0,41.5427,41.5524,41.5135,41.5329,781900.0
2024-08-13 15:30:00,42.64,42.68,42.64,42.65,4714569.0,41.5329,41.5719,41.5329,41.5427,4714569.0
2024-08-14 09:30:00,42.61,42.63,42.4,42.42,2209259.0,41.5037,41.5232,41.2992,41.3187,2209259.0
2024-08-14 10:00:00,42.41,42.44,42.35,42.38,1876977.0,41.3089,41.3381,41.2505,41.2797,1876977.0
2024-08-14 10:30:00,42.39,42.42,42.29,42.41,1070405.0,41.2894,41.3187,41.192,41.3089,1070405.0
2024-08-14 11:00:00,42.41,42.46,42.39,42.46,705265.0,41.3089,41.3576,41.2894,41.3576,705265.0
2024-08-14 11:30:00,42.46,42.52,42.45,42.5,968890.0,41.3576,41.4161,41.3479,41.3966,968890.0
2024-08-14 12:00:00,42.5,42.5,42.31,42.34,570681.0,41.3966,41.3966,41.2115,41.2407,570681.0
2024-08-14 12:30:00,42.34,42.36,42.28,42.35,643744.0,41.2407,41.2602,41.1823,41.2505,643744.0
2024-08-14 13:00:00,42.35,42.38,42.33,42.35,1155483.0,41.2505,41.2797,41.231,41.2505,1155483.0
2024-08-14 13:30:00,42.36,42.4,42.35,42.38,637837.0,41.2602,41.2992,41.2505,41.2797,637837.0
2024-08-14 14:00:00,42.37,42.38,42.34,42.37,324295.0,41.27,41.2797,41.2407,41.27,324295.0
2024-08-14 14:30:00,42.36,42.46,42.35,42.46,258703.0,41.2602,41.3576,41.2505,41.3576,258703.0
2024-08-14 15:00:00,42.46,42.46,42.39,42.42,475798.0,41.3576,41.3576,41.2894,41.3187,475798.0
2024-08-14 15:30:00,42.41,42.46,42.4,42.45,2781938.0,41.3089,41.3576,41.2992,41.3479,2781938.0
2024-08-15 09:30:00,42.65,42.89,42.63,42.87,2862653.0,41.5427,41.7765,41.5232,41.757,2862653.0
2024-08-15 10:00:00,42.87,42.89,42.79,42.88,2103016.0,41.757,41.7765,41.679,41.7667,2103016.0
2024-08-15 10:30:00,42.88,42.92,42.84,42.85,1425026.0,41.7667,41.8057,41.7277,41.7375,1425026.0
2024-08-15 11:00:00,42.86,42.91,42.84,42.9,727149.0,41.7472,41.7959,41.7277,41.7862,727149.0
2024-08-15 11:30:00,42.9,42.97,42.88,42.96,1508722.0,41.7862,41.8544,41.7667,41.8446,1508722.0
2024-08-15 12:00:00,42.96,43.0,42.95,42.98,1008974.0,41.8446,41.8836,41.8349,41.8641,1008974.0
2024-08-15 12:30:00,42.98,42.98,42.9,42.93,801941.0,41.8641,41.8641,41.7862,41.8154,801941.0
2024-08-15 13:00:00,42.92,42.93,42.88,42.89,537461.0,41.8057,41.8154,41.7667,41.7765,537461.0
2024-08-15 13:30:00,42.89,42.93,42.89,42.91,531884.0,41.7765,41.8154,41.7765,41.7959,531884.0
2024-08-15 14:00:00,42.91,42.93,42.89,42.91,391030.0,41.7959,41.8154,41.7765,41.7959,391030.0
2024-08-15 14:30:00,42.91,42.93,42.89,42.93,477416.0,41.7959,41.8154,41.7765,41.8154,477416.0
2024-08-15 15:00:00,42.93,42.95,42.9,42.94,525312.0,41.8154,41.8349,41.7862,41.8252,525312.0
2024-08-15 15:30:00,42.94,42.96,42.89,42.91,5707659.0,41.8252,41.8446,41.7765,41.7959,5707659.0
2024-08-16 09:30:00,43.16,43.28,43.14,43.26,5305853.0,42.0394,42.1563,42.02,42.1368,5305853.0
2024-08-16 10:00:00,43.25,43.3,43.23,43.25,2558007.0,42.1271,42.1758,42.1076,42.1271,2558007.0
2024-08-16 10:30:00,43.26,43.28,43.17,43.22,1548244.0,42.1368,42.1563,42.0492,42.0979,1548244.0
2024-08-16 11:00:00,43.23,43.25,43.21,43.25,844999.0,42.1076,42.1271,42.0881,42.1271,844999.0
2024-08-16 11:30:00,43.25,43.3,43.23,43.29,824914.0,42.1271,42.1758,42.1076,42.1661,824914.0
2024-08-16 12:00:00,43.3,43.36,43.28,43.35,511019.0,42.1758,42.2342,42.1563,42.2245,511019.0
2024-08-16 12:30:00,43.35,43.43,43.34,43.41,1280692.0,42.2245,42.3024,42.2148,42.283,1280692.0
2024-08-16 13:00:00,43.41,43.42,43.38,43.41,1151671.0,42.283,42.2927,42.2537,42.283,1151671.0
2024-08-16 13:30:00,43.41,43.42,43.37,43.4,936451.0,42.283,42.2927,42.244,42.2732,936451.0
2024-08-16 14:00:00,43.4,43.4,43.36,43.39,703099.0,42.2732,42.2732,42.2342,42.2635,703099.0
2024-08-16 14:30:00,43.39,43.42,43.38,43.41,1166700.0,42.2635,42.2927,42.2537,42.283,1166700.0
2024-08-16 15:00:00,43.41,43.42,43.37,43.38,638706.0,42.283,42.2927,42.244,42.2537,638706.0
2024-08-16 15:30:00,43.38,43.42,43.35,43.41,5158035.0,42.2537,42.2927,42.2245,42.283,5158035.0
2024-08-19 09:30:00,43.63,43.64,43.57,43.61,3472199.0,42.4972,42.507,42.4388,42.4778,3472199.0
2024-08-19 10:00:00,43.61,43.68,43.58,43.66,992922.0,42.4778,42.5459,42.4485,42.5265,992922.0
2024-08-19 10:30:00,43.67,43.77,43.67,43.75,1401768.0,42.5362,42.6336,42.5362,42.6141,1401768.0
2024-08-19 11:00:00,43.75,43.78,43.73,43.77,809777.0,42.6141,42.6433,42.5946,42.6336,809777.0
2024-08-19 11:30:00,43.77,43.78,43.7,43.73,1125862.0,42.6336,42.6433,42.5654,42.5946,1125862.0
2024-08-19 12:00:00,43.73,43.76,43.71,43.76,587674.0,42.5946,42.6239,42.5752,42.6239,587674.0
2024-08-19 12:30:00,43.76,43.8,43.73,43.8,748968.0,42.6239,42.6628,42.5946,42.6628,748968.0
2024-08-19 13:00:00,43.8,43.83,43.79,43.8,922699.0,42.6628,42.692,42.6531,42.6628,922699.0
2024-08-19 13:30:00,43.8,43.88,43.79,43.88,457811.0,42.6628,42.7407,42.6531,42.7407,457811.0
2024-08-19 14:00:00,43.87,43.89,43.86,43.89,651847.0,42.731,42.7505,42.7213,42.7505,651847.0
2024-08-19 14:30:00,43.89,43.91,43.88,43.89,717488.0,42.7505,42.77,42.7407,42.7505,717488.0
2024-08-19 15:00:00,43.89,43.89,43.84,43.84,871650.0,42.7505,42.7505,42.7018,42.7018,871650.0
2024-08-19 15:30:00,43.85,43.85,43.78,43.84,5627614.0,42.7115,42.7115,42.6433,42.7018,5627614.0
2024-08-20 09:30:00,43.7,43.71,43.6,43.69,1214242.0,42.5654,42.5752,42.468,42.5557,1214242.0
2024-08-20 10:00:00,43.68,43.69,43.52,43.55,859245.0,42.5459,42.5557,42.3901,42.4193,859245.0
2024-08-20 10:30:00,43.55,43.55,43.43,43.48,939019.0,42.4193,42.4193,42.3024,42.3511,939019.0
2024-08-20 11:00:00,43.48,43.5,43.42,43.43,713314.0,42.3511,42.3706,42.2927,42.3024,713314.0
2024-08-20 11:30:00,43.43,43.51,43.42,43.51,1150817.0,42.3024,42.3804,42.2927,42.3804,1150817.0
2024-08-20 12:00:00,43.51,43.51,43.44,43.46,1143449.0,42.3804,42.3804,42.3122,42.3317,1143449.0
2024-08-20 12:30:00,43.46,43.47,43.41,43.41,528382.0,42.3317,42.3414,42.283,42.283,528382.0
2024-08-20 13:00:00,43.42,43.45,43.38,43.44,1196859.0,42.2927,42.3219,42.2537,42.3122,1196859.0
2024-08-20 13:30:00,43.44,43.46,43.41,43.46,258501.0,42.3122,42.3317,42.283,42.3317,258501.0
2024-08-20 14:00:00,43.45,43.53,43.45,43.51,455888.0,42.3219,42.3998,42.3219,42.3804,455888.0
2024-08-20 14:30:00,43.51,43.53,43.49,43.5,440496.0,42.3804,42.3998,42.3609,42.3706,440496.0
2024-08-20 15:00:00,43.5,43.52,43.49,43.5,527614.0,42.3706,42.3901,42.3609,42.3706,527614.0
2024-08-20 15:30:00,43.5,43.51,43.46,43.47,2713779.0,42.3706,42.3804,42.3317,42.3414,2713779.0
2024-08-21 09:30:00,43.51,43.59,43.5,43.57,1075097.0,42.3804,42.4583,42.3706,42.4388,1075097.0
2024-08-21 10:00:00,43.57,43.62,43.52,43.6,1790939.0,42.4388,42.4875,42.3901,42.468,1790939.0
2024-08-21 10:30:00,43.61,43.69,43.54,43.58,1067786.0,42.4778,42.5557,42.4096,42.4485,1067786.0
2024-08-21 11:00:00,43.57,43.68,43.55,43.67,772345.0,42.4388,42.5459,42.4193,42.5362,772345.0
2024-08-21 11:30:00,43.66,43.68,43.6,43.61,390387.0,42.5265,42.5459,42.468,42.4778,390387.0
2024-08-21 12:00:00,43.61,43.62,43.56,43.62,652024.0,42.4778,42.4875,42.4291,42.4875,652024.0
2024-08-21 12:30:00,43.62,43.65,43.61,43.65,555926.0,42.4875,42.5167,42.4778,42.5167,555926.0
2024-08-21 13:00:00,43.65,43.65,43.61,43.63,319151.0,42.5167,42.5167,42.4778,42.4972,319151.0
2024-08-21 13:30:00,43.63,43.67,43.63,43.64,551477.0,42.4972,42.5362,42.4972,42.507,551477.0
2024-08-21 14:00:00,43.64,43.73,43.63,43.73,424132.0,42.507,42.5946,42.4972,42.5946,424132.0
2024-08-21 14:30:00,43.73,43.75,43.68,43.7,385789.0,42.5946,42.6141,42.5459,42.5654,385789.0
2024-08-21 15:00:00,43.7,43.71,43.64,43.67,598112.0,42.5654,42.5752,42.507,42.5362,598112.0
2024-08-21 15:30:00,43.66,43.68,43.64,43.67,2225929.0,42.5265,42.5459,42.507,42.5362,2225929.0
2024-08-22 09:30:00,43.54,43.55,43.47,43.5,968526.0,42.4096,42.4193,42.3414,42.3706,968526.0
2024-08-22 10:00:00,43.5,43.51,43.34,43.37,1460902.0,42.3706,42.3804,42.2148,42.244,1460902.0
2024-08-22 10:30:00,43.36,43.37,43.31,43.35,1208383.0,42.2342,42.244,42.1855,42.2245,1208383.0
2024-08-22 11:00:00,43.36,43.4,43.25,43.28,1233000.0,42.2342,42.2732,42.1271,42.1563,1233000.0
2024-08-22 11:30:00,43.28,43.28,43.12,43.18,1493905.0,42.1563,42.1563,42.0005,42.0589,1493905.0
2024-08-22 12:00:00,43.18,43.29,43.17,43.27,1504933.0,42.0589,42.1661,42.0492,42.1466,1504933.0
2024-08-22 12:30:00,43.27,43.29,43.15,43.2,666661.0,42.1466,42.1661,42.0297,42.0784,666661.0
2024-08-22 13:00:00,43.19,43.22,43.14,43.17,792057.0,42.0687,42.0979,42.02,42.0492,792057.0
2024-08-22 13:30:00,43.16,43.17,43.07,43.08,535987.0,42.0394,42.0492,41.9518,41.9615,535987.0
2024-08-22 14:00:00,43.08,43.17,43.06,43.16,1482528.0,41.9615,42.0492,41.942,42.0394,1482528.0
2024-08-22 14:30:00,43.16,43.19,43.13,43.14,1062127.0,42.0394,42.0687,42.0102,42.02,1062127.0
2024-08-22 15:00:00,43.15,43.21,43.12,43.13,931479.0,42.0297,42.0881,42.0005,42.0102,931479.0
2024-08-22 15:30:00,43.13,43.15,43.09,43.14,6636791.0,42.0102,42.0297,41.9713,42.02,6636791.0
2024-08-23 09:30:00,43.55,43.57,43.44,43.5,3132556.0,42.4193,42.4388,42.3122,42.3706,3132556.0
2024-08-23 10:00:00,43.51,43.88,43.51,43.88,3113829.0,42.3804,42.7407,42.3804,42.7407,3113829.0
2024-08-23 10:30:00,43.89,43.9,43.65,43.77,1417865.0,42.7505,42.7602,42.5167,42.6336,1417865.0
2024-08-23 11:00:00,43.77,43.93,43.73,43.88,1191985.0,42.6336,42.7894,42.5946,42.7407,1191985.0
2024-08-23 11:30:00,43.88,43.91,43.76,43.77,2054004.0,42.7407,42.77,42.6239,42.6336,2054004.0
2024-08-23 12:00:00,43.77,43.79,43.71,43.74,1426599.0,42.6336,42.6531,42.5752,42.6044,1426599.0
2024-08-23 12:30:00,43.75,43.79,43.68,43.75,820660.0,42.6141,42.6531,42.5459,42.6141,820660.0
2024-08-23 13:00:00,43.75,43.82,43.73,43.82,547462.0,42.6141,42.6823,42.5946,42.6823,547462.0
2024-08-23 13:30:00,43.82,43.85,43.81,43.83,668463.0,42.6823,42.7115,42.6726,42.692,668463.0
2024-08-23 14:00:00,43.83,43.85,43.8,43.83,541067.0,42.692,42.7115,42.6628,42.692,541067.0
2024-08-23 14:30:00,43.83,43.84,43.79,43.8,541484.0,42.692,42.7018,42.6531,42.6628,541484.0
2024-08-23 15:00:00,43.8,43.86,43.78,43.86,411658.0,42.6628,42.7213,42.6433,42.7213,411658.0
2024-08-23 15:30:00,43.86,43.86,43.79,43.86,4196833.0,42.7213,42.7213,42.6531,42.7213,4196833.0
2024-08-26 09:30:00,43.63,43.65,43.55,43.64,839017.0,42.4972,42.5167,42.4193,42.507,839017.0
2024-08-26 10:00:00,43.65,43.66,43.54,43.55,1450061.0,42.5167,42.5265,42.4096,42.4193,1450061.0
2024-08-26 10:30:00,43.55,43.55,43.43,43.5,1296902.0,42.4193,42.4193,42.3024,42.3706,1296902.0
2024-08-26 11:00:00,43.49,43.5,43.46,43.48,1509466.0,42.3609,42.3706,42.3317,42.3511,1509466.0
2024-08-26 11:30:00,43.48,43.5,43.42,43.44,1381793.0,42.3511,42.3706,42.2927,42.3122,1381793.0
2024-08-26 12:00:00,43.44,43.5,43.41,43.5,862878.0,42.3122,42.3706,42.283,42.3706,862878.0
2024-08-26 12:30:00,43.5,43.54,43.49,43.52,588669.0,42.3706,42.4096,42.3609,42.3901,588669.0
2024-08-26 13:00:00,43.52,43.55,43.5,43.52,918969.0,42.3901,42.4193,42.3706,42.3901,918969.0
2024-08-26 13:30:00,43.52,43.52,43.42,43.44,502452.0,42.3901,42.3901,42.2927,42.3122,502452.0
2024-08-26 14:00:00,43.44,43.48,43.41,43.48,619977.0,42.3122,42.3511,42.283,42.3511,619977.0
2024-08-26 14:30:00,43.47,43.52,43.46,43.52,323286.0,42.3414,42.3901,42.3317,42.3901,323286.0
2024-08-26 15:00:00,43.52,43.52,43.49,43.5,494375.0,42.3901,42.3901,42.3609,42.3706,494375.0
2024-08-26 15:30:00,43.5,43.5,43.45,43.48,2312288.0,42.3706,42.3706,42.3219,42.3511,2312288.0
2024-08-27 09:30:00,43.47,43.5,43.35,43.44,1199116.0,42.3414,42.3706,42.2245,42.3122,1199116.0
2024-08-27 10:00:00,43.43,43.51,43.41,43.51,841061.0,42.3024,42.3804,42.283,42.3804,841061.0
2024-08-27 10:30:00,43.52,43.55,43.51,43.55,1010196.0,42.3901,42.4193,42.3804,42.4193,1010196.0
2024-08-27 11:00:00,43.55,43.57,43.46,43.47,922780.0,42.4193,42.4388,42.3317,42.3414,922780.0
2024-08-27 11:30:00,43.46,43.48,43.42,43.48,562521.0,42.3317,42.3511,42.2927,42.3511,562521.0
2024-08-27 12:00:00,43.47,43.51,43.45,43.46,477555.0,42.3414,42.3804,42.3219,42.3317,477555.0
2024-08-27 12:30:00,43.47,43.49,43.43,43.47,702089.0,42.3414,42.3609,42.3024,42.3414,702089.0
2024-08-27 13:00:00,43.47,43.56,43.46,43.55,346527.0,42.3414,42.4291,42.3317,42.4193,346527.0
2024-08-27 13:30:00,43.56,43.57,43.53,43.57,290913.0,42.4291,42.4388,42.3998,42.4388,290913.0
2024-08-27 14:00:00,43.58,43.59,43.55,43.57,567782.0,42.4485,42.4583,42.4193,42.4388,567782.0
2024-08-27 14:30:00,43.57,43.59,43.56,43.57,435137.0,42.4388,42.4583,42.4291,42.4388,435137.0
2024-08-27 15:00:00,43.56,43.57,43.54,43.57,499221.0,42.4291,42.4388,42.4096,42.4388,499221.0
2024-08-27 15:30:00,43.56,43.56,43.53,43.55,1347661.0,42.4291,42.4291,42.3998,42.4193,1347661.0
2024-08-28 09:30:00,43.42,43.45,43.38,43.38,1299413.0,42.2927,42.3219,42.2537,42.2537,1299413.0
2024-08-28 10:00:00,43.38,43.44,43.34,43.41,1311116.0,42.2537,42.3122,42.2148,42.283,1311116.0
2024-08-28 10:30:00,43.41,43.44,43.33,43.33,1200142.0,42.283,42.3122,42.205,42.205,1200142.0
2024-08-28 11:00:00,43.33,43.34,43.25,43.27,729829.0,42.205,42.2148,42.1271,42.1466,729829.0
2024-08-28 11:30:00,43.27,43.31,43.24,43.3,559451.0,42.1466,42.1855,42.1174,42.1758,559451.0
2024-08-28 12:00:00,43.3,43.3,43.17,43.21,487156.0,42.1758,42.1758,42.0492,42.0881,487156.0
2024-08-28 12:30:00,43.21,43.29,43.2,43.27,715042.0,42.0881,42.1661,42.0784,42.1466,715042.0
2024-08-28 13:00:00,43.27,43.29,43.2,43.23,566553.0,42.1466,42.1661,42.0784,42.1076,566553.0
2024-08-28 13:30:00,43.23,43.25,43.12,43.13,748972.0,42.1076,42.1271,42.0005,42.0102,748972.0
2024-08-28 14:00:00,43.13,43.18,43.1,43.15,486910.0,42.0102,42.0589,41.981,42.0297,486910.0
2024-08-28 14:30:00,43.15,43.26,43.13,43.26,745797.0,42.0297,42.1368,42.0102,42.1368,745797.0
2024-08-28 15:00:00,43.26,43.29,43.23,43.29,304240.0,42.1368,42.1661,42.1076,42.1661,304240.0
2024-08-28 15:30:00,43.29,43.29,43.24,43.24,3553766.0,42.1661,42.1661,42.1174,42.1174,3553766.0
2024-08-29 09:30:00,43.34,43.43,43.32,43.43,1503712.0,42.2148,42.3024,42.1953,42.3024,1503712.0
2024-08-29 10:00:00,43.44,43.47,43.37,43.41,1664144.0,42.3122,42.3414,42.244,42.283,1664144.0
2024-08-29 10:30:00,43.41,43.43,43.37,43.4,1028855.0,42.283,42.3024,42.244,42.2732,1028855.0
2024-08-29 11:00:00,43.4,43.45,43.38,43.43,666177.0,42.2732,42.3219,42.2537,42.3024,666177.0
2024-08-29 11:30:00,43.43,43.48,43.41,43.47,871336.0,42.3024,42.3511,42.283,42.3414,871336.0
2024-08-29 12:00:00,43.47,43.49,43.45,43.48,336448.0,42.3414,42.3609,42.3219,42.3511,336448.0
2024-08-29 12:30:00,43.48,43.49,43.43,43.45,369809.0,42.3511,42.3609,42.3024,42.3219,369809.0
2024-08-29 13:00:00,43.45,43.48,43.42,43.47,450565.0,42.3219,42.3511,42.2927,42.3414,450565.0
2024-08-29 13:30:00,43.46,43.51,43.46,43.51,664988.0,42.3317,42.3804,42.3317,42.3804,664988.0
2024-08-29 14:00:00,43.51,43.51,43.39,43.41,392699.0,42.3804,42.3804,42.2635,42.283,392699.0
2024-08-29 14:30:00,43.41,43.41,43.25,43.3,2226286.0,42.283,42.283,42.1271,42.1758,2226286.0
2024-08-29 15:00:00,43.3,43.35,43.28,43.34,1059039.0,42.1758,42.2245,42.1563,42.2148,1059039.0
2024-08-29 15:30:00,43.33,43.36,43.26,43.26,2396926.0,42.205,42.2342,42.1368,42.1368,2396926.0
2024-08-30 09:30:00,43.5,43.51,43.4,43.48,1841943.0,42.3706,42.3804,42.2732,42.3511,1841943.0
2024-08-30 10:00:00,43.49,43.52,43.43,43.44,861714.0,42.3609,42.3901,42.3024,42.3122,861714.0
2024-08-30 10:30:00,43.44,43.5,43.35,43.36,1270668.0,42.3122,42.3706,42.2245,42.2342,1270668.0
2024-08-30 11:00:00,43.36,43.39,43.3,43.32,699764.0,42.2342,42.2635,42.1758,42.1953,699764.0
2024-08-30 11:30:00,43.31,43.32,43.25,43.31,970826.0,42.1855,42.1953,42.1271,42.1855,970826.0
2024-08-30 12:00:00,43.31,43.32,43.23,43.23,614840.0,42.1855,42.1953,42.1076,42.1076,614840.0
2024-08-30 12:30:00,43.23,43.26,43.17,43.24,490428.0,42.1076,42.1368,42.0492,42.1174,490428.0
2024-08-30 13:00:00,43.24,43.28,43.23,43.25,735074.0,42.1174,42.1563,42.1076,42.1271,735074.0
2024-08-30 13:30:00,43.25,43.28,43.25,43.27,357665.0,42.1271,42.1563,42.1271,42.1466,357665.0
2024-08-30 14:00:00,43.26,43.32,43.25,43.3,347286.0,42.1368,42.1953,42.1271,42.1758,347286.0
2024-08-30 14:30:00,43.29,43.36,43.29,43.36,460514.0,42.1661,42.2342,42.1661,42.2342,460514.0
2024-08-30 15:00:00,43.36,43.38,43.32,43.37,2671983.0,42.2342,42.2537,42.1953,42.244,2671983.0
2024-08-30 15:30:00,43.37,43.41,43.31,43.34,8474162.0,42.244,42.283,42.1855,42.2148,8474162.0
2024-09-03 09:30:00,42.96,43.01,42.77,42.81,2661170.0,41.8446,41.8933,41.6596,41.6985,2661170.0
2024-09-03 10:00:00,42.81,42.82,42.7,42.72,3507997.0,41.6985,41.7083,41.5914,41.6109,3507997.0
2024-09-03 10:30:00,42.71,42.72,42.6,42.61,2114420.0,41.6011,41.6109,41.494,41.5037,2114420.0
2024-09-03 11:00:00,42.61,42.75,42.59,42.71,1864648.0,41.5037,41.6401,41.4842,41.6011,1864648.0
2024-09-03 11:30:00,42.71,42.73,42.64,42.65,1688077.0,41.6011,41.6206,41.5329,41.5427,1688077.0
2024-09-03 12:00:00,42.65,42.73,42.64,42.71,1216304.0,41.5427,41.6206,41.5329,41.6011,1216304.0
2024-09-03 12:30:00,42.7,42.72,42.68,42.69,860438.0,41.5914,41.6109,41.5719,41.5816,860438.0
2024-09-03 13:00:00,42.68,42.71,42.64,42.7,812902.0,41.5719,41.6011,41.5329,41.5914,812902.0
2024-09-03 13:30:00,42.69,42.7,42.59,42.59,707684.0,41.5816,41.5914,41.4842,41.4842,707684.0
2024-09-03 14:00:00,42.59,42.6,42.55,42.55,941605.0,41.4842,41.494,41.4453,41.4453,941605.0
2024-09-03 14:30:00,42.55,42.6,42.54,42.55,1118863.0,41.4453,41.494,41.4355,41.4453,1118863.0
2024-09-03 15:00:00,42.55,42.59,42.55,42.56,2208072.0,41.4453,41.4842,41.4453,41.455,2208072.0
2024-09-03 15:30:00,42.57,42.58,42.46,42.53,8310946.0,41.4648,41.4745,41.3576,41.4258,8310946.0
2024-09-04 09:30:00,42.4,42.6,42.4,42.58,869860.0,41.2992,41.494,41.2992,41.4745,869860.0
2024-09-04 10:00:00,42.57,42.63,42.46,42.61,1892635.0,41.4648,41.5232,41.3576,41.5037,1892635.0
2024-09-04 10:30:00,42.61,42.74,42.59,42.73,1770688.0,41.5037,41.6303,41.4842,41.6206,1770688.0
2024-09-04 11:00:00,42.73,42.75,42.59,42.59,1300488.0,41.6206,41.6401,41.4842,41.4842,1300488.0
2024-09-04 11:30:00,42.59,42.62,42.53,42.56,1027918.0,41.4842,41.5135,41.4258,41.455,1027918.0
2024-09-04 12:00:00,42.56,42.61,42.5,42.59,898363.0,41.455,41.5037,41.3966,41.4842,898363.0
2024-09-04 12:30:00,42.59,42.65,42.56,42.62,862879.0,41.4842,41.5427,41.455,41.5135,862879.0
2024-09-04 13:00:00,42.62,42.62,42.55,42.56,810243.0,41.5135,41.5135,41.4453,41.455,810243.0
2024-09-04 13:30:00,42.56,42.59,42.52,42.54,414511.0,41.455,41.4842,41.4161,41.4355,414511.0
2024-09-04 14:00:00,42.53,42.56,42.5,42.55,481421.0,41.4258,41.455,41.3966,41.4453,481421.0
2024-09-04 14:30:00,42.55,42.57,42.46,42.47,886487.0,41.4453,41.4648,41.3576,41.3674,886487.0
2024-09-04 15:00:00,42.46,42.5,42.44,42.49,1523852.0,41.3576,41.3966,41.3381,41.3868,1523852.0
2024-09-04 15:30:00,42.49,42.52,42.46,42.52,4731799.0,41.3868,41.4161,41.3576,41.4161,4731799.0
2024-09-05 09:30:00,42.52,42.68,42.49,42.64,2198519.0,41.4161,41.5719,41.3868,41.5329,2198519.0
2024-09-05 10:00:00,42.65,42.73,42.62,42.67,1589689.0,41.5427,41.6206,41.5135,41.5622,1589689.0
2024-09-05 10:30:00,42.68,42.69,42.56,42.57,722373.0,41.5719,41.5816,41.455,41.4648,722373.0
2024-09-05 11:00:00,42.57,42.59,42.46,42.46,1301145.0,41.4648,41.4842,41.3576,41.3576,1301145.0
2024-09-05 11:30:00,42.47,42.52,42.43,42.48,1343820.0,41.3674,41.4161,41.3284,41.3771,1343820.0
2024-09-05 12:00:00,42.48,42.59,42.48,42.58,1345113.0,41.3771,41.4842,41.3771,41.4745,1345113.0
2024-09-05 12:30:00,42.57,42.59,42.53,42.56,1143214.0,41.4648,41.4842,41.4258,41.455,1143214.0
2024-09-05 13:00:00,42.56,42.58,42.5,42.51,1146522.0,41.455,41.4745,41.3966,41.4063,1146522.0
2024-09-05 13:30:00,42.51,42.62,42.5,42.62,1384530.0,41.4063,41.5135,41.3966,41.5135,1384530.0
2024-09-05 14:00:00,42.62,42.64,42.6,42.61,882952.0,41.5135,41.5329,41.494,41.5037,882952.0
2024-09-05 14:30:00,42.61,42.65,42.59,42.6,578216.0,41.5037,41.5427,41.4842,41.494,578216.0
2024-09-05 15:00:00,42.59,42.6,42.53,42.59,1147933.0,41.4842,41.494,41.4258,41.4842,1147933.0
2024-09-05 15:30:00,42.58,42.61,42.52,42.57,2435192.0,41.4745,41.5037,41.4161,41.4648,2435192.0
2024-09-06 09:30:00,42.54,42.59,42.27,42.27,1688498.0,41.4355,41.4842,41.1725,41.1725,1688498.0
2024-09-06 10:00:00,42.27,42.28,42.1,42.11,1671273.0,41.1725,41.1823,41.007,41.0167,1671273.0
2024-09-06 10:30:00,42.1,42.14,41.94,41.98,3304321.0,41.007,41.0459,40.8511,40.8901,3304321.0
2024-09-06 11:00:00,41.97,42.2,41.91,41.92,3598752.0,40.8803,41.1044,40.8219,40.8316,3598752.0
2024-09-06 11:30:00,41.92,41.99,41.87,41.88,2564040.0,40.8316,40.8998,40.7829,40.7927,2564040.0
2024-09-06 12:00:00,41.88,41.91,41.81,41.82,1385899.0,40.7927,40.8219,40.7245,40.7342,1385899.0
2024-09-06 12:30:00,41.81,41.88,41.77,41.8,2496852.0,40.7245,40.7927,40.6855,40.7148,2496852.0
2024-09-06 13:00:00,41.8,41.92,41.78,41.86,1093608.0,40.7148,40.8316,40.6953,40.7732,1093608.0
2024-09-06 13:30:00,41.86,41.88,41.81,41.84,1416703.0,40.7732,40.7927,40.7245,40.7537,1416703.0
2024-09-06 14:00:00,41.84,41.85,41.76,41.8,557225.0,40.7537,40.7635,40.6758,40.7148,557225.0
2024-09-06 14:30:00,41.79,41.8,41.75,41.8,680864.0,40.705,40.7148,40.666,40.7148,680864.0
2024-09-06 15:00:00,41.8,41.85,41.78,41.82,669552.0,40.7148,40.7635,40.6953,40.7342,669552.0
2024-09-06 15:30:00,41.81,41.83,41.77,41.8,3845889.0,40.7245,40.744,40.6855,40.7148,3845889.0
2024-09-09 09:30:00,42.03,42.12,41.99,42.11,1733054.0,40.9388,41.0264,40.8998,41.0167,1733054.0
2024-09-09 10:00:00,42.11,42.17,42.04,42.05,2497086.0,41.0167,41.0751,40.9485,40.9583,2497086.0
2024-09-09 10:30:00,42.05,42.05,41.96,41.98,1368969.0,40.9583,40.9583,40.8706,40.8901,1368969.0
2024-09-09 11:00:00,41.98,42.04,41.97,42.02,573228.0,40.8901,40.9485,40.8803,40.929,573228.0
2024-09-09 11:30:00,42.03,42.11,42.03,42.11,653100.0,40.9388,41.0167,40.9388,41.0167,653100.0
2024-09-09 12:00:00,42.11,42.18,42.1,42.16,734493.0,41.0167,41.0849,41.007,41.0654,734493.0
2024-09-09 12:30:00,42.16,42.2,42.16,42.2,749214.0,41.0654,41.1044,41.0654,41.1044,749214.0
2024-09-09 13:00:00,42.2,42.23,42.19,42.22,526374.0,41.1044,41.1336,41.0946,41.1238,526374.0
2024-09-09 13:30:00,42.21,42.22,42.1,42.11,653623.0,41.1141,41.1238,41.007,41.0167,653623.0
2024-09-09 14:00:00,42.11,42.13,42.08,42.09,854724.0,41.0167,41.0362,40.9875,40.9972,854724.0
2024-09-09 14:30:00,42.09,42.11,42.05,42.09,338442.0,40.9972,41.0167,40.9583,40.9972,338442.0
2024-09-09 15:00:00,42.09,42.12,42.06,42.11,470289.0,40.9972,41.0264,40.968,41.0167,470289.0
2024-09-09 15:30:00,42.11,42.15,42.08,42.14,2421080.0,41.0167,41.0557,40.9875,41.0459,2421080.0
2024-09-10 09:30:00,42.05,42.05,41.86,41.89,1554489.0,40.9583,40.9583,40.7732,40.8024,1554489.0
2024-09-10 10:00:00,41.88,41.95,41.81,41.9,1450298.0,40.7927,40.8609,40.7245,40.8122,1450298.0
2024-09-10 10:30:00,41.89,41.89,41.8,41.86,2866192.0,40.8024,40.8024,40.7148,40.7732,2866192.0
2024-09-10 11:00:00,41.86,41.89,41.82,41.87,1294479.0,40.7732,40.8024,40.7342,40.7829,1294479.0
2024-09-10 11:30:00,41.87,41.89,41.72,41.72,1475126.0,40.7829,40.8024,40.6368,40.6368,1475126.0
2024-09-10 12:00:00,41.72,41.75,41.69,41.73,890373.0,40.6368,40.666,40.6076,40.6466,890373.0
2024-09-10 12:30:00,41.73,41.81,41.72,41.76,448442.0,40.6466,40.7245,40.6368,40.6758,448442.0
2024-09-10 13:00:00,41.77,41.85,41.75,41.8,691741.0,40.6855,40.7635,40.666,40.7148,691741.0
2024-09-10 13:30:00,41.8,41.86,41.8,41.84,396151.0,40.7148,40.7732,40.7148,40.7537,396151.0
2024-09-10 14:00:00,41.85,41.92,41.84,41.92,331239.0,40.7635,40.8316,40.7537,40.8316,331239.0
2024-09-10 14:30:00,41.92,41.96,41.91,41.96,319566.0,40.8316,40.8706,40.8219,40.8706,319566.0
2024-09-10 15:00:00,41.96,42.0,41.94,41.98,456933.0,40.8706,40.9096,40.8511,40.8901,456933.0
2024-09-10 15:30:00,41.99,42.0,41.97,41.99,2578739.0,40.8998,40.9096,40.8803,40.8998,2578739.0
2024-09-11 09:30:00,41.9,41.96,41.82,41.82,1699845.0,40.8122,40.8706,40.7342,40.7342,1699845.0
2024-09-11 10:00:00,41.82,41.84,41.65,41.67,1708707.0,40.7342,40.7537,40.5686,40.5881,1708707.0
2024-09-11 10:30:00,41.66,41.69,41.55,41.69,1942743.0,40.5784,40.6076,40.4712,40.6076,1942743.0
2024-09-11 11:00:00,41.69,41.83,41.64,41.8,1444724.0,40.6076,40.744,40.5589,40.7148,1444724.0
2024-09-11 11:30:00,41.8,41.91,41.79,41.88,973357.0,40.7148,40.8219,40.705,40.7927,973357.0
2024-09-11 12:00:00,41.87,42.0,41.86,42.0,762124.0,40.7829,40.9096,40.7732,40.9096,762124.0
2024-09-11 12:30:00,42.0,42.05,41.99,42.02,1018850.0,40.9096,40.9583,40.8998,40.929,1018850.0
2024-09-11 13:00:00,42.02,42.1,42.01,42.07,1018863.0,40.929,41.007,40.9193,40.9777,1018863.0
2024-09-11 13:30:00,42.07,42.14,42.06,42.1,763732.0,40.9777,41.0459,40.968,41.007,763732.0
2024-09-11 14:00:00,42.1,42.18,42.09,42.17,869610.0,41.007,41.0849,40.9972,41.0751,869610.0
2024-09-11 14:30:00,42.17,42.23,42.16,42.18,755102.0,41.0751,41.1336,41.0654,41.0849,755102.0
2024-09-11 15:00:00,42.17,42.23,42.15,42.22,479817.0,41.0751,41.1336,41.0557,41.1238,479817.0
2024-09-11 15:30:00,42.22,42.3,42.18,42.27,2740703.0,41.1238,41.2018,41.0849,41.1725,2740703.0
2024-09-12 09:30:00,42.37,42.39,42.26,42.3,1082129.0,41.27,41.2894,41.1628,41.2018,1082129.0
2024-09-12 10:00:00,42.3,42.42,42.27,42.4,1134202.0,41.2018,41.3187,41.1725,41.2992,1134202.0
2024-09-12 10:30:00,42.4,42.43,42.32,42.37,905521.0,41.2992,41.3284,41.2212,41.27,905521.0
2024-09-12 11:00:00,42.37,42.47,42.34,42.38,983404.0,41.27,41.3674,41.2407,41.2797,983404.0
2024-09-12 11:30:00,42.39,42.42,42.36,42.37,1078910.0,41.2894,41.3187,41.2602,41.27,1078910.0
2024-09-12 12:00:00,42.37,42.44,42.36,42.41,329032.0,41.27,41.3381,41.2602,41.3089,329032.0
2024-09-12 12:30:00,42.41,42.51,42.38,42.49,584359.0,41.3089,41.4063,41.2797,41.3868,584359.0
2024-09-12 13:00:00,42.5,42.55,42.48,42.52,978806.0,41.3966,41.4453,41.3771,41.4161,978806.0
2024-09-12 13:30:00,42.52,42.63,42.51,42.61,543751.0,41.4161,41.5232,41.4063,41.5037,543751.0
2024-09-12 14:00:00,42.61,42.62,42.56,42.61,478074.0,41.5037,41.5135,41.455,41.5037,478074.0
2024-09-12 14:30:00,42.61,42.62,42.48,42.58,1397647.0,41.5037,41.5135,41.3771,41.4745,1397647.0
2024-09-12 15:00:00,42.58,42.6,42.56,42.59,1148255.0,41.4745,41.494,41.455,41.4842,1148255.0
2024-09-12 15:30:00,42.59,42.64,42.58,42.64,2680831.0,41.4842,41.5329,41.4745,41.5329,2680831.0
2024-09-13 09:30:00,42.77,42.86,42.75,42.84,1607199.0,41.6596,41.7472,41.6401,41.7277,1607199.0
2024-09-13 10:00:00,42.84,42.87,42.79,42.81,1370369.0,41.7277,41.757,41.679,41.6985,1370369.0
2024-09-13 10:30:00,42.8,42.9,42.78,42.85,654635.0,41.6888,41.7862,41.6693,41.7375,654635.0
2024-09-13 11:00:00,42.85,42.89,42.82,42.87,1060526.0,41.7375,41.7765,41.7083,41.757,1060526.0
2024-09-13 11:30:00,42.87,42.89,42.84,42.88,807462.0,41.757,41.7765,41.7277,41.7667,807462.0
2024-09-13 12:00:00,42.88,42.89,42.81,42.82,761718.0,41.7667,41.7765,41.6985,41.7083,761718.0
2024-09-13 12:30:00,42.81,42.82,42.75,42.81,708516.0,41.6985,41.7083,41.6401,41.6985,708516.0
2024-09-13 13:00:00,42.81,42.84,42.8,42.83,653563.0,41.6985,41.7277,41.6888,41.718,653563.0
2024-09-13 13:30:00,42.83,42.86,42.82,42.83,499284.0,41.718,41.7472,41.7083,41.718,499284.0
2024-09-13 14:00:00,42.82,42.85,42.77,42.8,445763.0,41.7083,41.7375,41.6596,41.6888,445763.0
2024-09-13 14:30:00,42.8,42.84,42.78,42.8,230508.0,41.6888,41.7277,41.6693,41.6888,230508.0
2024-09-13 15:00:00,42.79,42.82,42.76,42.81,658325.0,41.679,41.7083,41.6498,41.6985,658325.0
2024-09-13 15:30:00,42.8,42.83,42.78,42.81,2013018.0,41.6888,41.718,41.6693,41.6985,2013018.0
2024-09-16 09:30:00,42.99,43.01,42.86,42.95,1633758.0,41.8739,41.8933,41.7472,41.8349,1633758.0
2024-09-16 10:00:00,42.95,42.96,42.84,42.86,1077542.0,41.8349,41.8446,41.7277,41.7472,1077542.0
2024-09-16 10:30:00,42.86,42.87,42.78,42.85,766800.0,41.7472,41.757,41.6693,41.7375,766800.0
2024-09-16 11:00:00,42.84,42.9,42.8,42.87,975016.0,41.7277,41.7862,41.6888,41.757,975016.0
2024-09-16 11:30:00,42.87,42.88,42.81,42.84,1633357.0,41.757,41.7667,41.6985,41.7277,1633357.0
2024-09-16 12:00:00,42.85,42.88,42.83,42.88,430554.0,41.7375,41.7667,41.718,41.7667,430554.0
2024-09-16 12:30:00,42.88,42.88,42.84,42.88,429587.0,41.7667,41.7667,41.7277,41.7667,429587.0
2024-09-16 13:00:00,42.88,42.9,42.86,42.88,222127.0,41.7667,41.7862,41.7472,41.7667,222127.0
2024-09-16 13:30:00,42.88,42.94,42.87,42.94,217619.0,41.7667,41.8252,41.757,41.8252,217619.0
2024-09-16 14:00:00,42.94,42.95,42.92,42.95,340523.0,41.8252,41.8349,41.8057,41.8349,340523.0
2024-09-16 14:30:00,42.95,42.95,42.9,42.95,354001.0,41.8349,41.8349,41.7862,41.8349,354001.0
2024-09-16 15:00:00,42.95,42.95,42.91,42.93,349289.0,41.8349,41.8349,41.7959,41.8154,349289.0
2024-09-16 15:30:00,42.93,42.99,42.92,42.98,2586295.0,41.8154,41.8739,41.8057,41.8641,2586295.0
2024-09-17 09:30:00,43.15,43.22,43.09,43.09,1600623.0,42.0297,42.0979,41.9713,41.9713,1600623.0
2024-09-17 10:00:00,43.09,43.2,43.08,43.17,2107626.0,41.9713,42.0784,41.9615,42.0492,2107626.0
2024-09-17 10:30:00,43.17,43.18,43.1,43.13,1312868.0,42.0492,42.0589,41.981,42.0102,1312868.0
2024-09-17 11:00:00,43.13,43.17,43.09,43.09,1515651.0,42.0102,42.0492,41.9713,41.9713,1515651.0
2024-09-17 11:30:00,43.09,43.12,43.06,43.11,625329.0,41.9713,42.0005,41.942,41.9907,625329.0
2024-09-17 12:00:00,43.1,43.11,42.98,43.05,1288304.0,41.981,41.9907,41.8641,41.9323,1288304.0
2024-09-17 12:30:00,43.04,43.05,42.92,42.95,680672.0,41.9226,41.9323,41.8057,41.8349,680672.0
2024-09-17 13:00:00,42.95,43.02,42.92,43.01,681489.0,41.8349,41.9031,41.8057,41.8933,681489.0
2024-09-17 13:30:00,43.0,43.02,42.91,43.02,498518.0,41.8836,41.9031,41.7959,41.9031,498518.0
2024-09-17 14:00:00,43.01,43.03,42.98,43.0,958161.0,41.8933,41.9128,41.8641,41.8836,958161.0
2024-09-17 14:30:00,43.0,43.02,42.95,43.0,700251.0,41.8836,41.9031,41.8349,41.8836,700251.0
2024-09-17 15:00:00,42.99,43.01,42.96,43.0,1111084.0,41.8739,41.8933,41.8446,41.8836,1111084.0
2024-09-17 15:30:00,43.0,43.04,42.97,43.04,2763677.0,41.8836,41.9226,41.8544,41.9226,2763677.0
2024-09-18 09:30:00,43.1,43.14,43.0,43.03,1324209.0,41.981,42.02,41.8836,41.9128,1324209.0
2024-09-18 10:00:00,43.03,43.03,42.93,42.95,1027380.0,41.9128,41.9128,41.8154,41.8349,1027380.0
2024-09-18 10:30:00,42.95,42.98,42.9,42.96,770365.0,41.8349,41.8641,41.7862,41.8446,770365.0
2024-09-18 11:00:00,42.96,42.98,42.88,42.91,921440.0,41.8446,41.8641,41.7667,41.7959,921440.0
2024-09-18 11:30:00,42.91,42.91,42.8,42.83,975272.0,41.7959,41.7959,41.6888,41.718,975272.0
2024-09-18 12:00:00,42.82,42.92,42.81,42.91,486818.0,41.7083,41.8057,41.6985,41.7959,486818.0
2024-09-18 12:30:00,42.91,42.94,42.88,42.93,532660.0,41.7959,41.8252,41.7667,41.8154,532660.0
2024-09-18 13:00:00,42.93,42.96,42.91,42.96,244586.0,41.8154,41.8446,41.7959,41.8446,244586.0
2024-09-18 13:30:00,42.96,43.02,42.95,42.96,905733.0,41.8446,41.9031,41.8349,41.8446,905733.0
2024-09-18 14:00:00,42.96,43.38,42.88,43.33,5341495.0,41.8446,42.2537,41.7667,42.205,5341495.0
2024-09-18 14:30:00,43.33,43.44,43.08,43.08,2977142.0,42.205,42.3122,41.9615,41.9615,2977142.0
2024-09-18 15:00:00,43.07,43.13,42.91,43.08,2707166.0,41.9518,42.0102,41.7959,41.9615,2707166.0
2024-09-18 15:30:00,43.09,43.11,42.85,42.87,4819739.0,41.9713,41.9907,41.7375,41.757,4819739.0
2024-09-19 09:30:00,43.62,43.65,43.37,43.43,5365428.0,42.4875,42.5167,42.244,42.3024,5365428.0
2024-09-19 10:00:00,43.43,43.56,43.41,43.55,4573858.0,42.3024,42.4291,42.283,42.4193,4573858.0
2024-09-19 10:30:00,43.55,43.6,43.5,43.55,2171063.0,42.4193,42.468,42.3706,42.4193,2171063.0
2024-09-19 11:00:00,43.55,43.64,43.52,43.64,2371015.0,42.4193,42.507,42.3901,42.507,2371015.0
2024-09-19 11:30:00,43.64,43.7,43.62,43.69,1720114.0,42.507,42.5654,42.4875,42.5557,1720114.0
2024-09-19 12:00:00,43.69,43.77,43.68,43.77,1447614.0,42.5557,42.6336,42.5459,42.6336,1447614.0
2024-09-19 12:30:00,43.77,43.79,43.75,43.77,1355334.0,42.6336,42.6531,42.6141,42.6336,1355334.0
2024-09-19 13:00:00,43.77,43.83,43.76,43.81,1270566.0,42.6336,42.692,42.6239,42.6726,1270566.0
2024-09-19 13:30:00,43.82,43.88,43.81,43.87,1087316.0,42.6823,42.7407,42.6726,42.731,1087316.0
2024-09-19 14:00:00,43.87,43.88,43.77,43.84,915506.0,42.731,42.7407,42.6336,42.7018,915506.0
2024-09-19 14:30:00,43.84,43.86,43.79,43.84,1437366.0,42.7018,42.7213,42.6531,42.7018,1437366.0
2024-09-19 15:00:00,43.83,43.84,43.74,43.77,1553485.0,42.692,42.7018,42.6044,42.6336,1553485.0
2024-09-19 15:30:00,43.76,43.81,43.74,43.8,4087569.0,42.6239,42.6726,42.6044,42.6628,4087569.0
2024-09-20 09:30:00,43.81,43.85,43.69,43.7,3117947.0,42.6726,42.7115,42.5557,42.5654,3117947.0
2024-09-20 10:00:00,43.69,43.7,43.62,43.69,2358337.0,42.5557,42.5654,42.4875,42.5557,2358337.0
2024-09-20 10:30:00,43.69,43.72,43.64,43.65,2488066.0,42.5557,42.5849,42.507,42.5167,2488066.0
2024-09-20 11:00:00,43.64,43.65,43.54,43.57,2746184.0,42.507,42.5167,42.4096,42.4388,2746184.0
2024-09-20 11:30:00,43.56,43.74,43.55,43.72,4511811.0,42.4291,42.6044,42.4193,42.5849,4511811.0
2024-09-20 12:00:00,43.72,43.77,43.69,43.76,909814.0,42.5849,42.6336,42.5557,42.6239,909814.0
2024-09-20 12:30:00,43.76,43.79,43.74,43.76,1130661.0,42.6239,42.6531,42.6044,42.6239,1130661.0
2024-09-20 13:00:00,43.76,43.77,43.71,43.74,1135015.0,42.6239,42.6336,42.5752,42.6044,1135015.0
2024-09-20 13:30:00,43.74,43.76,43.71,43.71,953067.0,42.6044,42.6239,42.5752,42.5752,953067.0
2024-09-20 14:00:00,43.71,43.72,43.65,43.66,1599508.0,42.5752,42.5849,42.5167,42.5265,1599508.0
2024-09-20 14:30:00,43.66,43.73,43.64,43.72,1394544.0,42.5265,42.5946,42.507,42.5849,1394544.0
2024-09-20 15:00:00,43.72,43.75,43.69,43.75,909996.0,42.5849,42.6141,42.5557,42.6141,909996.0
2024-09-20 15:30:00,43.75,43.76,43.68,43.7,3529506.0,42.6141,42.6239,42.5459,42.5654,3529506.0
2024-09-23 09:30:00,43.92,44.04,43.88,43.98,2898092.0,42.7797,42.8966,42.7407,42.8382,2898092.0
2024-09-23 10:00:00,43.98,44.12,43.97,44.11,2817163.0,42.8382,42.9745,42.8284,42.9648,2817163.0
2024-09-23 10:30:00,44.11,44.17,44.08,44.16,1449652.0,42.9648,43.0232,42.9356,43.0135,1449652.0
2024-09-23 11:00:00,44.16,44.17,44.07,44.09,1678792.0,43.0135,43.0232,42.9258,42.9453,1678792.0
2024-09-23 11:30:00,44.09,44.14,44.07,44.09,643591.0,42.9453,42.994,42.9258,42.9453,643591.0
2024-09-23 12:00:00,44.09,44.09,43.98,44.04,587086.0,42.9453,42.9453,42.8382,42.8966,587086.0
2024-09-23 12:30:00,44.04,44.07,44.0,44.06,955275.0,42.8966,42.9258,42.8576,42.9161,955275.0
2024-09-23 13:00:00,44.06,44.09,44.03,44.08,402931.0,42.9161,42.9453,42.8869,42.9356,402931.0
2024-09-23 13:30:00,44.09,44.12,44.07,44.09,429833.0,42.9453,42.9745,42.9258,42.9453,429833.0
2024-09-23 14:00:00,44.09,44.1,44.06,44.09,361289.0,42.9453,42.955,42.9161,42.9453,361289.0
2024-09-23 14:30:00,44.09,44.1,44.07,44.09,260844.0,42.9453,42.955,42.9258,42.9453,260844.0
2024-09-23 15:00:00,44.08,44.09,44.07,44.09,359669.0,42.9356,42.9453,42.9258,42.9453,359669.0
2024-09-23 15:30:00,44.09,44.09,44.01,44.03,2130603.0,42.9453,42.9453,42.8674,42.8869,2130603.0
2024-09-24 09:30:00,45.16,45.25,45.03,45.11,4480563.0,43.9875,44.0752,43.8609,43.9388,4480563.0
2024-09-24 10:00:00,45.1,45.15,44.99,45.08,3148158.0,43.9291,43.9778,43.8219,43.9096,3148158.0
2024-09-24 10:30:00,45.08,45.16,45.01,45.14,2781804.0,43.9096,43.9875,43.8414,43.968,2781804.0
2024-09-24 11:00:00,45.15,45.27,45.12,45.25,2823398.0,43.9778,44.0947,43.9486,44.0752,2823398.0
2024-09-24 11:30:00,45.25,45.35,45.25,45.34,4223031.0,44.0752,44.1726,44.0752,44.1628,4223031.0
2024-09-24 12:00:00,45.34,45.41,45.28,45.29,4456260.0,44.1628,44.231,44.1044,44.1141,4456260.0
2024-09-24 12:30:00,45.29,45.4,45.22,45.37,2592930.0,44.1141,44.2213,44.046,44.1921,2592930.0
2024-09-24 13:00:00,45.37,45.43,45.35,45.41,1912646.0,44.1921,44.2505,44.1726,44.231,1912646.0
2024-09-24 13:30:00,45.4,45.46,45.4,45.44,1735082.0,44.2213,44.2797,44.2213,44.2602,1735082.0
2024-09-24 14:00:00,45.44,45.46,45.38,45.44,2024863.0,44.2602,44.2797,44.2018,44.2602,2024863.0
2024-09-24 14:30:00,45.44,45.55,45.38,45.55,2040102.0,44.2602,44.3674,44.2018,44.3674,2040102.0
2024-09-24 15:00:00,45.55,45.64,45.53,45.59,2481419.0,44.3674,44.4551,44.3479,44.4064,2481419.0
2024-09-24 15:30:00,45.58,45.59,45.51,45.55,10632803.0,44.3966,44.4064,44.3284,44.3674,10632803.0
2024-09-25 09:30:00,45.25,45.31,45.12,45.27,2456828.0,44.0752,44.1336,43.9486,44.0947,2456828.0
2024-09-25 10:00:00,45.27,45.35,45.24,45.3,1175452.0,44.0947,44.1726,44.0654,44.1239,1175452.0
2024-09-25 10:30:00,45.29,45.37,45.28,45.3,778872.0,44.1141,44.1921,44.1044,44.1239,778872.0
2024-09-25 11:00:00,45.3,45.32,45.23,45.23,895437.0,44.1239,44.1434,44.0557,44.0557,895437.0
2024-09-25 11:30:00,45.24,45.27,45.15,45.19,1103011.0,44.0654,44.0947,43.9778,44.0167,1103011.0
2024-09-25 12:00:00,45.18,45.19,45.14,45.18,828480.0,44.007,44.0167,43.968,44.007,828480.0
2024-09-25 12:30:00,45.18,45.18,45.1,45.11,756486.0,44.007,44.007,43.9291,43.9388,756486.0
2024-09-25 13:00:00,45.11,45.15,45.07,45.12,920389.0,43.9388,43.9778,43.8999,43.9486,920389.0
2024-09-25 13:30:00,45.12,45.16,45.07,45.16,1596828.0,43.9486,43.9875,43.8999,43.9875,1596828.0
2024-09-25 14:00:00,45.16,45.16,45.06,45.11,2156282.0,43.9875,43.9875,43.8901,43.9388,2156282.0
2024-09-25 14:30:00,45.11,45.11,45.06,45.07,1430973.0,43.9388,43.9388,43.8901,43.8999,1430973.0
2024-09-25 15:00:00,45.07,45.08,45.04,45.05,1915948.0,43.8999,43.9096,43.8706,43.8804,1915948.0
2024-09-25 15:30:00,45.05,45.05,45.02,45.04,4033337.0,43.8804,43.8804,43.8512,43.8706,4033337.0
2024-09-26 09:30:00,46.72,46.88,46.51,46.55,8481837.0,45.507,45.6629,45.3025,45.3414,8481837.0
2024-09-26 10:00:00,46.55,46.63,46.44,46.46,4108416.0,45.3414,45.4193,45.2343,45.2538,4108416.0
2024-09-26 10:30:00,46.46,46.53,46.3,46.37,9042689.0,45.2538,45.3219,45.0979,45.1661,9042689.0
2024-09-26 11:00:00,46.37,46.55,46.32,46.55,5480640.0,45.1661,45.3414,45.1174,45.3414,5480640.0
2024-09-26 11:30:00,46.55,46.73,46.53,46.69,3271415.0,45.3414,45.5168,45.3219,45.4778,3271415.0
2024-09-26 12:00:00,46.7,46.7,46.58,46.61,2931869.0,45.4875,45.4875,45.3706,45.3999,2931869.0
2024-09-26 12:30:00,46.62,46.65,46.53,46.55,2697561.0,45.4096,45.4388,45.3219,45.3414,2697561.0
2024-09-26 13:00:00,46.55,46.63,46.52,46.63,1471601.0,45.3414,45.4193,45.3122,45.4193,1471601.0
2024-09-26 13:30:00,46.63,46.72,46.62,46.71,2229192.0,45.4193,45.507,45.4096,45.4973,2229192.0
2024-09-26 14:00:00,46.71,46.79,46.7,46.78,2081140.0,45.4973,45.5752,45.4875,45.5655,2081140.0
2024-09-26 14:30:00,46.78,46.8,46.74,46.78,2551273.0,45.5655,45.5849,45.5265,45.5655,2551273.0
2024-09-26 15:00:00,46.77,46.79,46.7,46.72,3367662.0,45.5557,45.5752,45.4875,45.507,3367662.0
2024-09-26 15:30:00,46.73,46.75,46.68,46.69,8640922.0,45.5168,45.5362,45.4681,45.4778,8640922.0
2024-09-27 09:30:00,46.67,46.82,46.63,46.77,6598020.0,45.4583,45.6044,45.4193,45.5557,6598020.0
2024-09-27 10:00:00,46.77,46.95,46.74,46.9,15679798.0,45.5557,45.731,45.5265,45.6823,15679798.0
2024-09-27 10:30:00,46.91,46.91,46.76,46.77,4566583.0,45.6921,45.6921,45.546,45.5557,4566583.0
2024-09-27 11:00:00,46.77,46.79,46.66,46.69,2355673.0,45.5557,45.5752,45.4486,45.4778,2355673.0
2024-09-27 11:30:00,46.69,46.69,46.58,46.59,1498209.0,45.4778,45.4778,45.3706,45.3804,1498209.0
2024-09-27 12:00:00,46.59,46.7,46.56,46.7,1271011.0,45.3804,45.4875,45.3512,45.4875,1271011.0
2024-09-27 12:30:00,46.7,46.74,46.68,46.73,1139824.0,45.4875,45.5265,45.4681,45.5168,1139824.0
2024-09-27 13:00:00,46.73,46.75,46.64,46.66,1684012.0,45.5168,45.5362,45.4291,45.4486,1684012.0
2024-09-27 13:30:00,46.66,46.73,46.58,46.73,1183005.0,45.4486,45.5168,45.3706,45.5168,1183005.0
2024-09-27 14:00:00,46.73,46.73,46.58,46.58,790070.0,45.5168,45.5168,45.3706,45.3706,790070.0
2024-09-27 14:30:00,46.58,46.65,46.53,46.63,2471095.0,45.3706,45.4388,45.3219,45.4193,2471095.0
2024-09-27 15:00:00,46.64,46.64,46.58,46.6,1018633.0,45.4291,45.4291,45.3706,45.3901,1018633.0
2024-09-27 15:30:00,46.61,46.63,46.58,46.61,4103202.0,45.3999,45.4193,45.3706,45.3999,4103202.0
2024-09-30 09:30:00,46.35,46.38,46.18,46.31,10058348.0,45.1466,45.1758,44.981,45.1077,10058348.0
2024-09-30 10:00:00,46.31,46.33,46.11,46.16,3823692.0,45.1077,45.1271,44.9129,44.9616,3823692.0
2024-09-30 10:30:00,46.16,46.27,46.12,46.13,5554735.0,44.9616,45.0687,44.9226,44.9323,5554735.0
2024-09-30 11:00:00,46.13,46.2,46.04,46.07,4010985.0,44.9323,45.0005,44.8447,44.8739,4010985.0
2024-09-30 11:30:00,46.07,46.07,45.85,45.87,3805233.0,44.8739,44.8739,44.6596,44.6791,3805233.0
2024-09-30 12:00:00,45.86,45.97,45.85,45.96,1284691.0,44.6693,44.7765,44.6596,44.7667,1284691.0
2024-09-30 12:30:00,45.95,46.02,45.91,46.02,1521173.0,44.757,44.8252,44.718,44.8252,1521173.0
2024-09-30 13:00:00,46.01,46.02,45.88,45.9,1134572.0,44.8154,44.8252,44.6888,44.7083,1134572.0
2024-09-30 13:30:00,45.89,46.02,45.88,46.01,1176632.0,44.6986,44.8252,44.6888,44.8154,1176632.0
2024-09-30 14:00:00,46.01,46.02,45.74,45.81,2942161.0,44.8154,44.8252,44.5525,44.6206,2942161.0
2024-09-30 14:30:00,45.82,45.9,45.78,45.83,4235635.0,44.6304,44.7083,44.5914,44.6401,4235635.0
2024-09-30 15:00:00,45.83,45.85,45.77,45.8,3030814.0,44.6401,44.6596,44.5817,44.6109,3030814.0
2024-09-30 15:30:00,45.8,45.89,45.77,45.84,5447846.0,44.6109,44.6986,44.5817,44.6499,5447846.0
2024-10-01 09:30:00,46.1,46.17,45.77,45.93,3575136.0,44.9031,44.9713,44.5817,44.7375,3575136.0
2024-10-01 10:00:00,45.93,46.04,45.62,45.66,3340211.0,44.7375,44.8447,44.4356,44.4745,3340211.0
2024-10-01 10:30:00,45.65,45.87,45.59,45.79,4773727.0,44.4648,44.6791,44.4064,44.6012,4773727.0
2024-10-01 11:00:00,45.79,45.84,45.62,45.83,2492960.0,44.6012,44.6499,44.4356,44.6401,2492960.0
2024-10-01 11:30:00,45.84,45.95,45.81,45.93,2051086.0,44.6499,44.757,44.6206,44.7375,2051086.0
2024-10-01 12:00:00,45.92,46.07,45.9,45.98,1290202.0,44.7278,44.8739,44.7083,44.7862,1290202.0
2024-10-01 12:30:00,45.98,46.0,45.77,45.89,1724406.0,44.7862,44.8057,44.5817,44.6986,1724406.0
2024-10-01 13:00:00,45.88,45.89,45.71,45.73,647766.0,44.6888,44.6986,44.5232,44.5427,647766.0
2024-10-01 13:30:00,45.73,45.99,45.73,45.98,907466.0,44.5427,44.796,44.5427,44.7862,907466.0
2024-10-01 14:00:00,45.98,46.17,45.98,46.16,1422196.0,44.7862,44.9713,44.7862,44.9616,1422196.0
2024-10-01 14:30:00,46.16,46.21,46.13,46.16,1450522.0,44.9616,45.0103,44.9323,44.9616,1450522.0
2024-10-01 15:00:00,46.16,46.2,46.12,46.16,1595203.0,44.9616,45.0005,44.9226,44.9616,1595203.0
2024-10-01 15:30:00,46.16,46.19,46.08,46.18,6122931.0,44.9616,44.9908,44.8836,44.981,6122931.0
2024-10-02 09:30:00,47.18,47.18,46.74,46.84,8655603.0,45.9551,45.9551,45.5265,45.6239,8655603.0
2024-10-02 10:00:00,46.84,47.06,46.8,46.84,5067495.0,45.6239,45.8382,45.5849,45.6239,5067495.0
2024-10-02 10:30:00,46.84,46.96,46.75,46.76,5259972.0,45.6239,45.7408,45.5362,45.546,5259972.0
2024-10-02 11:00:00,46.76,46.87,46.73,46.82,4588390.0,45.546,45.6531,45.5168,45.6044,4588390.0
2024-10-02 11:30:00,46.83,46.96,46.81,46.94,2505836.0,45.6142,45.7408,45.5947,45.7213,2505836.0
2024-10-02 12:00:00,46.94,47.09,46.93,47.02,2726414.0,45.7213,45.8674,45.7116,45.7992,2726414.0
2024-10-02 12:30:00,47.02,47.05,46.89,46.9,2127235.0,45.7992,45.8284,45.6726,45.6823,2127235.0
2024-10-02 13:00:00,46.9,46.95,46.86,46.93,1691602.0,45.6823,45.731,45.6434,45.7116,1691602.0
2024-10-02 13:30:00,46.93,47.01,46.82,46.98,1995987.0,45.7116,45.7895,45.6044,45.7603,1995987.0
2024-10-02 14:00:00,46.98,47.0,46.9,46.95,1232883.0,45.7603,45.7797,45.6823,45.731,1232883.0
2024-10-02 14:30:00,46.95,47.0,46.91,47.0,1319370.0,45.731,45.7797,45.6921,45.7797,1319370.0
2024-10-02 15:00:00,47.0,47.01,46.93,47.01,2597569.0,45.7797,45.7895,45.7116,45.7895,2597569.0
2024-10-02 15:30:00,47.01,47.12,46.99,47.11,6383334.0,45.7895,45.8966,45.77,45.8869,6383334.0
2024-10-03 09:30:00,46.25,46.63,46.2,46.57,3487501.0,45.0492,45.4193,45.0005,45.3609,3487501.0
2024-10-03 10:00:00,46.57,46.72,46.48,46.55,2750818.0,45.3609,45.507,45.2732,45.3414,2750818.0
2024-10-03 10:30:00,46.54,46.57,46.3,46.33,3450603.0,45.3317,45.3609,45.0979,45.1271,3450603.0
2024-10-03 11:00:00,46.33,46.54,46.32,46.53,1265884.0,45.1271,45.3317,45.1174,45.3219,1265884.0
2024-10-03 11:30:00,46.53,46.59,46.49,46.5,836015.0,45.3219,45.3804,45.283,45.2927,836015.0
2024-10-03 12:00:00,46.51,46.62,46.49,46.61,1276933.0,45.3025,45.4096,45.283,45.3999,1276933.0
2024-10-03 12:30:00,46.61,46.7,46.49,46.52,2275879.0,45.3999,45.4875,45.283,45.3122,2275879.0
2024-10-03 13:00:00,46.52,46.57,46.44,46.49,1675879.0,45.3122,45.3609,45.2343,45.283,1675879.0
2024-10-03 13:30:00,46.49,46.55,46.44,46.51,1182393.0,45.283,45.3414,45.2343,45.3025,1182393.0
2024-10-03 14:00:00,46.51,46.57,46.48,46.55,865219.0,45.3025,45.3609,45.2732,45.3414,865219.0
2024-10-03 14:30:00,46.55,46.59,46.52,46.53,857465.0,45.3414,45.3804,45.3122,45.3219,857465.0
2024-10-03 15:00:00,46.52,46.53,46.46,46.48,1248732.0,45.3122,45.3219,45.2538,45.2732,1248732.0
2024-10-03 15:30:00,46.48,46.54,46.45,46.52,4007687.0,45.2732,45.3317,45.244,45.3122,4007687.0
2024-10-04 09:30:00,46.88,46.9,46.7,46.77,3815335.0,45.6629,45.6823,45.4875,45.5557,3815335.0
2024-10-04 10:00:00,46.76,46.97,46.71,46.81,2578414.0,45.546,45.7505,45.4973,45.5947,2578414.0
2024-10-04 10:30:00,46.8,46.89,46.72,46.81,1880900.0,45.5849,45.6726,45.507,45.5947,1880900.0
2024-10-04 11:00:00,46.82,46.84,46.68,46.7,763552.0,45.6044,45.6239,45.4681,45.4875,763552.0
2024-10-04 11:30:00,46.7,46.84,46.67,46.84,1037070.0,45.4875,45.6239,45.4583,45.6239,1037070.0
2024-10-04 12:00:00,46.84,46.85,46.75,46.78,719148.0,45.6239,45.6336,45.5362,45.5655,719148.0
2024-10-04 12:30:00,46.77,46.86,46.74,46.83,824182.0,45.5557,45.6434,45.5265,45.6142,824182.0
2024-10-04 13:00:00,46.83,46.9,46.79,46.87,956318.0,45.6142,45.6823,45.5752,45.6531,956318.0
2024-10-04 13:30:00,46.87,46.88,46.78,46.82,692250.0,45.6531,45.6629,45.5655,45.6044,692250.0
2024-10-04 14:00:00,46.82,46.86,46.8,46.84,1091495.0,45.6044,45.6434,45.5849,45.6239,1091495.0
2024-10-04 14:30:00,46.84,46.9,46.83,46.89,584826.0,45.6239,45.6823,45.6142,45.6726,584826.0
2024-10-04 15:00:00,46.88,46.89,46.83,46.88,1319906.0,45.6629,45.6726,45.6142,45.6629,1319906.0
2024-10-04 15:30:00,46.88,46.99,46.87,46.99,4747829.0,45.6629,45.77,45.6531,45.77,4747829.0
2024-10-07 09:30:00,47.3,47.37,47.23,47.3,6349929.0,46.072,46.1401,46.0038,46.072,6349929.0
2024-10-07 10:00:00,47.3,47.35,47.22,47.25,2538461.0,46.072,46.1207,45.994,46.0233,2538461.0
2024-10-07 10:30:00,47.24,47.24,47.11,47.12,2160683.0,46.0135,46.0135,45.8869,45.8966,2160683.0
2024-10-07 11:00:00,47.12,47.17,47.02,47.14,2894040.0,45.8966,45.9453,45.7992,45.9161,2894040.0
2024-10-07 11:30:00,47.14,47.17,47.07,47.16,3001845.0,45.9161,45.9453,45.8479,45.9356,3001845.0
2024-10-07 12:00:00,47.16,47.19,47.13,47.16,2231938.0,45.9356,45.9648,45.9064,45.9356,2231938.0
2024-10-07 12:30:00,47.16,47.26,47.14,47.26,664938.0,45.9356,46.033,45.9161,46.033,664938.0
2024-10-07 13:00:00,47.27,47.35,47.26,47.34,1265097.0,46.0427,46.1207,46.033,46.1109,1265097.0
2024-10-07 13:30:00,47.33,47.4,47.31,47.37,1488511.0,46.1012,46.1694,46.0817,46.1401,1488511.0
2024-10-07 14:00:00,47.36,47.37,47.26,47.27,1129806.0,46.1304,46.1401,46.033,46.0427,1129806.0
2024-10-07 14:30:00,47.26,47.29,47.08,47.09,3735750.0,46.033,46.0622,45.8577,45.8674,3735750.0
2024-10-07 15:00:00,47.08,47.24,47.06,47.23,943029.0,45.8577,46.0135,45.8382,46.0038,943029.0
2024-10-07 15:30:00,47.23,47.44,47.2,47.38,4273915.0,46.0038,46.2083,45.9746,46.1499,4273915.0
2024-10-08 09:30:00,46.14,46.29,46.02,46.12,6834924.0,44.9421,45.0882,44.8252,44.9226,6834924.0
2024-10-08 10:00:00,46.11,46.2,46.05,46.08,4514290.0,44.9129,45.0005,44.8544,44.8836,4514290.0
2024-10-08 10:30:00,46.08,46.26,46.04,46.23,2927238.0,44.8836,45.059,44.8447,45.0297,2927238.0
2024-10-08 11:00:00,46.24,46.26,46.05,46.06,2159016.0,45.0395,45.059,44.8544,44.8641,2159016.0
2024-10-08 11:30:00,46.07,46.26,46.05,46.26,1977318.0,44.8739,45.059,44.8544,45.059,1977318.0
2024-10-08 12:00:00,46.26,46.26,46.09,46.15,1900282.0,45.059,45.059,44.8934,44.9518,1900282.0
2024-10-08 12:30:00,46.16,46.18,46.05,46.09,1286131.0,44.9616,44.981,44.8544,44.8934,1286131.0
2024-10-08 13:00:00,46.09,46.1,45.93,45.98,1725325.0,44.8934,44.9031,44.7375,44.7862,1725325.0
2024-10-08 13:30:00,45.98,46.06,45.97,45.98,906123.0,44.7862,44.8641,44.7765,44.7862,906123.0
2024-10-08 14:00:00,45.98,46.01,45.93,45.98,2143138.0,44.7862,44.8154,44.7375,44.7862,2143138.0
2024-10-08 14:30:00,45.98,46.03,45.96,45.97,1573461.0,44.7862,44.8349,44.7667,44.7765,1573461.0
2024-10-08 15:00:00,45.97,45.98,45.78,45.85,2446821.0,44.7765,44.7862,44.5914,44.6596,2446821.0
2024-10-08 15:30:00,45.85,46.22,45.84,46.15,9566242.0,44.6596,45.02,44.6499,44.9518,9566242.0
2024-10-09 09:30:00,45.58,45.82,45.52,45.77,5543412.0,44.3966,44.6304,44.3382,44.5817,5543412.0
2024-10-09 10:00:00,45.77,45.85,45.71,45.84,3214777.0,44.5817,44.6596,44.5232,44.6499,3214777.0
2024-10-09 10:30:00,45.83,45.86,45.67,45.86,1994701.0,44.6401,44.6693,44.4843,44.6693,1994701.0
2024-10-09 11:00:00,45.86,46.03,45.86,45.94,3145421.0,44.6693,44.8349,44.6693,44.7473,3145421.0
2024-10-09 11:30:00,45.94,46.05,45.93,46.04,1684606.0,44.7473,44.8544,44.7375,44.8447,1684606.0
2024-10-09 12:00:00,46.04,46.04,45.94,46.01,1138010.0,44.8447,44.8447,44.7473,44.8154,1138010.0
2024-10-09 12:30:00,46.0,46.01,45.94,45.96,831376.0,44.8057,44.8154,44.7473,44.7667,831376.0
2024-10-09 13:00:00,45.95,45.98,45.88,45.89,1443229.0,44.757,44.7862,44.6888,44.6986,1443229.0
2024-10-09 13:30:00,45.89,45.94,45.87,45.93,1163116.0,44.6986,44.7473,44.6791,44.7375,1163116.0
2024-10-09 14:00:00,45.92,46.05,45.91,46.05,854595.0,44.7278,44.8544,44.718,44.8544,854595.0
2024-10-09 14:30:00,46.05,46.05,45.94,45.95,757084.0,44.8544,44.8544,44.7473,44.757,757084.0
2024-10-09 15:00:00,45.95,46.03,45.94,46.01,950088.0,44.757,44.8349,44.7473,44.8154,950088.0
2024-10-09 15:30:00,46.02,46.06,45.89,45.9,6247659.0,44.8252,44.8641,44.6986,44.7083,6247659.0
2024-10-10 09:30:00,46.02,46.04,45.63,45.79,2224838.0,44.8252,44.8447,44.4453,44.6012,2224838.0
2024-10-10 10:00:00,45.79,45.96,45.78,45.86,1594280.0,44.6012,44.7667,44.5914,44.6693,1594280.0
2024-10-10 10:30:00,45.85,45.89,45.79,45.87,909718.0,44.6596,44.6986,44.6012,44.6791,909718.0
2024-10-10 11:00:00,45.88,46.01,45.84,45.92,1214270.0,44.6888,44.8154,44.6499,44.7278,1214270.0
2024-10-10 11:30:00,45.92,46.07,45.87,46.06,685582.0,44.7278,44.8739,44.6791,44.8641,685582.0
2024-10-10 12:00:00,46.06,46.08,45.99,46.01,599922.0,44.8641,44.8836,44.796,44.8154,599922.0
2024-10-10 12:30:00,46.01,46.06,45.94,45.97,1453380.0,44.8154,44.8641,44.7473,44.7765,1453380.0
2024-10-10 13:00:00,45.97,46.1,45.91,46.09,1036224.0,44.7765,44.9031,44.718,44.8934,1036224.0
2024-10-10 13:30:00,46.09,46.13,46.04,46.13,969460.0,44.8934,44.9323,44.8447,44.9323,969460.0
2024-10-10 14:00:00,46.12,46.13,46.04,46.05,1064013.0,44.9226,44.9323,44.8447,44.8544,1064013.0
2024-10-10 14:30:00,46.05,46.07,45.98,45.98,942998.0,44.8544,44.8739,44.7862,44.7862,942998.0
2024-10-10 15:00:00,45.98,46.05,45.97,46.01,633270.0,44.7862,44.8544,44.7765,44.8154,633270.0
2024-10-10 15:30:00,46.01,46.07,45.99,46.02,2360048.0,44.8154,44.8739,44.796,44.8252,2360048.0
2024-10-11 09:30:00,45.75,46.04,45.69,45.98,2059230.0,44.5622,44.8447,44.5038,44.7862,2059230.0
2024-10-11 10:00:00,45.98,46.15,45.97,46.11,1902068.0,44.7862,44.9518,44.7765,44.9129,1902068.0
2024-10-11 10:30:00,46.11,46.12,46.02,46.09,1486811.0,44.9129,44.9226,44.8252,44.8934,1486811.0
2024-10-11 11:00:00,46.09,46.3,46.08,46.29,2233009.0,44.8934,45.0979,44.8836,45.0882,2233009.0
2024-10-11 11:30:00,46.29,46.35,46.23,46.26,2652553.0,45.0882,45.1466,45.0297,45.059,2652553.0
2024-10-11 12:00:00,46.26,46.29,46.2,46.29,1825370.0,45.059,45.0882,45.0005,45.0882,1825370.0
2024-10-11 12:30:00,46.29,46.3,46.12,46.2,1127369.0,45.0882,45.0979,44.9226,45.0005,1127369.0
2024-10-11 13:00:00,46.2,46.29,46.19,46.28,895344.0,45.0005,45.0882,44.9908,45.0784,895344.0
2024-10-11 13:30:00,46.28,46.32,46.24,46.3,500878.0,45.0784,45.1174,45.0395,45.0979,500878.0
2024-10-11 14:00:00,46.31,46.37,46.3,46.34,776025.0,45.1077,45.1661,45.0979,45.1369,776025.0
2024-10-11 14:30:00,46.34,46.36,46.29,46.35,575738.0,45.1369,45.1564,45.0882,45.1466,575738.0
2024-10-11 15:00:00,46.36,46.38,46.34,46.37,774466.0,45.1564,45.1758,45.1369,45.1661,774466.0
2024-10-11 15:30:00,46.37,46.37,46.31,46.37,4808183.0,45.1661,45.1661,45.1077,45.1661,4808183.0
2024-10-14 09:30:00,46.01,46.43,45.89,46.35,4750418.0,44.8154,45.2245,44.6986,45.1466,4750418.0
2024-10-14 10:00:00,46.36,46.41,46.16,46.3,2165225.0,45.1564,45.2051,44.9616,45.0979,2165225.0
2024-10-14 10:30:00,46.29,46.3,46.18,46.22,937425.0,45.0882,45.0979,44.981,45.02,937425.0
2024-10-14 11:00:00,46.22,46.27,46.13,46.14,1106526.0,45.02,45.0687,44.9323,44.9421,1106526.0
2024-10-14 11:30:00,46.14,46.26,46.11,46.26,1044916.0,44.9421,45.059,44.9129,45.059,1044916.0
2024-10-14 12:00:00,46.25,46.28,46.21,46.23,600880.0,45.0492,45.0784,45.0103,45.0297,600880.0
2024-10-14 12:30:00,46.23,46.26,46.21,46.23,402922.0,45.0297,45.059,45.0103,45.0297,402922.0
2024-10-14 13:00:00,46.23,46.24,46.15,46.19,1174876.0,45.0297,45.0395,44.9518,44.9908,1174876.0
2024-10-14 13:30:00,46.19,46.26,46.18,46.21,1399498.0,44.9908,45.059,44.981,45.0103,1399498.0
2024-10-14 14:00:00,46.2,46.23,46.17,46.17,318396.0,45.0005,45.0297,44.9713,44.9713,318396.0
2024-10-14 14:30:00,46.18,46.25,46.17,46.19,475038.0,44.981,45.0492,44.9713,44.9908,475038.0
2024-10-14 15:00:00,46.18,46.22,46.13,46.14,844084.0,44.981,45.02,44.9323,44.9421,844084.0
2024-10-14 15:30:00,46.14,46.19,46.13,46.16,2679095.0,44.9421,44.9908,44.9323,44.9616,2679095.0
2024-10-15 09:30:00,45.75,45.78,45.61,45.67,2172233.0,44.5622,44.5914,44.4258,44.4843,2172233.0
2024-10-15 10:00:00,45.67,45.72,45.53,45.53,1970448.0,44.4843,44.533,44.3479,44.3479,1970448.0
2024-10-15 10:30:00,45.53,45.54,45.31,45.4,3267190.0,44.3479,44.3576,44.1336,44.2213,3267190.0
2024-10-15 11:00:00,45.4,45.44,45.31,45.34,3178509.0,44.2213,44.2602,44.1336,44.1628,3178509.0
2024-10-15 11:30:00,45.34,45.41,45.21,45.23,1984235.0,44.1628,44.231,44.0362,44.0557,1984235.0
2024-10-15 12:00:00,45.23,45.31,45.2,45.25,1325780.0,44.0557,44.1336,44.0265,44.0752,1325780.0
2024-10-15 12:30:00,45.25,45.31,45.23,45.3,974570.0,44.0752,44.1336,44.0557,44.1239,974570.0
2024-10-15 13:00:00,45.3,45.31,45.19,45.22,674388.0,44.1239,44.1336,44.0167,44.046,674388.0
2024-10-15 13:30:00,45.22,45.27,45.21,45.23,596272.0,44.046,44.0947,44.0362,44.0557,596272.0
2024-10-15 14:00:00,45.23,45.26,45.18,45.21,773956.0,44.0557,44.0849,44.007,44.0362,773956.0
2024-10-15 14:30:00,45.21,45.23,45.17,45.18,1384525.0,44.0362,44.0557,43.9973,44.007,1384525.0
2024-10-15 15:00:00,45.18,45.19,45.11,45.15,1225777.0,44.007,44.0167,43.9388,43.9778,1225777.0
2024-10-15 15:30:00,45.15,45.17,45.08,45.17,5555939.0,43.9778,43.9973,43.9096,43.9973,5555939.0
2024-10-16 09:30:00,45.51,45.58,45.45,45.52,1787004.0,44.3284,44.3966,44.27,44.3382,1787004.0
2024-10-16 10:00:00,45.52,45.61,45.49,45.58,1169506.0,44.3382,44.4258,44.3089,44.3966,1169506.0
2024-10-16 10:30:00,45.58,45.63,45.49,45.63,2308325.0,44.3966,44.4453,44.3089,44.4453,2308325.0
2024-10-16 11:00:00,45.63,45.69,45.56,45.65,2607269.0,44.4453,44.5038,44.3771,44.4648,2607269.0
2024-10-16 11:30:00,45.66,45.7,45.57,45.57,1132672.0,44.4745,44.5135,44.3869,44.3869,1132672.0
2024-10-16 12:00:00,45.58,45.61,45.53,45.57,485247.0,44.3966,44.4258,44.3479,44.3869,485247.0
2024-10-16 12:30:00,45.57,45.58,45.52,45.57,398388.0,44.3869,44.3966,44.3382,44.3869,398388.0
2024-10-16 13:00:00,45.58,45.63,45.55,45.63,469625.0,44.3966,44.4453,44.3674,44.4453,469625.0
2024-10-16 13:30:00,45.63,45.63,45.57,45.61,357246.0,44.4453,44.4453,44.3869,44.4258,357246.0
2024-10-16 14:00:00,45.6,45.63,45.55,45.61,416598.0,44.4161,44.4453,44.3674,44.4258,416598.0
2024-10-16 14:30:00,45.6,45.61,45.56,45.57,616629.0,44.4161,44.4258,44.3771,44.3869,616629.0
2024-10-16 15:00:00,45.57,45.57,45.54,45.57,432187.0,44.3869,44.3869,44.3576,44.3869,432187.0
2024-10-16 15:30:00,45.57,45.57,45.5,45.54,2435126.0,44.3869,44.3869,44.3187,44.3576,2435126.0
2024-10-17 09:30:00,45.4,45.46,45.27,45.33,3499379.0,44.2213,44.2797,44.0947,44.1531,3499379.0
2024-10-17 10:00:00,45.34,45.4,45.24,45.39,1225173.0,44.1628,44.2213,44.0654,44.2115,1225173.0
2024-10-17 10:30:00,45.4,45.49,45.39,45.49,1365066.0,44.2213,44.3089,44.2115,44.3089,1365066.0
2024-10-17 11:00:00,45.48,45.5,45.4,45.48,2838991.0,44.2992,44.3187,44.2213,44.2992,2838991.0
2024-10-17 11:30:00,45.48,45.51,45.43,45.48,909621.0,44.2992,44.3284,44.2505,44.2992,909621.0
2024-10-17 12:00:00,45.48,45.49,45.41,45.44,883267.0,44.2992,44.3089,44.231,44.2602,883267.0
2024-10-17 12:30:00,45.44,45.49,45.4,45.47,855721.0,44.2602,44.3089,44.2213,44.2895,855721.0
2024-10-17 13:00:00,45.47,45.49,45.43,45.46,961368.0,44.2895,44.3089,44.2505,44.2797,961368.0
2024-10-17 13:30:00,45.46,45.56,45.45,45.53,1303914.0,44.2797,44.3771,44.27,44.3479,1303914.0
2024-10-17 14:00:00,45.52,45.53,45.4,45.4,569046.0,44.3382,44.3479,44.2213,44.2213,569046.0
2024-10-17 14:30:00,45.4,45.45,45.38,45.41,651730.0,44.2213,44.27,44.2018,44.231,651730.0
2024-10-17 15:00:00,45.41,45.45,45.39,45.41,851217.0,44.231,44.27,44.2115,44.231,851217.0
2024-10-17 15:30:00,45.41,45.47,45.4,45.46,5312150.0,44.231,44.2895,44.2213,44.2797,5312150.0
2024-10-18 09:30:00,46.17,46.18,45.9,45.93,2800660.0,44.9713,44.981,44.7083,44.7375,2800660.0
2024-10-18 10:00:00,45.94,46.0,45.92,46.0,1046598.0,44.7473,44.8057,44.7278,44.8057,1046598.0
2024-10-18 10:30:00,46.0,46.04,45.94,46.02,1240694.0,44.8057,44.8447,44.7473,44.8252,1240694.0
2024-10-18 11:00:00,46.02,46.04,45.96,45.99,1959261.0,44.8252,44.8447,44.7667,44.796,1959261.0
2024-10-18 11:30:00,46.0,46.03,45.9,45.91,1615348.0,44.8057,44.8349,44.7083,44.718,1615348.0
2024-10-18 12:00:00,45.91,46.0,45.9,45.99,1052879.0,44.718,44.8057,44.7083,44.796,1052879.0
2024-10-18 12:30:00,45.99,45.99,45.95,45.97,844341.0,44.796,44.796,44.757,44.7765,844341.0
2024-10-18 13:00:00,45.97,45.99,45.95,45.96,774233.0,44.7765,44.796,44.757,44.7667,774233.0
2024-10-18 13:30:00,45.96,45.97,45.93,45.96,715113.0,44.7667,44.7765,44.7375,44.7667,715113.0
2024-10-18 14:00:00,45.96,45.97,45.92,45.96,955864.0,44.7667,44.7765,44.7278,44.7667,955864.0
2024-10-18 14:30:00,45.96,45.97,45.93,45.95,944854.0,44.7667,44.7765,44.7375,44.757,944854.0
2024-10-18 15:00:00,45.95,45.97,45.91,45.97,1318587.0,44.757,44.7765,44.718,44.7765,1318587.0
2024-10-18 15:30:00,45.97,45.97,45.87,45.91,4916707.0,44.7765,44.7765,44.6791,44.718,4916707.0
2024-10-21 09:30:00,45.54,45.71,45.52,45.63,1252427.0,44.3576,44.5232,44.3382,44.4453,1252427.0
2024-10-21 10:00:00,45.62,45.69,45.57,45.61,1130137.0,44.4356,44.5038,44.3869,44.4258,1130137.0
2024-10-21 10:30:00,45.61,45.62,45.49,45.53,961419.0,44.4258,44.4356,44.3089,44.3479,961419.0
2024-10-21 11:00:00,45.53,45.53,45.35,45.36,1280710.0,44.3479,44.3479,44.1726,44.1823,1280710.0
2024-10-21 11:30:00,45.36,45.49,45.34,45.48,1027343.0,44.1823,44.3089,44.1628,44.2992,1027343.0
2024-10-21 12:00:00,45.48,45.49,45.43,45.48,1006677.0,44.2992,44.3089,44.2505,44.2992,1006677.0
2024-10-21 12:30:00,45.48,45.53,45.43,45.52,1343245.0,44.2992,44.3479,44.2505,44.3382,1343245.0
2024-10-21 13:00:00,45.52,45.54,45.47,45.52,1918196.0,44.3382,44.3576,44.2895,44.3382,1918196.0
2024-10-21 13:30:00,45.51,45.56,45.51,45.55,1004660.0,44.3284,44.3771,44.3284,44.3674,1004660.0
2024-10-21 14:00:00,45.55,45.56,45.51,45.55,519187.0,44.3674,44.3771,44.3284,44.3674,519187.0
2024-10-21 14:30:00,45.54,45.56,45.52,45.53,455885.0,44.3576,44.3771,44.3382,44.3479,455885.0
2024-10-21 15:00:00,45.53,45.58,45.51,45.56,756597.0,44.3479,44.3966,44.3284,44.3771,756597.0
2024-10-21 15:30:00,45.57,45.62,45.54,45.61,1736999.0,44.3869,44.4356,44.3576,44.4258,1736999.0
2024-10-22 09:30:00,45.38,45.47,45.36,45.47,2331678.0,44.2018,44.2895,44.1823,44.2895,2331678.0
2024-10-22 10:00:00,45.46,45.58,45.44,45.49,2592558.0,44.2797,44.3966,44.2602,44.3089,2592558.0
2024-10-22 10:30:00,45.49,45.6,45.49,45.57,1050495.0,44.3089,44.4161,44.3089,44.3869,1050495.0
2024-10-22 11:00:00,45.57,45.58,45.45,45.47,2098933.0,44.3869,44.3966,44.27,44.2895,2098933.0
2024-10-22 11:30:00,45.46,45.5,45.41,45.48,1445526.0,44.2797,44.3187,44.231,44.2992,1445526.0
2024-10-22 12:00:00,45.48,45.49,45.43,45.46,633205.0,44.2992,44.3089,44.2505,44.2797,633205.0
2024-10-22 12:30:00,45.46,45.5,45.42,45.48,818875.0,44.2797,44.3187,44.2408,44.2992,818875.0
2024-10-22 13:00:00,45.48,45.52,45.46,45.51,374308.0,44.2992,44.3382,44.2797,44.3284,374308.0
2024-10-22 13:30:00,45.51,45.55,45.5,45.54,809569.0,44.3284,44.3674,44.3187,44.3576,809569.0
2024-10-22 14:00:00,45.54,45.56,45.49,45.52,865592.0,44.3576,44.3771,44.3089,44.3382,865592.0
2024-10-22 14:30:00,45.51,45.52,45.47,45.48,362474.0,44.3284,44.3382,44.2895,44.2992,362474.0
2024-10-22 15:00:00,45.48,45.54,45.47,45.54,653099.0,44.2992,44.3576,44.2895,44.3576,653099.0
2024-10-22 15:30:00,45.54,45.56,45.5,45.52,1940452.0,44.3576,44.3771,44.3187,44.3382,1940452.0
2024-10-23 09:30:00,45.34,45.47,45.32,45.43,2574353.0,44.1628,44.2895,44.1434,44.2505,2574353.0
2024-10-23 10:00:00,45.42,45.45,45.3,45.41,2393101.0,44.2408,44.27,44.1239,44.231,2393101.0
2024-10-23 10:30:00,45.41,45.41,45.28,45.32,1078588.0,44.231,44.231,44.1044,44.1434,1078588.0
2024-10-23 11:00:00,45.32,45.38,45.24,45.26,956459.0,44.1434,44.2018,44.0654,44.0849,956459.0
2024-10-23 11:30:00,45.26,45.31,45.25,45.3,1008589.0,44.0849,44.1336,44.0752,44.1239,1008589.0
2024-10-23 12:00:00,45.3,45.31,45.23,45.23,642356.0,44.1239,44.1336,44.0557,44.0557,642356.0
2024-10-23 12:30:00,45.24,45.28,45.21,45.25,969671.0,44.0654,44.1044,44.0362,44.0752,969671.0
2024-10-23 13:00:00,45.25,45.26,45.14,45.18,381721.0,44.0752,44.0849,43.968,44.007,381721.0
2024-10-23 13:30:00,45.17,45.17,45.12,45.14,749758.0,43.9973,43.9973,43.9486,43.968,749758.0
2024-10-23 14:00:00,45.14,45.14,45.05,45.13,966326.0,43.968,43.968,43.8804,43.9583,966326.0
2024-10-23 14:30:00,45.13,45.2,45.12,45.18,630251.0,43.9583,44.0265,43.9486,44.007,630251.0
2024-10-23 15:00:00,45.18,45.22,45.15,45.2,635193.0,44.007,44.046,43.9778,44.0265,635193.0
2024-10-23 15:30:00,45.2,45.25,45.18,45.25,2425344.0,44.0265,44.0752,44.007,44.0752,2425344.0
2024-10-24 09:30:00,45.18,45.24,45.07,45.08,2691906.0,44.007,44.0654,43.8999,43.9096,2691906.0
2024-10-24 10:00:00,45.08,45.11,45.04,45.05,770860.0,43.9096,43.9388,43.8706,43.8804,770860.0
2024-10-24 10:30:00,45.04,45.07,45.02,45.05,1570952.0,43.8706,43.8999,43.8512,43.8804,1570952.0
2024-10-24 11:00:00,45.06,45.1,45.04,45.05,1197227.0,43.8901,43.9291,43.8706,43.8804,1197227.0
2024-10-24 11:30:00,45.05,45.06,44.97,45.05,886307.0,43.8804,43.8901,43.8024,43.8804,886307.0
2024-10-24 12:00:00,45.05,45.05,44.94,45.0,845734.0,43.8804,43.8804,43.7732,43.8317,845734.0
2024-10-24 12:30:00,45.0,45.05,44.99,45.03,457313.0,43.8317,43.8804,43.8219,43.8609,457313.0
2024-10-24 13:00:00,45.02,45.09,45.01,45.09,881299.0,43.8512,43.9193,43.8414,43.9193,881299.0
2024-10-24 13:30:00,45.09,45.13,45.06,45.06,713357.0,43.9193,43.9583,43.8901,43.8901,713357.0
2024-10-24 14:00:00,45.05,45.11,45.03,45.08,322761.0,43.8804,43.9388,43.8609,43.9096,322761.0
2024-10-24 14:30:00,45.08,45.11,45.05,45.09,645882.0,43.9096,43.9388,43.8804,43.9193,645882.0
2024-10-24 15:00:00,45.1,45.16,45.06,45.15,660986.0,43.9291,43.9875,43.8901,43.9778,660986.0
2024-10-24 15:30:00,45.14,45.17,45.13,45.16,1558919.0,43.968,43.9973,43.9583,43.9875,1558919.0
2024-10-25 09:30:00,45.31,45.34,45.23,45.33,1048633.0,44.1336,44.1628,44.0557,44.1531,1048633.0
2024-10-25 10:00:00,45.33,45.46,45.32,45.43,705147.0,44.1531,44.2797,44.1434,44.2505,705147.0
2024-10-25 10:30:00,45.43,45.44,45.35,45.39,1073317.0,44.2505,44.2602,44.1726,44.2115,1073317.0
2024-10-25 11:00:00,45.39,45.41,45.29,45.3,928448.0,44.2115,44.231,44.1141,44.1239,928448.0
2024-10-25 11:30:00,45.3,45.33,45.25,45.27,760300.0,44.1239,44.1531,44.0752,44.0947,760300.0
2024-10-25 12:00:00,45.27,45.27,45.21,45.25,747579.0,44.0947,44.0947,44.0362,44.0752,747579.0
2024-10-25 12:30:00,45.25,45.26,45.22,45.23,499654.0,44.0752,44.0849,44.046,44.0557,499654.0
2024-10-25 13:00:00,45.23,45.24,45.13,45.15,799232.0,44.0557,44.0654,43.9583,43.9778,799232.0
2024-10-25 13:30:00,45.15,45.16,45.07,45.1,1084589.0,43.9778,43.9875,43.8999,43.9291,1084589.0
2024-10-25 14:00:00,45.11,45.16,45.05,45.15,1181830.0,43.9388,43.9875,43.8804,43.9778,1181830.0
2024-10-25 14:30:00,45.14,45.17,45.11,45.16,850437.0,43.968,43.9973,43.9388,43.9875,850437.0
2024-10-25 15:00:00,45.15,45.16,45.1,45.13,1195853.0,43.9778,43.9875,43.9291,43.9583,1195853.0
2024-10-25 15:30:00,45.13,45.15,45.1,45.14,3122126.0,43.9583,43.9778,43.9291,43.968,3122126.0
2024-10-28 09:30:00,45.22,45.3,45.16,45.29,2096865.0,44.046,44.1239,43.9875,44.1141,2096865.0
2024-10-28 10:00:00,45.29,45.34,45.25,45.3,686076.0,44.1141,44.1628,44.0752,44.1239,686076.0
2024-10-28 10:30:00,45.3,45.4,45.26,45.37,658166.0,44.1239,44.2213,44.0849,44.1921,658166.0
2024-10-28 11:00:00,45.37,45.42,45.31,45.41,462493.0,44.1921,44.2408,44.1336,44.231,462493.0
2024-10-28 11:30:00,45.41,45.41,45.31,45.32,501697.0,44.231,44.231,44.1336,44.1434,501697.0
2024-10-28 12:00:00,45.32,45.38,45.31,45.37,664311.0,44.1434,44.2018,44.1336,44.1921,664311.0
2024-10-28 12:30:00,45.36,45.37,45.28,45.28,306524.0,44.1823,44.1921,44.1044,44.1044,306524.0
2024-10-28 13:00:00,45.28,45.36,45.26,45.36,391248.0,44.1044,44.1823,44.0849,44.1823,391248.0
2024-10-28 13:30:00,45.36,45.38,45.35,45.36,358883.0,44.1823,44.2018,44.1726,44.1823,358883.0
2024-10-28 14:00:00,45.36,45.36,45.3,45.32,500819.0,44.1823,44.1823,44.1239,44.1434,500819.0
2024-10-28 14:30:00,45.31,45.35,45.3,45.31,849557.0,44.1336,44.1726,44.1239,44.1336,849557.0
2024-10-28 15:00:00,45.31,45.35,45.3,45.34,706292.0,44.1336,44.1726,44.1239,44.1628,706292.0
2024-10-28 15:30:00,45.34,45.35,45.28,45.3,1620056.0,44.1628,44.1726,44.1044,44.1239,1620056.0
2024-10-29 09:30:00,45.3,45.3,45.15,45.25,1063082.0,44.1239,44.1239,43.9778,44.0752,1063082.0
2024-10-29 10:00:00,45.25,45.31,45.2,45.23,809786.0,44.0752,44.1336,44.0265,44.0557,809786.0
2024-10-29 10:30:00,45.23,45.33,45.23,45.29,822821.0,44.0557,44.1531,44.0557,44.1141,822821.0
2024-10-29 11:00:00,45.29,45.31,45.21,45.23,914305.0,44.1141,44.1336,44.0362,44.0557,914305.0
2024-10-29 11:30:00,45.23,45.31,45.22,45.3,737273.0,44.0557,44.1336,44.046,44.1239,737273.0
2024-10-29 12:00:00,45.3,45.34,45.25,45.26,577919.0,44.1239,44.1628,44.0752,44.0849,577919.0
2024-10-29 12:30:00,45.25,45.26,45.2,45.24,567631.0,44.0752,44.0849,44.0265,44.0654,567631.0
2024-10-29 13:00:00,45.25,45.31,45.22,45.23,618542.0,44.0752,44.1336,44.046,44.0557,618542.0
2024-10-29 13:30:00,45.23,45.24,45.18,45.21,512947.0,44.0557,44.0654,44.007,44.0362,512947.0
2024-10-29 14:00:00,45.21,45.24,45.2,45.23,960992.0,44.0362,44.0654,44.0265,44.0557,960992.0
2024-10-29 14:30:00,45.23,45.29,45.23,45.24,907296.0,44.0557,44.1141,44.0557,44.0654,907296.0
2024-10-29 15:00:00,45.25,45.26,45.24,45.25,722455.0,44.0752,44.0849,44.0654,44.0752,722455.0
2024-10-29 15:30:00,45.25,45.25,45.14,45.17,3562736.0,44.0752,44.0752,43.968,43.9973,3562736.0
2024-10-30 09:30:00,44.72,44.83,44.64,44.83,3090937.0,43.5589,43.6661,43.481,43.6661,3090937.0
2024-10-30 10:00:00,44.83,44.93,44.79,44.9,2530432.0,43.6661,43.7635,43.6271,43.7343,2530432.0
2024-10-30 10:30:00,44.9,44.93,44.82,44.86,1698130.0,43.7343,43.7635,43.6563,43.6953,1698130.0
2024-10-30 11:00:00,44.86,44.87,44.8,44.86,1220795.0,43.6953,43.705,43.6369,43.6953,1220795.0
2024-10-30 11:30:00,44.87,44.91,44.83,44.88,831649.0,43.705,43.744,43.6661,43.7148,831649.0
2024-10-30 12:00:00,44.88,44.88,44.78,44.78,889603.0,43.7148,43.7148,43.6174,43.6174,889603.0
2024-10-30 12:30:00,44.78,44.82,44.76,44.8,562634.0,43.6174,43.6563,43.5979,43.6369,562634.0
2024-10-30 13:00:00,44.8,44.82,44.77,44.78,1012931.0,43.6369,43.6563,43.6076,43.6174,1012931.0
2024-10-30 13:30:00,44.78,44.79,44.73,44.78,471578.0,43.6174,43.6271,43.5687,43.6174,471578.0
2024-10-30 14:00:00,44.78,44.86,44.77,44.83,923247.0,43.6174,43.6953,43.6076,43.6661,923247.0
2024-10-30 14:30:00,44.82,44.87,44.82,44.87,763863.0,43.6563,43.705,43.6563,43.705,763863.0
2024-10-30 15:00:00,44.86,44.86,44.78,44.79,934915.0,43.6953,43.6953,43.6174,43.6271,934915.0
2024-10-30 15:30:00,44.79,44.8,44.72,44.72,3088677.0,43.6271,43.6369,43.5589,43.5589,3088677.0
2024-10-31 09:30:00,44.6,44.6,44.25,44.27,2702282.0,43.4421,43.4421,43.1011,43.1206,2702282.0
2024-10-31 10:00:00,44.26,44.4,44.24,44.3,2550111.0,43.1109,43.2472,43.0914,43.1498,2550111.0
2024-10-31 10:30:00,44.3,44.33,44.19,44.26,4078288.0,43.1498,43.1791,43.0427,43.1109,4078288.0
2024-10-31 11:00:00,44.25,44.31,44.2,44.27,3101656.0,43.1011,43.1596,43.0524,43.1206,3101656.0
2024-10-31 11:30:00,44.27,44.29,44.19,44.25,3205003.0,43.1206,43.1401,43.0427,43.1011,3205003.0
2024-10-31 12:00:00,44.25,44.38,44.22,44.36,1731842.0,43.1011,43.2278,43.0719,43.2083,1731842.0
2024-10-31 12:30:00,44.35,44.39,44.31,44.37,1296610.0,43.1985,43.2375,43.1596,43.218,1296610.0
2024-10-31 13:00:00,44.37,44.42,44.36,44.39,943149.0,43.218,43.2667,43.2083,43.2375,943149.0
2024-10-31 13:30:00,44.39,44.42,44.37,44.4,1360490.0,43.2375,43.2667,43.218,43.2472,1360490.0
2024-10-31 14:00:00,44.4,44.42,44.37,44.41,1629650.0,43.2472,43.2667,43.218,43.257,1629650.0
2024-10-31 14:30:00,44.41,44.45,44.36,44.43,1571136.0,43.257,43.2959,43.2083,43.2765,1571136.0
2024-10-31 15:00:00,44.43,44.48,44.42,44.44,1132332.0,43.2765,43.3252,43.2667,43.2862,1132332.0
2024-10-31 15:30:00,44.44,44.49,44.37,44.48,11385928.0,43.2862,43.3349,43.218,43.3252,11385928.0
2024-11-01 09:30:00,44.78,44.9,44.72,44.88,1152914.0,43.6174,43.7343,43.5589,43.7148,1152914.0
2024-11-01 10:00:00,44.89,44.91,44.78,44.8,1564361.0,43.7245,43.744,43.6174,43.6369,1564361.0
2024-11-01 10:30:00,44.81,44.82,44.67,44.78,1101868.0,43.6466,43.6563,43.5102,43.6174,1101868.0
2024-11-01 11:00:00,44.77,44.79,44.71,44.79,1098264.0,43.6076,43.6271,43.5492,43.6271,1098264.0
2024-11-01 11:30:00,44.8,44.8,44.73,44.76,541679.0,43.6369,43.6369,43.5687,43.5979,541679.0
2024-11-01 12:00:00,44.76,44.82,44.72,44.75,701221.0,43.5979,43.6563,43.5589,43.5882,701221.0
2024-11-01 12:30:00,44.75,44.78,44.7,44.72,914326.0,43.5882,43.6174,43.5395,43.5589,914326.0
2024-11-01 13:00:00,44.72,44.73,44.66,44.7,723683.0,43.5589,43.5687,43.5005,43.5395,723683.0
2024-11-01 13:30:00,44.7,44.7,44.55,44.56,623108.0,43.5395,43.5395,43.3934,43.4031,623108.0
2024-11-01 14:00:00,44.55,44.59,44.52,44.55,375104.0,43.3934,43.4323,43.3641,43.3934,375104.0
2024-11-01 14:30:00,44.55,44.58,44.53,44.55,366833.0,43.3934,43.4226,43.3739,43.3934,366833.0
2024-11-01 15:00:00,44.55,44.6,44.54,44.55,537133.0,43.3934,43.4421,43.3836,43.3934,537133.0
2024-11-01 15:30:00,44.55,44.56,44.48,44.53,4029346.0,43.3934,43.4031,43.3252,43.3739,4029346.0
2024-11-04 09:30:00,44.94,45.08,44.92,44.98,2341818.0,43.7732,43.9096,43.7537,43.8122,2341818.0
2024-11-04 10:00:00,44.99,45.0,44.92,44.98,2589834.0,43.8219,43.8317,43.7537,43.8122,2589834.0
2024-11-04 10:30:00,44.99,45.06,44.97,45.05,2821842.0,43.8219,43.8901,43.8024,43.8804,2821842.0
2024-11-04 11:00:00,45.05,45.06,44.94,44.95,1108636.0,43.8804,43.8901,43.7732,43.783,1108636.0
2024-11-04 11:30:00,44.94,44.95,44.76,44.8,1098939.0,43.7732,43.783,43.5979,43.6369,1098939.0
2024-11-04 12:00:00,44.8,44.86,44.76,44.86,1805216.0,43.6369,43.6953,43.5979,43.6953,1805216.0
2024-11-04 12:30:00,44.86,44.87,44.82,44.84,623640.0,43.6953,43.705,43.6563,43.6758,623640.0
2024-11-04 13:00:00,44.84,44.85,44.75,44.79,816763.0,43.6758,43.6856,43.5882,43.6271,816763.0
2024-11-04 13:30:00,44.79,44.84,44.78,44.8,740210.0,43.6271,43.6758,43.6174,43.6369,740210.0
2024-11-04 14:00:00,44.8,44.83,44.79,44.79,350183.0,43.6369,43.6661,43.6271,43.6271,350183.0
2024-11-04 14:30:00,44.79,44.84,44.78,44.8,491473.0,43.6271,43.6758,43.6174,43.6369,491473.0
2024-11-04 15:00:00,44.79,44.81,44.77,44.79,553910.0,43.6271,43.6466,43.6076,43.6271,553910.0
2024-11-04 15:30:00,44.79,44.79,44.72,44.73,2416724.0,43.6271,43.6271,43.5589,43.5687,2416724.0
2024-11-05 09:30:00,45.23,45.33,45.18,45.26,1826779.0,44.0557,44.1531,44.007,44.0849,1826779.0
2024-11-05 10:00:00,45.27,45.28,45.19,45.23,2855769.0,44.0947,44.1044,44.0167,44.0557,2855769.0
2024-11-05 10:30:00,45.23,45.32,45.2,45.29,908366.0,44.0557,44.1434,44.0265,44.1141,908366.0
2024-11-05 11:00:00,45.29,45.38,45.27,45.34,1463447.0,44.1141,44.2018,44.0947,44.1628,1463447.0
2024-11-05 11:30:00,45.34,45.38,45.33,45.35,949504.0,44.1628,44.2018,44.1531,44.1726,949504.0
2024-11-05 12:00:00,45.36,45.4,45.33,45.37,873703.0,44.1823,44.2213,44.1531,44.1921,873703.0
2024-11-05 12:30:00,45.37,45.41,45.36,45.38,460020.0,44.1921,44.231,44.1823,44.2018,460020.0
2024-11-05 13:00:00,45.38,45.41,45.34,45.35,733549.0,44.2018,44.231,44.1628,44.1726,733549.0
2024-11-05 13:30:00,45.35,45.36,45.28,45.34,836683.0,44.1726,44.1823,44.1044,44.1628,836683.0
2024-11-05 14:00:00,45.34,45.38,45.33,45.36,509477.0,44.1628,44.2018,44.1531,44.1823,509477.0
2024-11-05 14:30:00,45.36,45.38,45.29,45.3,965456.0,44.1823,44.2018,44.1141,44.1239,965456.0
2024-11-05 15:00:00,45.3,45.34,45.27,45.34,1130609.0,44.1239,44.1628,44.0947,44.1628,1130609.0
2024-11-05 15:30:00,45.33,45.37,45.31,45.37,3652524.0,44.1531,44.1921,44.1336,44.1921,3652524.0
2024-11-06 09:30:00,44.53,44.56,44.34,44.4,5671807.0,43.3739,43.4031,43.1888,43.2472,5671807.0
2024-11-06 10:00:00,44.4,44.68,44.39,44.68,3681030.0,43.2472,43.52,43.2375,43.52,3681030.0
2024-11-06 10:30:00,44.67,44.7,44.57,44.65,3873417.0,43.5102,43.5395,43.4128,43.4908,3873417.0
2024-11-06 11:00:00,44.65,44.67,44.56,44.63,3999555.0,43.4908,43.5102,43.4031,43.4713,3999555.0
2024-11-06 11:30:00,44.63,44.68,44.59,44.66,2236045.0,43.4713,43.52,43.4323,43.5005,2236045.0
2024-11-06 12:00:00,44.66,44.69,44.63,44.69,1077250.0,43.5005,43.5297,43.4713,43.5297,1077250.0
2024-11-06 12:30:00,44.69,44.73,44.65,44.72,1099019.0,43.5297,43.5687,43.4908,43.5589,1099019.0
2024-11-06 13:00:00,44.72,44.91,44.71,44.9,1363861.0,43.5589,43.744,43.5492,43.7343,1363861.0
2024-11-06 13:30:00,44.9,44.94,44.81,44.83,1936127.0,43.7343,43.7732,43.6466,43.6661,1936127.0
2024-11-06 14:00:00,44.83,44.84,44.76,44.8,1378767.0,43.6661,43.6758,43.5979,43.6369,1378767.0
2024-11-06 14:30:00,44.8,44.8,44.74,44.77,928298.0,43.6369,43.6369,43.5784,43.6076,928298.0
2024-11-06 15:00:00,44.76,44.78,44.75,44.78,978885.0,43.5979,43.6174,43.5882,43.6174,978885.0
2024-11-06 15:30:00,44.78,44.79,44.73,44.78,3908694.0,43.6174,43.6271,43.5687,43.6174,3908694.0
2024-11-07 09:30:00,45.55,45.7,45.53,45.66,3889440.0,44.3674,44.5135,44.3479,44.4745,3889440.0
2024-11-07 10:00:00,45.66,45.75,45.63,45.74,2718895.0,44.4745,44.5622,44.4453,44.5525,2718895.0
2024-11-07 10:30:00,45.74,45.76,45.67,45.67,2384603.0,44.5525,44.5719,44.4843,44.4843,2384603.0
2024-11-07 11:00:00,45.67,45.68,45.59,45.6,2203384.0,44.4843,44.494,44.4064,44.4161,2203384.0
2024-11-07 11:30:00,45.6,45.66,45.58,45.66,2420521.0,44.4161,44.4745,44.3966,44.4745,2420521.0
2024-11-07 12:00:00,45.66,45.73,45.62,45.73,1274312.0,44.4745,44.5427,44.4356,44.5427,1274312.0
2024-11-07 12:30:00,45.73,45.78,45.68,45.77,1726075.0,44.5427,44.5914,44.494,44.5817,1726075.0
2024-11-07 13:00:00,45.77,45.77,45.67,45.69,1077334.0,44.5817,44.5817,44.4843,44.5038,1077334.0
2024-11-07 13:30:00,45.69,45.69,45.65,45.67,1174771.0,44.5038,44.5038,44.4648,44.4843,1174771.0
2024-11-07 14:00:00,45.66,45.75,45.61,45.72,1291633.0,44.4745,44.5622,44.4258,44.533,1291633.0
2024-11-07 14:30:00,45.73,45.83,45.65,45.8,1840514.0,44.5427,44.6401,44.4648,44.6109,1840514.0
2024-11-07 15:00:00,45.8,45.91,45.79,45.86,1806403.0,44.6109,44.718,44.6012,44.6693,1806403.0
2024-11-07 15:30:00,45.86,45.87,45.78,45.8,6238745.0,44.6693,44.6791,44.5914,44.6109,6238745.0
2024-11-08 09:30:00,45.01,45.09,44.79,44.82,5177392.0,43.8414,43.9193,43.6271,43.6563,5177392.0
2024-11-08 10:00:00,44.82,44.85,44.7,44.71,7372633.0,43.6563,43.6856,43.5395,43.5492,7372633.0
2024-11-08 10:30:00,44.71,44.77,44.65,44.69,2261628.0,43.5492,43.6076,43.4908,43.5297,2261628.0
2024-11-08 11:00:00,44.69,44.69,44.6,44.64,2643437.0,43.5297,43.5297,43.4421,43.481,2643437.0
2024-11-08 11:30:00,44.65,44.66,44.51,44.52,2658711.0,43.4908,43.5005,43.3544,43.3641,2658711.0
2024-11-08 12:00:00,44.52,44.58,44.46,44.53,1918204.0,43.3641,43.4226,43.3057,43.3739,1918204.0
2024-11-08 12:30:00,44.53,44.58,44.5,44.55,2445339.0,43.3739,43.4226,43.3447,43.3934,2445339.0
2024-11-08 13:00:00,44.55,44.64,44.52,44.53,1334043.0,43.3934,43.481,43.3641,43.3739,1334043.0
2024-11-08 13:30:00,44.53,44.61,44.52,44.59,1547501.0,43.3739,43.4518,43.3641,43.4323,1547501.0
2024-11-08 14:00:00,44.59,44.6,44.54,44.59,1174098.0,43.4323,43.4421,43.3836,43.4323,1174098.0
2024-11-08 14:30:00,44.59,44.66,44.58,44.63,1678654.0,43.4323,43.5005,43.4226,43.4713,1678654.0
2024-11-08 15:00:00,44.63,44.64,44.6,44.61,2122841.0,43.4713,43.481,43.4421,43.4518,2122841.0
2024-11-08 15:30:00,44.61,44.68,44.6,44.66,6377212.0,43.4518,43.52,43.4421,43.5005,6377212.0
2024-11-11 09:30:00,44.48,44.5,44.26,44.29,3368661.0,43.3252,43.3447,43.1109,43.1401,3368661.0
2024-11-11 10:00:00,44.29,44.39,44.28,44.32,1735596.0,43.1401,43.2375,43.1304,43.1693,1735596.0
2024-11-11 10:30:00,44.32,44.37,44.3,44.35,1217417.0,43.1693,43.218,43.1498,43.1985,1217417.0
2024-11-11 11:00:00,44.36,44.36,44.29,44.31,1530107.0,43.2083,43.2083,43.1401,43.1596,1530107.0
2024-11-11 11:30:00,44.3,44.34,44.28,44.32,1223168.0,43.1498,43.1888,43.1304,43.1693,1223168.0
2024-11-11 12:00:00,44.31,44.32,44.24,44.25,538428.0,43.1596,43.1693,43.0914,43.1011,538428.0
2024-11-11 12:30:00,44.25,44.32,44.24,44.24,818418.0,43.1011,43.1693,43.0914,43.0914,818418.0
2024-11-11 13:00:00,44.24,44.24,44.17,44.21,1374996.0,43.0914,43.0914,43.0232,43.0622,1374996.0
2024-11-11 13:30:00,44.2,44.3,44.2,44.28,1336084.0,43.0524,43.1498,43.0524,43.1304,1336084.0
2024-11-11 14:00:00,44.29,44.32,44.27,44.27,699694.0,43.1401,43.1693,43.1206,43.1206,699694.0
2024-11-11 14:30:00,44.28,44.32,44.27,44.31,635024.0,43.1304,43.1693,43.1206,43.1596,635024.0
2024-11-11 15:00:00,44.32,44.35,44.31,44.33,875183.0,43.1693,43.1985,43.1596,43.1791,875183.0
2024-11-11 15:30:00,44.32,44.35,44.3,44.3,2447387.0,43.1693,43.1985,43.1498,43.1498,2447387.0
2024-11-12 09:30:00,43.69,43.73,43.61,43.66,4996539.0,42.5557,42.5946,42.4778,42.5265,4996539.0
2024-11-12 10:00:00,43.66,43.69,43.51,43.52,1803528.0,42.5265,42.5557,42.3804,42.3901,1803528.0
2024-11-12 10:30:00,43.52,43.56,43.44,43.45,1861424.0,42.3901,42.4291,42.3122,42.3219,1861424.0
2024-11-12 11:00:00,43.45,43.49,43.4,43.47,2050707.0,42.3219,42.3609,42.2732,42.3414,2050707.0
2024-11-12 11:30:00,43.47,43.49,43.36,43.38,1835302.0,42.3414,42.3609,42.2342,42.2537,1835302.0
2024-11-12 12:00:00,43.38,43.41,43.34,43.37,1298185.0,42.2537,42.283,42.2148,42.244,1298185.0
2024-11-12 12:30:00,43.37,43.4,43.33,43.34,949131.0,42.244,42.2732,42.205,42.2148,949131.0
2024-11-12 13:00:00,43.34,43.43,43.33,43.42,1354058.0,42.2148,42.3024,42.205,42.2927,1354058.0
2024-11-12 13:30:00,43.41,43.47,43.41,43.46,1148439.0,42.283,42.3414,42.283,42.3317,1148439.0
2024-11-12 14:00:00,43.46,43.49,43.45,43.48,953096.0,42.3317,42.3609,42.3219,42.3511,953096.0
2024-11-12 14:30:00,43.48,43.53,43.47,43.51,1231284.0,42.3511,42.3998,42.3414,42.3804,1231284.0
2024-11-12 15:00:00,43.51,43.52,43.5,43.52,2033939.0,42.3804,42.3901,42.3706,42.3901,2033939.0
2024-11-12 15:30:00,43.51,43.56,43.47,43.48,5333597.0,42.3804,42.4291,42.3414,42.3511,5333597.0
2024-11-13 09:30:00,43.52,43.53,43.28,43.3,2003081.0,42.3901,42.3998,42.1563,42.1758,2003081.0
2024-11-13 10:00:00,43.29,43.31,43.17,43.2,1405256.0,42.1661,42.1855,42.0492,42.0784,1405256.0
2024-11-13 10:30:00,43.19,43.28,43.17,43.25,1357335.0,42.0687,42.1563,42.0492,42.1271,1357335.0
2024-11-13 11:00:00,43.25,43.26,43.18,43.23,1020199.0,42.1271,42.1368,42.0589,42.1076,1020199.0
2024-11-13 11:30:00,43.23,43.26,43.17,43.21,1216617.0,42.1076,42.1368,42.0492,42.0881,1216617.0
2024-11-13 12:00:00,43.21,43.28,43.18,43.2,1240690.0,42.0881,42.1563,42.0589,42.0784,1240690.0
2024-11-13 12:30:00,43.2,43.25,43.18,43.23,597266.0,42.0784,42.1271,42.0589,42.1076,597266.0
2024-11-13 13:00:00,43.23,43.23,43.18,43.19,955548.0,42.1076,42.1076,42.0589,42.0687,955548.0
2024-11-13 13:30:00,43.19,43.21,43.16,43.2,1392483.0,42.0687,42.0881,42.0394,42.0784,1392483.0
2024-11-13 14:00:00,43.2,43.21,43.15,43.18,714396.0,42.0784,42.0881,42.0297,42.0589,714396.0
2024-11-13 14:30:00,43.18,43.18,43.14,43.16,1003967.0,42.0589,42.0589,42.02,42.0394,1003967.0
2024-11-13 15:00:00,43.16,43.2,43.12,43.2,1251838.0,42.0394,42.0784,42.0005,42.0784,1251838.0
2024-11-13 15:30:00,43.2,43.23,43.18,43.2,3701941.0,42.0784,42.1076,42.0589,42.0784,3701941.0
2024-11-14 09:30:00,43.12,43.23,43.01,43.04,4188249.0,42.0005,42.1076,41.8933,41.9226,4188249.0
2024-11-14 10:00:00,43.04,43.18,43.03,43.18,2449783.0,41.9226,42.0589,41.9128,42.0589,2449783.0
2024-11-14 10:30:00,43.18,43.2,43.11,43.13,1750637.0,42.0589,42.0784,41.9907,42.0102,1750637.0
2024-11-14 11:00:00,43.13,43.2,43.1,43.18,898992.0,42.0102,42.0784,41.981,42.0589,898992.0
2024-11-14 11:30:00,43.18,43.18,43.07,43.09,1468433.0,42.0589,42.0589,41.9518,41.9713,1468433.0
2024-11-14 12:00:00,43.09,43.11,43.04,43.06,756841.0,41.9713,41.9907,41.9226,41.942,756841.0
2024-11-14 12:30:00,43.07,43.12,43.02,43.11,779111.0,41.9518,42.0005,41.9031,41.9907,779111.0
2024-11-14 13:00:00,43.11,43.13,43.06,43.07,737808.0,41.9907,42.0102,41.942,41.9518,737808.0
2024-11-14 13:30:00,43.06,43.1,43.04,43.05,540704.0,41.942,41.981,41.9226,41.9323,540704.0
2024-11-14 14:00:00,43.05,43.15,43.05,43.13,1248276.0,41.9323,42.0297,41.9323,42.0102,1248276.0
2024-11-14 14:30:00,43.13,43.17,43.11,43.13,612370.0,42.0102,42.0492,41.9907,42.0102,612370.0
2024-11-14 15:00:00,43.13,43.13,42.96,43.03,1938146.0,42.0102,42.0102,41.8446,41.9128,1938146.0
2024-11-14 15:30:00,43.03,43.04,42.94,42.96,3488367.0,41.9128,41.9226,41.8252,41.8446,3488367.0
2024-11-15 09:30:00,43.09,43.12,42.98,42.99,2476250.0,41.9713,42.0005,41.8641,41.8739,2476250.0
2024-11-15 10:00:00,42.98,43.03,42.93,42.98,1425138.0,41.8641,41.9128,41.8154,41.8641,1425138.0
2024-11-15 10:30:00,42.98,43.0,42.9,42.96,1837138.0,41.8641,41.8836,41.7862,41.8446,1837138.0
2024-11-15 11:00:00,42.96,43.04,42.94,43.02,2391978.0,41.8446,41.9226,41.8252,41.9031,2391978.0
2024-11-15 11:30:00,43.02,43.03,42.92,42.94,1984973.0,41.9031,41.9128,41.8057,41.8252,1984973.0
2024-11-15 12:00:00,42.94,42.97,42.91,42.93,835125.0,41.8252,41.8544,41.7959,41.8154,835125.0
2024-11-15 12:30:00,42.92,42.95,42.89,42.93,909650.0,41.8057,41.8349,41.7765,41.8154,909650.0
2024-11-15 13:00:00,42.93,42.95,42.9,42.93,500465.0,41.8154,41.8349,41.7862,41.8154,500465.0
2024-11-15 13:30:00,42.92,42.92,42.86,42.9,783396.0,41.8057,41.8057,41.7472,41.7862,783396.0
2024-11-15 14:00:00,42.9,42.91,42.85,42.86,505716.0,41.7862,41.7959,41.7375,41.7472,505716.0
2024-11-15 14:30:00,42.86,42.92,42.85,42.91,931753.0,41.7472,41.8057,41.7375,41.7959,931753.0
2024-11-15 15:00:00,42.91,42.95,42.91,42.93,1565042.0,41.7959,41.8349,41.7959,41.8154,1565042.0
2024-11-15 15:30:00,42.93,42.97,42.9,42.95,3807757.0,41.8154,41.8544,41.7862,41.8349,3807757.0
2024-11-18 09:30:00,43.16,43.3,43.16,43.21,1288735.0,42.0394,42.1758,42.0394,42.0881,1288735.0
2024-11-18 10:00:00,43.21,43.26,43.17,43.23,1276664.0,42.0881,42.1368,42.0492,42.1076,1276664.0
2024-11-18 10:30:00,43.23,43.35,43.23,43.34,2930514.0,42.1076,42.2245,42.1076,42.2148,2930514.0
2024-11-18 11:00:00,43.34,43.39,43.32,43.34,2371785.0,42.2148,42.2635,42.1953,42.2148,2371785.0
2024-11-18 11:30:00,43.33,43.4,43.33,43.37,1656165.0,42.205,42.2732,42.205,42.244,1656165.0
2024-11-18 12:00:00,43.37,43.39,43.34,43.38,810859.0,42.244,42.2635,42.2148,42.2537,810859.0
2024-11-18 12:30:00,43.38,43.43,43.36,43.43,1227047.0,42.2537,42.3024,42.2342,42.3024,1227047.0
2024-11-18 13:00:00,43.43,43.46,43.42,43.45,881568.0,42.3024,42.3317,42.2927,42.3219,881568.0
2024-11-18 13:30:00,43.45,43.45,43.38,43.44,1317857.0,42.3219,42.3219,42.2537,42.3122,1317857.0
2024-11-18 14:00:00,43.44,43.44,43.37,43.39,769334.0,42.3122,42.3122,42.244,42.2635,769334.0
2024-11-18 14:30:00,43.39,43.42,43.37,43.41,685503.0,42.2635,42.2927,42.244,42.283,685503.0
2024-11-18 15:00:00,43.4,43.43,43.4,43.41,1125229.0,42.2732,42.3024,42.2732,42.283,1125229.0
2024-11-18 15:30:00,43.41,43.45,43.39,43.45,4906808.0,42.283,42.3219,42.2635,42.3219,4906808.0
2024-11-19 09:30:00,43.3,43.37,43.27,43.3,1607963.0,42.1758,42.244,42.1466,42.1758,1607963.0
2024-11-19 10:00:00,43.31,43.36,43.27,43.36,769106.0,42.1855,42.2342,42.1466,42.2342,769106.0
2024-11-19 10:30:00,43.36,43.48,43.33,43.46,1429665.0,42.2342,42.3511,42.205,42.3317,1429665.0
2024-11-19 11:00:00,43.46,43.5,43.42,43.48,1016593.0,42.3317,42.3706,42.2927,42.3511,1016593.0
2024-11-19 11:30:00,43.48,43.49,43.41,43.45,864572.0,42.3511,42.3609,42.283,42.3219,864572.0
2024-11-19 12:00:00,43.45,43.47,43.41,43.47,547665.0,42.3219,42.3414,42.283,42.3414,547665.0
2024-11-19 12:30:00,43.46,43.49,43.41,43.41,636341.0,42.3317,42.3609,42.283,42.283,636341.0
2024-11-19 13:00:00,43.41,43.44,43.39,43.41,812225.0,42.283,42.3122,42.2635,42.283,812225.0
2024-11-19 13:30:00,43.42,43.52,43.39,43.51,680075.0,42.2927,42.3901,42.2635,42.3804,680075.0
2024-11-19 14:00:00,43.5,43.51,43.45,43.45,775802.0,42.3706,42.3804,42.3219,42.3219,775802.0
2024-11-19 14:30:00,43.46,43.47,43.42,43.45,883493.0,42.3317,42.3414,42.2927,42.3219,883493.0
2024-11-19 15:00:00,43.45,43.45,43.42,43.45,541301.0,42.3219,42.3219,42.2927,42.3219,541301.0
2024-11-19 15:30:00,43.44,43.46,43.4,43.42,2185981.0,42.3122,42.3317,42.2732,42.2927,2185981.0
2024-11-20 09:30:00,43.35,43.35,43.22,43.23,917807.0,42.2245,42.2245,42.0979,42.1076,917807.0
2024-11-20 10:00:00,43.23,43.26,43.15,43.23,677354.0,42.1076,42.1368,42.0297,42.1076,677354.0
2024-11-20 10:30:00,43.23,43.29,43.22,43.26,892552.0,42.1076,42.1661,42.0979,42.1368,892552.0
2024-11-20 11:00:00,43.26,43.27,43.14,43.14,2629605.0,42.1368,42.1466,42.02,42.02,2629605.0
2024-11-20 11:30:00,43.14,43.27,43.12,43.25,784270.0,42.02,42.1466,42.0005,42.1271,784270.0
2024-11-20 12:00:00,43.24,43.27,43.21,43.25,761373.0,42.1174,42.1466,42.0881,42.1271,761373.0
2024-11-20 12:30:00,43.25,43.3,43.24,43.26,458414.0,42.1271,42.1758,42.1174,42.1368,458414.0
2024-11-20 13:00:00,43.27,43.28,43.24,43.26,799919.0,42.1466,42.1563,42.1174,42.1368,799919.0
2024-11-20 13:30:00,43.27,43.27,43.19,43.23,198061.0,42.1466,42.1466,42.0687,42.1076,198061.0
2024-11-20 14:00:00,43.22,43.23,43.19,43.21,1733099.0,42.0979,42.1076,42.0687,42.0881,1733099.0
2024-11-20 14:30:00,43.2,43.27,43.19,43.26,845173.0,42.0784,42.1466,42.0687,42.1368,845173.0
2024-11-20 15:00:00,43.25,43.29,43.23,43.29,1049362.0,42.1271,42.1661,42.1076,42.1661,1049362.0
2024-11-20 15:30:00,43.29,43.39,43.28,43.38,2730961.0,42.1661,42.2635,42.1563,42.2537,2730961.0
2024-11-21 09:30:00,43.22,43.24,43.07,43.18,1274893.0,42.0979,42.1174,41.9518,42.0589,1274893.0
2024-11-21 10:00:00,43.18,43.25,43.1,43.11,1488862.0,42.0589,42.1271,41.981,41.9907,1488862.0
2024-11-21 10:30:00,43.1,43.19,43.07,43.18,1364741.0,41.981,42.0687,41.9518,42.0589,1364741.0
2024-11-21 11:00:00,43.18,43.2,43.1,43.16,833652.0,42.0589,42.0784,41.981,42.0394,833652.0
2024-11-21 11:30:00,43.17,43.2,43.1,43.12,621860.0,42.0492,42.0784,41.981,42.0005,621860.0
2024-11-21 12:00:00,43.12,43.21,43.08,43.2,825669.0,42.0005,42.0881,41.9615,42.0784,825669.0
2024-11-21 12:30:00,43.2,43.29,43.19,43.29,511129.0,42.0784,42.1661,42.0687,42.1661,511129.0
2024-11-21 13:00:00,43.29,43.31,43.27,43.3,642440.0,42.1661,42.1855,42.1466,42.1758,642440.0
2024-11-21 13:30:00,43.3,43.31,43.25,43.27,519048.0,42.1758,42.1855,42.1271,42.1466,519048.0
2024-11-21 14:00:00,43.28,43.28,43.21,43.26,375207.0,42.1563,42.1563,42.0881,42.1368,375207.0
2024-11-21 14:30:00,43.26,43.28,43.23,43.27,475414.0,42.1368,42.1563,42.1076,42.1466,475414.0
2024-11-21 15:00:00,43.27,43.29,43.26,43.27,240437.0,42.1466,42.1661,42.1368,42.1466,240437.0
2024-11-21 15:30:00,43.27,43.29,43.23,43.27,1458614.0,42.1466,42.1661,42.1076,42.1466,1458614.0
2024-11-22 09:30:00,43.11,43.21,43.1,43.14,854615.0,41.9907,42.0881,41.981,42.02,854615.0
2024-11-22 10:00:00,43.14,43.19,43.1,43.12,375562.0,42.02,42.0687,41.981,42.0005,375562.0
2024-11-22 10:30:00,43.13,43.22,43.12,43.19,715841.0,42.0102,42.0979,42.0005,42.0687,715841.0
2024-11-22 11:00:00,43.19,43.19,43.12,43.14,884233.0,42.0687,42.0687,42.0005,42.02,884233.0
2024-11-22 11:30:00,43.14,43.2,43.12,43.19,768058.0,42.02,42.0784,42.0005,42.0687,768058.0
2024-11-22 12:00:00,43.18,43.22,43.17,43.2,761925.0,42.0589,42.0979,42.0492,42.0784,761925.0
2024-11-22 12:30:00,43.2,43.22,43.16,43.21,992564.0,42.0784,42.0979,42.0394,42.0881,992564.0
2024-11-22 13:00:00,43.21,43.25,43.2,43.23,812183.0,42.0881,42.1271,42.0784,42.1076,812183.0
2024-11-22 13:30:00,43.22,43.23,43.2,43.23,1061294.0,42.0979,42.1076,42.0784,42.1076,1061294.0
2024-11-22 14:00:00,43.22,43.23,43.17,43.21,1028128.0,42.0979,42.1076,42.0492,42.0881,1028128.0
2024-11-22 14:30:00,43.21,43.24,43.2,43.23,654380.0,42.0881,42.1174,42.0784,42.1076,654380.0
2024-11-22 15:00:00,43.23,43.23,43.19,43.22,481065.0,42.1076,42.1076,42.0687,42.0979,481065.0
2024-11-22 15:30:00,43.21,43.29,43.21,43.29,1456239.0,42.0881,42.1661,42.0881,42.1661,1456239.0
2024-11-25 09:30:00,43.46,43.48,43.34,43.34,3080797.0,42.3317,42.3511,42.2148,42.2148,3080797.0
2024-11-25 10:00:00,43.34,43.35,43.23,43.34,1738303.0,42.2148,42.2245,42.1076,42.2148,1738303.0
2024-11-25 10:30:00,43.35,43.37,43.28,43.29,1050049.0,42.2245,42.244,42.1563,42.1661,1050049.0
2024-11-25 11:00:00,43.3,43.33,43.26,43.27,550435.0,42.1758,42.205,42.1368,42.1466,550435.0
2024-11-25 11:30:00,43.27,43.3,43.22,43.25,694391.0,42.1466,42.1758,42.0979,42.1271,694391.0
2024-11-25 12:00:00,43.25,43.28,43.2,43.21,417863.0,42.1271,42.1563,42.0784,42.0881,417863.0
2024-11-25 12:30:00,43.21,43.26,43.18,43.25,227682.0,42.0881,42.1368,42.0589,42.1271,227682.0
2024-11-25 13:00:00,43.26,43.33,43.25,43.31,637526.0,42.1368,42.205,42.1271,42.1855,637526.0
2024-11-25 13:30:00,43.31,43.37,43.31,43.36,261384.0,42.1855,42.244,42.1855,42.2342,261384.0
2024-11-25 14:00:00,43.36,43.41,43.36,43.4,414045.0,42.2342,42.283,42.2342,42.2732,414045.0
2024-11-25 14:30:00,43.39,43.4,43.37,43.4,536872.0,42.2635,42.2732,42.244,42.2732,536872.0
2024-11-25 15:00:00,43.39,43.4,43.36,43.39,421974.0,42.2635,42.2732,42.2342,42.2635,421974.0
2024-11-25 15:30:00,43.39,43.41,43.28,43.29,2898803.0,42.2635,42.283,42.1563,42.1661,2898803.0
2024-11-26 09:30:00,43.31,43.32,43.17,43.19,2838954.0,42.1855,42.1953,42.0492,42.0687,2838954.0
2024-11-26 10:00:00,43.19,43.21,43.08,43.09,1406426.0,42.0687,42.0881,41.9615,41.9713,1406426.0
2024-11-26 10:30:00,43.09,43.17,43.07,43.14,1005053.0,41.9713,42.0492,41.9518,42.02,1005053.0
2024-11-26 11:00:00,43.15,43.17,43.08,43.15,1682552.0,42.0297,42.0492,41.9615,42.0297,1682552.0
2024-11-26 11:30:00,43.15,43.17,43.13,43.15,1088934.0,42.0297,42.0492,42.0102,42.0297,1088934.0
2024-11-26 12:00:00,43.14,43.15,43.1,43.13,1095374.0,42.02,42.0297,41.981,42.0102,1095374.0
2024-11-26 12:30:00,43.13,43.19,43.12,43.19,286364.0,42.0102,42.0687,42.0005,42.0687,286364.0
2024-11-26 13:00:00,43.18,43.18,43.11,43.12,689878.0,42.0589,42.0589,41.9907,42.0005,689878.0
2024-11-26 13:30:00,43.12,43.17,43.1,43.15,251948.0,42.0005,42.0492,41.981,42.0297,251948.0
2024-11-26 14:00:00,43.15,43.18,43.12,43.15,594496.0,42.0297,42.0589,42.0005,42.0297,594496.0
2024-11-26 14:30:00,43.15,43.17,43.13,43.16,1215655.0,42.0297,42.0492,42.0102,42.0394,1215655.0
2024-11-26 15:00:00,43.16,43.18,43.12,43.14,1334111.0,42.0394,42.0589,42.0005,42.02,1334111.0
2024-11-26 15:30:00,43.13,43.14,43.09,43.14,2721516.0,42.0102,42.02,41.9713,42.02,2721516.0
2024-11-27 09:30:00,43.39,43.44,43.32,43.36,2121566.0,42.2635,42.3122,42.1953,42.2342,2121566.0
2024-11-27 10:00:00,43.36,43.36,43.18,43.18,1598872.0,42.2342,42.2342,42.0589,42.0589,1598872.0
2024-11-27 10:30:00,43.19,43.23,43.11,43.19,1069046.0,42.0687,42.1076,41.9907,42.0687,1069046.0
2024-11-27 11:00:00,43.19,43.19,43.11,43.13,1006896.0,42.0687,42.0687,41.9907,42.0102,1006896.0
2024-11-27 11:30:00,43.12,43.19,43.07,43.08,673433.0,42.0005,42.0687,41.9518,41.9615,673433.0
2024-11-27 12:00:00,43.08,43.14,43.03,43.13,1053145.0,41.9615,42.02,41.9128,42.0102,1053145.0
2024-11-27 12:30:00,43.13,43.16,43.1,43.15,1138190.0,42.0102,42.0394,41.981,42.0297,1138190.0
2024-11-27 13:00:00,43.14,43.21,43.12,43.2,532683.0,42.02,42.0881,42.0005,42.0784,532683.0
2024-11-27 13:30:00,43.19,43.24,43.18,43.22,977359.0,42.0687,42.1174,42.0589,42.0979,977359.0
2024-11-27 14:00:00,43.21,43.22,43.17,43.18,411363.0,42.0881,42.0979,42.0492,42.0589,411363.0
2024-11-27 14:30:00,43.19,43.23,43.18,43.22,604848.0,42.0687,42.1076,42.0589,42.0979,604848.0
2024-11-27 15:00:00,43.22,43.23,43.17,43.2,892791.0,42.0979,42.1076,42.0492,42.0784,892791.0
2024-11-27 15:30:00,43.2,43.2,43.16,43.2,1329028.0,42.0784,42.0784,42.0394,42.0784,1329028.0
2024-11-29 09:30:00,42.81,42.9,42.79,42.89,1795355.0,41.6985,41.7862,41.679,41.7765,1795355.0
2024-11-29 10:00:00,42.89,43.07,42.88,43.01,1801564.0,41.7765,41.9518,41.7667,41.8933,1801564.0
2024-11-29 10:30:00,43.01,43.19,43.01,43.16,1866199.0,41.8933,42.0687,41.8933,42.0394,1866199.0
2024-11-29 11:00:00,43.17,43.25,43.16,43.24,2063286.0,42.0492,42.1271,42.0394,42.1174,2063286.0
2024-11-29 11:30:00,43.24,43.27,43.19,43.26,1034384.0,42.1174,42.1466,42.0687,42.1368,1034384.0
2024-11-29 12:00:00,43.26,43.28,43.24,43.26,1688930.0,42.1368,42.1563,42.1174,42.1368,1688930.0
2024-11-29 12:30:00,43.26,43.3,43.24,43.27,4410610.0,42.1368,42.1758,42.1174,42.1466,4410610.0
2024-12-02 09:30:00,43.36,43.39,43.24,43.28,2097304.0,42.2342,42.2635,42.1174,42.1563,2097304.0
2024-12-02 10:00:00,43.29,43.33,43.24,43.27,788594.0,42.1661,42.205,42.1174,42.1466,788594.0
2024-12-02 10:30:00,43.27,43.29,43.21,43.24,1040794.0,42.1466,42.1661,42.0881,42.1174,1040794.0
2024-12-02 11:00:00,43.24,43.35,43.21,43.33,864523.0,42.1174,42.2245,42.0881,42.205,864523.0
2024-12-02 11:30:00,43.33,43.36,43.3,43.33,678740.0,42.205,42.2342,42.1758,42.205,678740.0
2024-12-02 12:00:00,43.33,43.39,43.31,43.37,565062.0,42.205,42.2635,42.1855,42.244,565062.0
2024-12-02 12:30:00,43.37,43.4,43.35,43.39,500002.0,42.244,42.2732,42.2245,42.2635,500002.0
2024-12-02 13:00:00,43.39,43.41,43.35,43.38,613462.0,42.2635,42.283,42.2245,42.2537,613462.0
2024-12-02 13:30:00,43.39,43.42,43.36,43.41,393288.0,42.2635,42.2927,42.2342,42.283,393288.0
2024-12-02 14:00:00,43.41,43.43,43.38,43.41,510044.0,42.283,42.3024,42.2537,42.283,510044.0
2024-12-02 14:30:00,43.41,43.44,43.41,43.41,496478.0,42.283,42.3122,42.283,42.283,496478.0
2024-12-02 15:00:00,43.41,43.49,43.39,43.47,845018.0,42.283,42.3609,42.2635,42.3414,845018.0
2024-12-02 15:30:00,43.46,43.48,43.42,43.44,2647425.0,42.3317,42.3511,42.2927,42.3122,2647425.0
2024-12-03 09:30:00,43.26,43.38,43.26,43.33,1864611.0,42.1368,42.2537,42.1368,42.205,1864611.0
2024-12-03 10:00:00,43.32,43.32,43.1,43.11,11274527.0,42.1953,42.1953,41.981,41.9907,11274527.0
2024-12-03 10:30:00,43.11,43.31,43.11,43.27,4473861.0,41.9907,42.1855,41.9907,42.1466,4473861.0
2024-12-03 11:00:00,43.27,43.53,43.26,43.5,15649075.0,42.1466,42.3998,42.1368,42.3706,15649075.0
2024-12-03 11:30:00,43.51,43.52,43.32,43.41,1460940.0,42.3804,42.3901,42.1953,42.283,1460940.0
2024-12-03 12:00:00,43.41,43.48,43.41,43.46,563601.0,42.283,42.3511,42.283,42.3317,563601.0
2024-12-03 12:30:00,43.46,43.51,43.43,43.49,650704.0,42.3317,42.3804,42.3024,42.3609,650704.0
2024-12-03 13:00:00,43.49,43.52,43.47,43.5,385368.0,42.3609,42.3901,42.3414,42.3706,385368.0
2024-12-03 13:30:00,43.51,43.54,43.49,43.54,317128.0,42.3804,42.4096,42.3609,42.4096,317128.0
2024-12-03 14:00:00,43.54,43.54,43.47,43.52,462858.0,42.4096,42.4096,42.3414,42.3901,462858.0
2024-12-03 14:30:00,43.52,43.55,43.47,43.48,577280.0,42.3901,42.4193,42.3414,42.3511,577280.0
2024-12-03 15:00:00,43.48,43.51,43.47,43.5,607748.0,42.3511,42.3804,42.3414,42.3706,607748.0
2024-12-03 15:30:00,43.51,43.55,43.46,43.54,2954764.0,42.3804,42.4193,42.3317,42.4096,2954764.0
2024-12-04 09:30:00,43.66,43.66,43.5,43.5,1257144.0,42.5265,42.5265,42.3706,42.3706,1257144.0
2024-12-04 10:00:00,43.5,43.61,43.49,43.58,784705.0,42.3706,42.4778,42.3609,42.4485,784705.0
2024-12-04 10:30:00,43.58,43.65,43.54,43.63,1689468.0,42.4485,42.5167,42.4096,42.4972,1689468.0
2024-12-04 11:00:00,43.63,43.64,43.57,43.63,906608.0,42.4972,42.507,42.4388,42.4972,906608.0
2024-12-04 11:30:00,43.64,43.65,43.61,43.65,1108303.0,42.507,42.5167,42.4778,42.5167,1108303.0
2024-12-04 12:00:00,43.65,43.67,43.62,43.64,602279.0,42.5167,42.5362,42.4875,42.507,602279.0
2024-12-04 12:30:00,43.64,43.7,43.61,43.68,544575.0,42.507,42.5654,42.4778,42.5459,544575.0
2024-12-04 13:00:00,43.68,43.69,43.59,43.59,351600.0,42.5459,42.5557,42.4583,42.4583,351600.0
2024-12-04 13:30:00,43.59,43.65,43.56,43.61,942862.0,42.4583,42.5167,42.4291,42.4778,942862.0
2024-12-04 14:00:00,43.61,43.66,43.59,43.63,1025484.0,42.4778,42.5265,42.4583,42.4972,1025484.0
2024-12-04 14:30:00,43.64,43.65,43.6,43.62,488334.0,42.507,42.5167,42.468,42.4875,488334.0
2024-12-04 15:00:00,43.62,43.63,43.6,43.62,623718.0,42.4875,42.4972,42.468,42.4875,623718.0
2024-12-04 15:30:00,43.62,43.65,43.61,43.63,2219245.0,42.4875,42.5167,42.4778,42.4972,2219245.0
2024-12-05 09:30:00,43.84,43.95,43.82,43.9,4037422.0,42.7018,42.8089,42.6823,42.7602,4037422.0
2024-12-05 10:00:00,43.9,43.96,43.87,43.87,1662183.0,42.7602,42.8187,42.731,42.731,1662183.0
2024-12-05 10:30:00,43.87,43.89,43.84,43.89,791142.0,42.731,42.7505,42.7018,42.7505,791142.0
2024-12-05 11:00:00,43.89,43.94,43.87,43.93,781039.0,42.7505,42.7992,42.731,42.7894,781039.0
2024-12-05 11:30:00,43.94,43.97,43.92,43.96,1263585.0,42.7992,42.8284,42.7797,42.8187,1263585.0
2024-12-05 12:00:00,43.97,43.97,43.91,43.91,992392.0,42.8284,42.8284,42.77,42.77,992392.0
2024-12-05 12:30:00,43.91,43.94,43.9,43.93,589027.0,42.77,42.7992,42.7602,42.7894,589027.0
2024-12-05 13:00:00,43.93,43.93,43.84,43.85,1973355.0,42.7894,42.7894,42.7018,42.7115,1973355.0
2024-12-05 13:30:00,43.85,43.92,43.84,43.89,766902.0,42.7115,42.7797,42.7018,42.7505,766902.0
2024-12-05 14:00:00,43.89,43.92,43.87,43.9,1017518.0,42.7505,42.7797,42.731,42.7602,1017518.0
2024-12-05 14:30:00,43.89,43.92,43.89,43.91,560951.0,42.7505,42.7797,42.7505,42.77,560951.0
2024-12-05 15:00:00,43.92,43.92,43.9,43.91,945321.0,42.7797,42.7797,42.7602,42.77,945321.0
2024-12-05 15:30:00,43.91,43.93,43.89,43.92,2406989.0,42.77,42.7894,42.7505,42.7797,2406989.0
2024-12-06 09:30:00,44.03,44.06,43.92,43.96,2194446.0,42.8869,42.9161,42.7797,42.8187,2194446.0
2024-12-06 10:00:00,43.97,43.98,43.88,43.95,1523437.0,42.8284,42.8382,42.7407,42.8089,1523437.0
2024-12-06 10:30:00,43.95,43.97,43.92,43.96,834239.0,42.8089,42.8284,42.7797,42.8187,834239.0
2024-12-06 11:00:00,43.95,43.96,43.86,43.89,1109603.0,42.8089,42.8187,42.7213,42.7505,1109603.0
2024-12-06 11:30:00,43.9,43.93,43.86,43.88,763820.0,42.7602,42.7894,42.7213,42.7407,763820.0
2024-12-06 12:00:00,43.88,43.88,43.82,43.85,536118.0,42.7407,42.7407,42.6823,42.7115,536118.0
2024-12-06 12:30:00,43.86,43.87,43.81,43.83,260985.0,42.7213,42.731,42.6726,42.692,260985.0
2024-12-06 13:00:00,43.83,43.88,43.81,43.84,613152.0,42.692,42.7407,42.6726,42.7018,613152.0
2024-12-06 13:30:00,43.84,43.84,43.8,43.84,291726.0,42.7018,42.7018,42.6628,42.7018,291726.0
2024-12-06 14:00:00,43.84,43.84,43.79,43.8,334297.0,42.7018,42.7018,42.6531,42.6628,334297.0
2024-12-06 14:30:00,43.8,43.85,43.79,43.84,442530.0,42.6628,42.7115,42.6531,42.7018,442530.0
2024-12-06 15:00:00,43.84,43.85,43.82,43.85,416592.0,42.7018,42.7115,42.6823,42.7115,416592.0
2024-12-06 15:30:00,43.84,43.86,43.81,43.84,1768690.0,42.7018,42.7213,42.6726,42.7018,1768690.0
2024-12-09 09:30:00,44.79,45.06,44.73,45.04,5983813.0,43.6271,43.8901,43.5687,43.8706,5983813.0
2024-12-09 10:00:00,45.05,45.09,44.86,44.87,3169725.0,43.8804,43.9193,43.6953,43.705,3169725.0
2024-12-09 10:30:00,44.87,45.04,44.86,45.01,2488347.0,43.705,43.8706,43.6953,43.8414,2488347.0
2024-12-09 11:00:00,45.0,45.04,44.9,44.93,3006695.0,43.8317,43.8706,43.7343,43.7635,3006695.0
2024-12-09 11:30:00,44.94,45.05,44.91,45.03,1678907.0,43.7732,43.8804,43.744,43.8609,1678907.0
2024-12-09 12:00:00,45.03,45.07,45.0,45.05,1231051.0,43.8609,43.8999,43.8317,43.8804,1231051.0
2024-12-09 12:30:00,45.05,45.1,45.03,45.03,1251776.0,43.8804,43.9291,43.8609,43.8609,1251776.0
2024-12-09 13:00:00,45.04,45.04,44.96,44.98,727298.0,43.8706,43.8706,43.7927,43.8122,727298.0
2024-12-09 13:30:00,44.98,45.05,44.96,45.05,716778.0,43.8122,43.8804,43.7927,43.8804,716778.0
2024-12-09 14:00:00,45.04,45.04,44.94,44.95,1054463.0,43.8706,43.8706,43.7732,43.783,1054463.0
2024-12-09 14:30:00,44.94,44.97,44.81,44.86,1161198.0,43.7732,43.8024,43.6466,43.6953,1161198.0
2024-12-09 15:00:00,44.86,44.86,44.74,44.78,2129047.0,43.6953,43.6953,43.5784,43.6174,2129047.0
2024-12-09 15:30:00,44.78,44.8,44.73,44.74,4896959.0,43.6174,43.6369,43.5687,43.5784,4896959.0
2024-12-10 09:30:00,44.28,44.32,44.1,44.13,3276464.0,43.1304,43.1693,42.955,42.9843,3276464.0
2024-12-10 10:00:00,44.14,44.17,44.07,44.08,1601343.0,42.994,43.0232,42.9258,42.9356,1601343.0
2024-12-10 10:30:00,44.07,44.18,44.06,44.1,1734291.0,42.9258,43.033,42.9161,42.955,1734291.0
2024-12-10 11:00:00,44.11,44.11,44.04,44.07,1605386.0,42.9648,42.9648,42.8966,42.9258,1605386.0
2024-12-10 11:30:00,44.07,44.09,44.04,44.09,1431481.0,42.9258,42.9453,42.8966,42.9453,1431481.0
2024-12-10 12:00:00,44.09,44.09,44.03,44.05,733559.0,42.9453,42.9453,42.8869,42.9063,733559.0
2024-12-10 12:30:00,44.05,44.05,44.01,44.02,674409.0,42.9063,42.9063,42.8674,42.8771,674409.0
2024-12-10 13:00:00,44.02,44.07,44.0,44.05,1037628.0,42.8771,42.9258,42.8576,42.9063,1037628.0
2024-12-10 13:30:00,44.05,44.08,44.03,44.03,424268.0,42.9063,42.9356,42.8869,42.8869,424268.0
2024-12-10 14:00:00,44.03,44.06,44.01,44.04,728139.0,42.8869,42.9161,42.8674,42.8966,728139.0
2024-12-10 14:30:00,44.04,44.04,44.0,44.02,624374.0,42.8966,42.8966,42.8576,42.8771,624374.0
2024-12-10 15:00:00,44.03,44.04,44.01,44.02,872902.0,42.8869,42.8966,42.8674,42.8771,872902.0
2024-12-10 15:30:00,44.02,44.04,44.0,44.01,5887972.0,42.8771,42.8966,42.8576,42.8674,5887972.0
2024-12-11 09:30:00,44.13,44.16,44.03,44.12,1549228.0,42.9843,43.0135,42.8869,42.9745,1549228.0
2024-12-11 10:00:00,44.12,44.13,44.0,44.05,1341930.0,42.9745,42.9843,42.8576,42.9063,1341930.0
2024-12-11 10:30:00,44.05,44.07,43.99,44.05,1977007.0,42.9063,42.9258,42.8479,42.9063,1977007.0
2024-12-11 11:00:00,44.04,44.13,44.03,44.13,1497463.0,42.8966,42.9843,42.8869,42.9843,1497463.0
2024-12-11 11:30:00,44.12,44.14,44.11,44.12,1310725.0,42.9745,42.994,42.9648,42.9745,1310725.0
2024-12-11 12:00:00,44.13,44.13,44.08,44.1,988930.0,42.9843,42.9843,42.9356,42.955,988930.0
2024-12-11 12:30:00,44.11,44.12,44.08,44.12,1041920.0,42.9648,42.9745,42.9356,42.9745,1041920.0
2024-12-11 13:00:00,44.12,44.17,44.12,44.16,773035.0,42.9745,43.0232,42.9745,43.0135,773035.0
2024-12-11 13:30:00,44.16,44.16,44.1,44.12,440294.0,43.0135,43.0135,42.955,42.9745,440294.0
2024-12-11 14:00:00,44.12,44.13,44.1,44.12,803524.0,42.9745,42.9843,42.955,42.9745,803524.0
2024-12-11 14:30:00,44.12,44.22,44.1,44.22,986646.0,42.9745,43.0719,42.955,43.0719,986646.0
2024-12-11 15:00:00,44.22,44.24,44.19,44.2,520753.0,43.0719,43.0914,43.0427,43.0524,520753.0
2024-12-11 15:30:00,44.2,44.21,44.16,44.2,2327611.0,43.0524,43.0622,43.0135,43.0524,2327611.0
2024-12-12 09:30:00,44.05,44.22,43.99,44.13,1646524.0,42.9063,43.0719,42.8479,42.9843,1646524.0
2024-12-12 10:00:00,44.13,44.13,44.03,44.06,1548145.0,42.9843,42.9843,42.8869,42.9161,1548145.0
2024-12-12 10:30:00,44.05,44.06,43.98,44.05,1135819.0,42.9063,42.9161,42.8382,42.9063,1135819.0
2024-12-12 11:00:00,44.04,44.12,44.04,44.1,837556.0,42.8966,42.9745,42.8966,42.955,837556.0
2024-12-12 11:30:00,44.11,44.12,44.04,44.05,823086.0,42.9648,42.9745,42.8966,42.9063,823086.0
2024-12-12 12:00:00,44.05,44.1,44.02,44.06,2291037.0,42.9063,42.955,42.8771,42.9161,2291037.0
2024-12-12 12:30:00,44.05,44.07,43.99,44.03,330985.0,42.9063,42.9258,42.8479,42.8869,330985.0
2024-12-12 13:00:00,44.03,44.06,43.98,44.02,357113.0,42.8869,42.9161,42.8382,42.8771,357113.0
2024-12-12 13:30:00,44.02,44.03,43.97,43.98,408809.0,42.8771,42.8869,42.8284,42.8382,408809.0
2024-12-12 14:00:00,43.97,44.0,43.93,43.94,475086.0,42.8284,42.8576,42.7894,42.7992,475086.0
2024-12-12 14:30:00,43.93,43.98,43.93,43.95,332111.0,42.7894,42.8382,42.7894,42.8089,332111.0
2024-12-12 15:00:00,43.96,43.99,43.94,43.95,395597.0,42.8187,42.8479,42.7992,42.8089,395597.0
2024-12-12 15:30:00,43.96,44.01,43.95,43.99,2794574.0,42.8187,42.8674,42.8089,42.8479,2794574.0
2024-12-13 09:30:00,44.1,44.11,44.0,44.01,1707716.0,42.955,42.9648,42.8576,42.8674,1707716.0
2024-12-13 10:00:00,44.0,44.04,43.95,44.01,1131938.0,42.8576,42.8966,42.8089,42.8674,1131938.0
2024-12-13 10:30:00,44.0,44.02,43.91,43.92,1702089.0,42.8576,42.8771,42.77,42.7797,1702089.0
2024-12-13 11:00:00,43.91,43.97,43.88,43.91,1854348.0,42.77,42.8284,42.7407,42.77,1854348.0
2024-12-13 11:30:00,43.91,43.98,43.91,43.94,727876.0,42.77,42.8382,42.77,42.7992,727876.0
2024-12-13 12:00:00,43.94,43.97,43.92,43.93,763864.0,42.7992,42.8284,42.7797,42.7894,763864.0
2024-12-13 12:30:00,43.93,43.97,43.89,43.94,716597.0,42.7894,42.8284,42.7505,42.7992,716597.0
2024-12-13 13:00:00,43.94,44.0,43.92,43.98,488829.0,42.7992,42.8576,42.7797,42.8382,488829.0
2024-12-13 13:30:00,43.98,44.0,43.97,43.99,504524.0,42.8382,42.8576,42.8284,42.8479,504524.0
2024-12-13 14:00:00,43.99,44.03,43.98,44.02,324713.0,42.8479,42.8869,42.8382,42.8771,324713.0
2024-12-13 14:30:00,44.02,44.04,44.0,44.02,433012.0,42.8771,42.8966,42.8576,42.8771,433012.0
2024-12-13 15:00:00,44.02,44.02,43.99,44.02,377400.0,42.8771,42.8771,42.8479,42.8771,377400.0
2024-12-13 15:30:00,44.01,44.05,43.99,44.02,4158793.0,42.8674,42.9063,42.8479,42.8771,4158793.0
2024-12-16 09:30:00,43.83,43.93,43.78,43.93,3451098.0,42.692,42.7894,42.6433,42.7894,3451098.0
2024-12-16 10:00:00,43.93,43.96,43.84,43.87,728815.0,42.7894,42.8187,42.7018,42.731,728815.0
2024-12-16 10:30:00,43.87,43.87,43.8,43.8,1568419.0,42.731,42.731,42.6628,42.6628,1568419.0
2024-12-16 11:00:00,43.8,43.84,43.79,43.81,1750001.0,42.6628,42.7018,42.6531,42.6726,1750001.0
2024-12-16 11:30:00,43.82,43.91,43.8,43.91,1765341.0,42.6823,42.77,42.6628,42.77,1765341.0
2024-12-16 12:00:00,43.91,43.94,43.88,43.91,1649258.0,42.77,42.7992,42.7407,42.77,1649258.0
2024-12-16 12:30:00,43.91,43.95,43.89,43.92,2779015.0,42.77,42.8089,42.7505,42.7797,2779015.0
2024-12-16 13:00:00,43.92,43.94,43.9,43.91,941092.0,42.7797,42.7992,42.7602,42.77,941092.0
2024-12-16 13:30:00,43.91,43.94,43.89,43.94,580418.0,42.77,42.7992,42.7505,42.7992,580418.0
2024-12-16 14:00:00,43.94,43.94,43.87,43.89,465327.0,42.7992,42.7992,42.731,42.7505,465327.0
2024-12-16 14:30:00,43.89,43.89,43.86,43.87,874822.0,42.7505,42.7505,42.7213,42.731,874822.0
2024-12-16 15:00:00,43.88,43.88,43.83,43.84,705663.0,42.7407,42.7407,42.692,42.7018,705663.0
2024-12-16 15:30:00,43.84,43.84,43.78,43.81,6504384.0,42.7018,42.7018,42.6433,42.6726,6504384.0
2024-12-17 09:30:00,42.72,42.78,42.69,42.74,3544906.0,42.3154,42.3748,42.2857,42.3352,3544906.0
2024-12-17 10:00:00,42.73,42.8,42.71,42.8,1560511.0,42.3253,42.3946,42.3055,42.3946,1560511.0
2024-12-17 10:30:00,42.8,42.9,42.79,42.89,1221746.0,42.3946,42.4937,42.3847,42.4838,1221746.0
2024-12-17 11:00:00,42.88,42.9,42.85,42.89,1811779.0,42.4739,42.4937,42.4442,42.4838,1811779.0
2024-12-17 11:30:00,42.89,42.95,42.88,42.95,981480.0,42.4838,42.5432,42.4739,42.5432,981480.0
2024-12-17 12:00:00,42.95,42.95,42.87,42.92,947247.0,42.5432,42.5432,42.464,42.5135,947247.0
2024-12-17 12:30:00,42.92,43.0,42.91,43.0,1086269.0,42.5135,42.5927,42.5036,42.5927,1086269.0
2024-12-17 13:00:00,43.0,43.01,42.94,42.96,572989.0,42.5927,42.6026,42.5333,42.5531,572989.0
2024-12-17 13:30:00,42.96,42.99,42.93,42.95,525641.0,42.5531,42.5828,42.5234,42.5432,525641.0
2024-12-17 14:00:00,42.95,42.98,42.94,42.97,635952.0,42.5432,42.5729,42.5333,42.563,635952.0
2024-12-17 14:30:00,42.97,42.97,42.91,42.92,403018.0,42.563,42.563,42.5036,42.5135,403018.0
2024-12-17 15:00:00,42.91,42.92,42.9,42.92,326417.0,42.5036,42.5135,42.4937,42.5135,326417.0
2024-12-17 15:30:00,42.91,42.97,42.91,42.94,2992972.0,42.5036,42.563,42.5036,42.5333,2992972.0
2024-12-18 09:30:00,42.9,43.01,42.9,42.91,1271671.0,42.4937,42.6026,42.4937,42.5036,1271671.0
2024-12-18 10:00:00,42.91,42.95,42.9,42.94,593946.0,42.5036,42.5432,42.4937,42.5333,593946.0
2024-12-18 10:30:00,42.94,42.98,42.93,42.95,324609.0,42.5333,42.5729,42.5234,42.5432,324609.0
2024-12-18 11:00:00,42.95,42.95,42.89,42.92,676481.0,42.5432,42.5432,42.4838,42.5135,676481.0
2024-12-18 11:30:00,42.91,42.92,42.88,42.9,724601.0,42.5036,42.5135,42.4739,42.4937,724601.0
2024-12-18 12:00:00,42.89,42.93,42.89,42.92,499695.0,42.4838,42.5234,42.4838,42.5135,499695.0
2024-12-18 12:30:00,42.91,42.92,42.87,42.89,443116.0,42.5036,42.5135,42.464,42.4838,443116.0
2024-12-18 13:00:00,42.88,42.91,42.86,42.9,946365.0,42.4739,42.5036,42.4541,42.4937,946365.0
2024-12-18 13:30:00,42.9,42.92,42.88,42.92,432529.0,42.4937,42.5135,42.4739,42.5135,432529.0
2024-12-18 14:00:00,42.91,42.92,42.54,42.56,2148383.0,42.5036,42.5135,42.1371,42.1569,2148383.0
2024-12-18 14:30:00,42.55,42.62,42.26,42.27,2279572.0,42.147,42.2163,41.8597,41.8697,2279572.0
2024-12-18 15:00:00,42.27,42.31,42.12,42.13,3152986.0,41.8697,41.9093,41.7211,41.731,3152986.0
2024-12-18 15:30:00,42.13,42.15,41.88,41.95,11648935.0,41.731,41.7508,41.4833,41.5527,11648935.0
2024-12-19 09:30:00,42.37,42.41,42.29,42.37,2522906.0,41.9687,42.0083,41.8895,41.9687,2522906.0
2024-12-19 10:00:00,42.36,42.37,42.23,42.23,1722216.0,41.9588,41.9687,41.83,41.83,1722216.0
2024-12-19 10:30:00,42.23,42.28,42.19,42.27,815519.0,41.83,41.8796,41.7904,41.8697,815519.0
2024-12-19 11:00:00,42.27,42.3,42.2,42.29,1524253.0,41.8697,41.8994,41.8003,41.8895,1524253.0
2024-12-19 11:30:00,42.28,42.3,42.21,42.22,1602504.0,41.8796,41.8994,41.8102,41.8201,1602504.0
2024-12-19 12:00:00,42.22,42.24,42.16,42.18,809921.0,41.8201,41.8399,41.7607,41.7805,809921.0
2024-12-19 12:30:00,42.18,42.2,42.15,42.2,757656.0,41.7805,41.8003,41.7508,41.8003,757656.0
2024-12-19 13:00:00,42.19,42.23,42.13,42.23,646478.0,41.7904,41.83,41.731,41.83,646478.0
2024-12-19 13:30:00,42.22,42.26,42.2,42.26,822892.0,41.8201,41.8597,41.8003,41.8597,822892.0
2024-12-19 14:00:00,42.25,42.26,42.17,42.19,845013.0,41.8498,41.8597,41.7706,41.7904,845013.0
2024-12-19 14:30:00,42.2,42.2,42.16,42.16,345772.0,41.8003,41.8003,41.7607,41.7607,345772.0
2024-12-19 15:00:00,42.16,42.19,42.15,42.18,519995.0,41.7607,41.7904,41.7508,41.7805,519995.0
2024-12-19 15:30:00,42.19,42.19,42.1,42.11,8422801.0,41.7904,41.7904,41.7013,41.7112,8422801.0
2024-12-20 09:30:00,41.96,42.11,41.92,42.02,1710386.0,41.5626,41.7112,41.523,41.622,1710386.0
2024-12-20 10:00:00,42.03,42.21,42.02,42.21,1284434.0,41.6319,41.8102,41.622,41.8102,1284434.0
2024-12-20 10:30:00,42.2,42.27,42.2,42.23,702899.0,41.8003,41.8697,41.8003,41.83,702899.0
2024-12-20 11:00:00,42.23,42.34,42.23,42.3,661927.0,41.83,41.939,41.83,41.8994,661927.0
2024-12-20 11:30:00,42.3,42.4,42.3,42.37,970940.0,41.8994,41.9984,41.8994,41.9687,970940.0
2024-12-20 12:00:00,42.37,42.42,42.34,42.41,681978.0,41.9687,42.0182,41.939,42.0083,681978.0
2024-12-20 12:30:00,42.41,42.45,42.34,42.43,1461521.0,42.0083,42.0479,41.939,42.0281,1461521.0
2024-12-20 13:00:00,42.43,42.43,42.35,42.37,1404413.0,42.0281,42.0281,41.9489,41.9687,1404413.0
2024-12-20 13:30:00,42.37,42.46,42.36,42.41,1213345.0,41.9687,42.0579,41.9588,42.0083,1213345.0
2024-12-20 14:00:00,42.41,42.49,42.4,42.48,1467447.0,42.0083,42.0876,41.9984,42.0777,1467447.0
2024-12-20 14:30:00,42.48,42.49,42.43,42.44,1270606.0,42.0777,42.0876,42.0281,42.038,1270606.0
2024-12-20 15:00:00,42.44,42.46,42.37,42.38,1128005.0,42.038,42.0579,41.9687,41.9786,1128005.0
2024-12-20 15:30:00,42.39,42.39,42.25,42.27,4855719.0,41.9885,41.9885,41.8498,41.8697,4855719.0
2024-12-23 09:30:00,42.28,42.4,42.28,42.3,1439399.0,41.8796,41.9984,41.8796,41.8994,1439399.0
2024-12-23 10:00:00,42.3,42.33,42.21,42.29,1350698.0,41.8994,41.9291,41.8102,41.8895,1350698.0
2024-12-23 10:30:00,42.29,42.31,42.21,42.23,764833.0,41.8895,41.9093,41.8102,41.83,764833.0
2024-12-23 11:00:00,42.23,42.34,42.22,42.34,1003819.0,41.83,41.939,41.8201,41.939,1003819.0
2024-12-23 11:30:00,42.34,42.42,42.32,42.41,957257.0,41.939,42.0182,41.9192,42.0083,957257.0
2024-12-23 12:00:00,42.41,42.43,42.38,42.41,1125173.0,42.0083,42.0281,41.9786,42.0083,1125173.0
2024-12-23 12:30:00,42.4,42.45,42.38,42.43,353734.0,41.9984,42.0479,41.9786,42.0281,353734.0
2024-12-23 13:00:00,42.43,42.46,42.42,42.45,395521.0,42.0281,42.0579,42.0182,42.0479,395521.0
2024-12-23 13:30:00,42.45,42.48,42.44,42.48,532994.0,42.0479,42.0777,42.038,42.0777,532994.0
2024-12-23 14:00:00,42.48,42.49,42.46,42.48,596703.0,42.0777,42.0876,42.0579,42.0777,596703.0
2024-12-23 14:30:00,42.48,42.5,42.47,42.48,785085.0,42.0777,42.0975,42.0678,42.0777,785085.0
2024-12-23 15:00:00,42.48,42.53,42.45,42.53,1109482.0,42.0777,42.1272,42.0479,42.1272,1109482.0
2024-12-23 15:30:00,42.53,42.55,42.49,42.52,2956410.0,42.1272,42.147,42.0876,42.1173,2956410.0
2024-12-24 09:30:00,42.51,42.53,42.45,42.51,1374683.0,42.1074,42.1272,42.0479,42.1074,1374683.0
2024-12-24 10:00:00,42.51,42.65,42.51,42.62,706084.0,42.1074,42.2461,42.1074,42.2163,706084.0
2024-12-24 10:30:00,42.61,42.62,42.55,42.58,637762.0,42.2064,42.2163,42.147,42.1767,637762.0
2024-12-24 11:00:00,42.58,42.6,42.56,42.59,363040.0,42.1767,42.1965,42.1569,42.1866,363040.0
2024-12-24 11:30:00,42.59,42.61,42.57,42.58,427146.0,42.1866,42.2064,42.1668,42.1767,427146.0
2024-12-24 12:00:00,42.58,42.67,42.57,42.65,459567.0,42.1767,42.2659,42.1668,42.2461,459567.0
2024-12-24 12:30:00,42.65,42.67,42.59,42.65,1402923.0,42.2461,42.2659,42.1866,42.2461,1402923.0
2024-12-26 09:30:00,42.36,42.58,42.34,42.52,2216968.0,41.9588,42.1767,41.939,42.1173,2216968.0
2024-12-26 10:00:00,42.52,42.53,42.46,42.51,835308.0,42.1173,42.1272,42.0579,42.1074,835308.0
2024-12-26 10:30:00,42.5,42.55,42.49,42.54,737062.0,42.0975,42.147,42.0876,42.1371,737062.0
2024-12-26 11:00:00,42.54,42.54,42.49,42.52,844410.0,42.1371,42.1371,42.0876,42.1173,844410.0
2024-12-26 11:30:00,42.52,42.55,42.51,42.53,660578.0,42.1173,42.147,42.1074,42.1272,660578.0
2024-12-26 12:00:00,42.54,42.55,42.5,42.52,876085.0,42.1371,42.147,42.0975,42.1173,876085.0
2024-12-26 12:30:00,42.51,42.54,42.46,42.51,393482.0,42.1074,42.1371,42.0579,42.1074,393482.0
2024-12-26 13:00:00,42.5,42.54,42.49,42.51,748823.0,42.0975,42.1371,42.0876,42.1074,748823.0
2024-12-26 13:30:00,42.51,42.53,42.48,42.5,634541.0,42.1074,42.1272,42.0777,42.0975,634541.0
2024-12-26 14:00:00,42.5,42.51,42.46,42.47,433917.0,42.0975,42.1074,42.0579,42.0678,433917.0
2024-12-26 14:30:00,42.48,42.52,42.47,42.48,582030.0,42.0777,42.1173,42.0678,42.0777,582030.0
2024-12-26 15:00:00,42.48,42.51,42.48,42.5,381853.0,42.0777,42.1074,42.0777,42.0975,381853.0
2024-12-26 15:30:00,42.5,42.5,42.46,42.47,2864540.0,42.0975,42.0975,42.0579,42.0678,2864540.0
2024-12-27 09:30:00,42.23,42.29,42.18,42.22,1481806.0,41.83,41.8895,41.7805,41.8201,1481806.0
2024-12-27 10:00:00,42.23,42.24,42.11,42.17,2554088.0,41.83,41.8399,41.7112,41.7706,2554088.0
2024-12-27 10:30:00,42.16,42.28,42.14,42.27,1321151.0,41.7607,41.8796,41.7409,41.8697,1321151.0
2024-12-27 11:00:00,42.27,42.29,42.22,42.29,984641.0,41.8697,41.8895,41.8201,41.8895,984641.0
2024-12-27 11:30:00,42.29,42.31,42.22,42.23,1900549.0,41.8895,41.9093,41.8201,41.83,1900549.0
2024-12-27 12:00:00,42.23,42.24,42.18,42.21,1943266.0,41.83,41.8399,41.7805,41.8102,1943266.0
2024-12-27 12:30:00,42.21,42.27,42.17,42.26,1596874.0,41.8102,41.8697,41.7706,41.8597,1596874.0
2024-12-27 13:00:00,42.26,42.29,42.24,42.26,1278784.0,41.8597,41.8895,41.8399,41.8597,1278784.0
2024-12-27 13:30:00,42.26,42.31,42.25,42.29,865864.0,41.8597,41.9093,41.8498,41.8895,865864.0
2024-12-27 14:00:00,42.28,42.33,42.27,42.29,512222.0,41.8796,41.9291,41.8697,41.8895,512222.0
2024-12-27 14:30:00,42.29,42.32,42.27,42.31,570619.0,41.8895,41.9192,41.8697,41.9093,570619.0
2024-12-27 15:00:00,42.32,42.32,42.25,42.27,732920.0,41.9192,41.9192,41.8498,41.8697,732920.0
2024-12-27 15:30:00,42.27,42.32,42.24,42.32,3548023.0,41.8697,41.9192,41.8399,41.9192,3548023.0
2024-12-30 09:30:00,42.04,42.08,41.9,41.91,2746670.0,41.6418,41.6815,41.5032,41.5131,2746670.0
2024-12-30 10:00:00,41.91,41.96,41.86,41.88,2137228.0,41.5131,41.5626,41.4635,41.4833,2137228.0
2024-12-30 10:30:00,41.87,41.93,41.84,41.92,1477088.0,41.4734,41.5329,41.4437,41.523,1477088.0
2024-12-30 11:00:00,41.92,41.93,41.88,41.91,1140472.0,41.523,41.5329,41.4833,41.5131,1140472.0
2024-12-30 11:30:00,41.91,41.96,41.88,41.95,1280713.0,41.5131,41.5626,41.4833,41.5527,1280713.0
2024-12-30 12:00:00,41.95,42.02,41.94,42.01,869438.0,41.5527,41.622,41.5428,41.6121,869438.0
2024-12-30 12:30:00,42.01,42.06,41.97,42.05,1998878.0,41.6121,41.6616,41.5725,41.6517,1998878.0
2024-12-30 13:00:00,42.04,42.06,42.0,42.03,537261.0,41.6418,41.6616,41.6022,41.6319,537261.0
2024-12-30 13:30:00,42.03,42.08,42.02,42.07,349113.0,41.6319,41.6815,41.622,41.6715,349113.0
2024-12-30 14:00:00,42.07,42.09,42.03,42.07,453215.0,41.6715,41.6914,41.6319,41.6715,453215.0
2024-12-30 14:30:00,42.07,42.09,42.05,42.06,368045.0,41.6715,41.6914,41.6517,41.6616,368045.0
2024-12-30 15:00:00,42.05,42.09,42.04,42.05,707507.0,41.6517,41.6914,41.6418,41.6517,707507.0
2024-12-30 15:30:00,42.05,42.06,41.94,41.95,2651713.0,41.6517,41.6616,41.5428,41.5527,2651713.0
2024-12-31 09:30:00,41.94,42.01,41.9,41.97,2785116.0,41.5428,41.6121,41.5032,41.5725,2785116.0
2024-12-31 10:00:00,41.96,42.04,41.9,41.99,915745.0,41.5626,41.6418,41.5032,41.5923,915745.0
2024-12-31 10:30:00,42.0,42.04,41.94,41.94,1258926.0,41.6022,41.6418,41.5428,41.5428,1258926.0
2024-12-31 11:00:00,41.95,41.96,41.87,41.89,2609670.0,41.5527,41.5626,41.4734,41.4933,2609670.0
2024-12-31 11:30:00,41.88,41.94,41.87,41.91,1263552.0,41.4833,41.5428,41.4734,41.5131,1263552.0
2024-12-31 12:00:00,41.91,41.91,41.82,41.82,1231441.0,41.5131,41.5131,41.4239,41.4239,1231441.0
2024-12-31 12:30:00,41.82,41.88,41.79,41.87,993705.0,41.4239,41.4833,41.3942,41.4734,993705.0
2024-12-31 13:00:00,41.87,41.9,41.79,41.8,796735.0,41.4734,41.5032,41.3942,41.4041,796735.0
2024-12-31 13:30:00,41.8,41.85,41.8,41.83,914790.0,41.4041,41.4536,41.4041,41.4338,914790.0
2024-12-31 14:00:00,41.83,41.87,41.8,41.8,617635.0,41.4338,41.4734,41.4041,41.4041,617635.0
2024-12-31 14:30:00,41.8,41.87,41.78,41.86,2160807.0,41.4041,41.4734,41.3843,41.4635,2160807.0
2024-12-31 15:00:00,41.86,41.91,41.83,41.9,1472666.0,41.4635,41.5131,41.4338,41.5032,1472666.0
2024-12-31 15:30:00,41.9,41.91,41.83,41.84,6733333.0,41.5032,41.5131,41.4338,41.4437,6733333.0
2025-01-02 09:30:00,41.87,41.99,41.84,41.96,1402262.0,41.4734,41.5923,41.4437,41.5626,1402262.0
2025-01-02 10:00:00,41.96,41.97,41.87,41.9,1082949.0,41.5626,41.5725,41.4734,41.5032,1082949.0
2025-01-02 10:30:00,41.9,41.99,41.86,41.93,1262747.0,41.5032,41.5923,41.4635,41.5329,1262747.0
2025-01-02 11:00:00,41.93,41.94,41.83,41.91,1692393.0,41.5329,41.5428,41.4338,41.5131,1692393.0
2025-01-02 11:30:00,41.9,41.94,41.87,41.92,1471741.0,41.5032,41.5428,41.4734,41.523,1471741.0
2025-01-02 12:00:00,41.93,41.94,41.79,41.8,558940.0,41.5329,41.5428,41.3942,41.4041,558940.0
2025-01-02 12:30:00,41.8,41.8,41.69,41.77,1511291.0,41.4041,41.4041,41.2951,41.3744,1511291.0
2025-01-02 13:00:00,41.76,41.76,41.69,41.72,1036947.0,41.3645,41.3645,41.2951,41.3249,1036947.0
2025-01-02 13:30:00,41.72,41.73,41.67,41.72,1513146.0,41.3249,41.3348,41.2753,41.3249,1513146.0
2025-01-02 14:00:00,41.72,41.75,41.69,41.75,637188.0,41.3249,41.3546,41.2951,41.3546,637188.0
2025-01-02 14:30:00,41.75,41.76,41.7,41.71,871220.0,41.3546,41.3645,41.3051,41.315,871220.0
2025-01-02 15:00:00,41.71,41.79,41.71,41.78,601829.0,41.315,41.3942,41.315,41.3843,601829.0
2025-01-02 15:30:00,41.78,41.8,41.73,41.76,2678056.0,41.3843,41.4041,41.3348,41.3645,2678056.0
2025-01-03 09:30:00,42.09,42.13,42.01,42.08,1702469.0,41.6914,41.731,41.6121,41.6815,1702469.0
2025-01-03 10:00:00,42.08,42.1,41.95,42.02,943896.0,41.6815,41.7013,41.5527,41.622,943896.0
2025-01-03 10:30:00,42.02,42.1,42.0,42.09,1093926.0,41.622,41.7013,41.6022,41.6914,1093926.0
2025-01-03 11:00:00,42.09,42.11,42.06,42.09,619193.0,41.6914,41.7112,41.6616,41.6914,619193.0
2025-01-03 11:30:00,42.09,42.12,42.09,42.1,847813.0,41.6914,41.7211,41.6914,41.7013,847813.0
2025-01-03 12:00:00,42.11,42.15,42.09,42.09,374569.0,41.7112,41.7508,41.6914,41.6914,374569.0
2025-01-03 12:30:00,42.09,42.11,42.07,42.09,723378.0,41.6914,41.7112,41.6715,41.6914,723378.0
2025-01-03 13:00:00,42.09,42.13,42.07,42.13,411841.0,41.6914,41.731,41.6715,41.731,411841.0
2025-01-03 13:30:00,42.13,42.14,42.09,42.11,776421.0,41.731,41.7409,41.6914,41.7112,776421.0
2025-01-03 14:00:00,42.11,42.17,42.1,42.16,526353.0,41.7112,41.7706,41.7013,41.7607,526353.0
2025-01-03 14:30:00,42.16,42.19,42.13,42.15,658169.0,41.7607,41.7904,41.731,41.7508,658169.0
2025-01-03 15:00:00,42.15,42.16,42.13,42.15,1029055.0,41.7508,41.7607,41.731,41.7508,1029055.0
2025-01-03 15:30:00,42.16,42.17,42.11,42.16,4341765.0,41.7607,41.7706,41.7112,41.7607,4341765.0
2025-01-06 09:30:00,42.6,42.7,42.54,42.68,3839519.0,42.1965,42.2956,42.1371,42.2758,3839519.0
2025-01-06 10:00:00,42.68,42.73,42.66,42.73,1470566.0,42.2758,42.3253,42.256,42.3253,1470566.0
2025-01-06 10:30:00,42.73,42.73,42.45,42.54,1551840.0,42.3253,42.3253,42.0479,42.1371,1551840.0
2025-01-06 11:00:00,42.54,42.58,42.47,42.52,947467.0,42.1371,42.1767,42.0678,42.1173,947467.0
2025-01-06 11:30:00,42.52,42.54,42.46,42.5,1121024.0,42.1173,42.1371,42.0579,42.0975,1121024.0
2025-01-06 12:00:00,42.5,42.5,42.41,42.41,671509.0,42.0975,42.0975,42.0083,42.0083,671509.0
2025-01-06 12:30:00,42.41,42.42,42.31,42.34,1013478.0,42.0083,42.0182,41.9093,41.939,1013478.0
2025-01-06 13:00:00,42.34,42.36,42.27,42.34,778594.0,41.939,41.9588,41.8697,41.939,778594.0
2025-01-06 13:30:00,42.35,42.37,42.31,42.32,523739.0,41.9489,41.9687,41.9093,41.9192,523739.0
2025-01-06 14:00:00,42.31,42.37,42.28,42.34,584258.0,41.9093,41.9687,41.8796,41.939,584258.0
2025-01-06 14:30:00,42.34,42.38,42.33,42.33,435137.0,41.939,41.9786,41.9291,41.9291,435137.0
2025-01-06 15:00:00,42.33,42.35,42.31,42.33,804346.0,41.9291,41.9489,41.9093,41.9291,804346.0
2025-01-06 15:30:00,42.33,42.34,42.28,42.3,2873833.0,41.9291,41.939,41.8796,41.8994,2873833.0
2025-01-07 09:30:00,42.46,42.47,42.35,42.35,2218762.0,42.0579,42.0678,41.9489,41.9489,2218762.0
2025-01-07 10:00:00,42.35,42.35,42.18,42.29,2578897.0,41.9489,41.9489,41.7805,41.8895,2578897.0
2025-01-07 10:30:00,42.3,42.31,42.13,42.22,1870457.0,41.8994,41.9093,41.731,41.8201,1870457.0
2025-01-07 11:00:00,42.22,42.24,42.18,42.24,1820648.0,41.8201,41.8399,41.7805,41.8399,1820648.0
2025-01-07 11:30:00,42.23,42.26,42.14,42.16,1484241.0,41.83,41.8597,41.7409,41.7607,1484241.0
2025-01-07 12:00:00,42.16,42.2,42.12,42.14,950491.0,41.7607,41.8003,41.7211,41.7409,950491.0
2025-01-07 12:30:00,42.14,42.18,42.09,42.14,1301573.0,41.7409,41.7805,41.6914,41.7409,1301573.0
2025-01-07 13:00:00,42.14,42.18,42.13,42.16,831416.0,41.7409,41.7805,41.731,41.7607,831416.0
2025-01-07 13:30:00,42.16,42.17,42.09,42.1,1162038.0,41.7607,41.7706,41.6914,41.7013,1162038.0
2025-01-07 14:00:00,42.1,42.14,42.1,42.12,863788.0,41.7013,41.7409,41.7013,41.7211,863788.0
2025-01-07 14:30:00,42.12,42.12,42.08,42.09,1160611.0,41.7211,41.7211,41.6815,41.6914,1160611.0
2025-01-07 15:00:00,42.09,42.09,41.99,41.99,1324124.0,41.6914,41.6914,41.5923,41.5923,1324124.0
2025-01-07 15:30:00,41.99,42.04,41.95,42.0,4508324.0,41.5923,41.6418,41.5527,41.6022,4508324.0
2025-01-08 09:30:00,41.74,41.76,41.61,41.73,2898977.0,41.3447,41.3645,41.2159,41.3348,2898977.0
2025-01-08 10:00:00,41.73,41.82,41.68,41.72,2162972.0,41.3348,41.4239,41.2852,41.3249,2162972.0
2025-01-08 10:30:00,41.73,41.79,41.7,41.79,1391617.0,41.3348,41.3942,41.3051,41.3942,1391617.0
2025-01-08 11:00:00,41.78,41.79,41.72,41.76,1409336.0,41.3843,41.3942,41.3249,41.3645,1409336.0
2025-01-08 11:30:00,41.75,41.85,41.75,41.82,1241880.0,41.3546,41.4536,41.3546,41.4239,1241880.0
2025-01-08 12:00:00,41.82,41.83,41.68,41.69,950611.0,41.4239,41.4338,41.2852,41.2951,950611.0
2025-01-08 12:30:00,41.69,41.74,41.68,41.73,694450.0,41.2951,41.3447,41.2852,41.3348,694450.0
2025-01-08 13:00:00,41.73,41.83,41.73,41.8,1325864.0,41.3348,41.4338,41.3348,41.4041,1325864.0
2025-01-08 13:30:00,41.8,41.8,41.71,41.73,636116.0,41.4041,41.4041,41.315,41.3348,636116.0
2025-01-08 14:00:00,41.73,41.85,41.72,41.84,756830.0,41.3348,41.4536,41.3249,41.4437,756830.0
2025-01-08 14:30:00,41.84,41.84,41.76,41.77,499466.0,41.4437,41.4437,41.3645,41.3744,499466.0
2025-01-08 15:00:00,41.77,41.81,41.76,41.8,631669.0,41.3744,41.414,41.3645,41.4041,631669.0
2025-01-08 15:30:00,41.8,41.85,41.78,41.8,2772505.0,41.4041,41.4536,41.3843,41.4041,2772505.0
2025-01-10 09:30:00,41.27,41.27,41.11,41.13,4469591.0,40.8791,40.8791,40.7206,40.7405,4469591.0
2025-01-10 10:00:00,41.13,41.2,41.01,41.2,4854000.0,40.7405,40.8098,40.6216,40.8098,4854000.0
2025-01-10 10:30:00,41.2,41.24,41.13,41.14,2116719.0,40.8098,40.8494,40.7405,40.7504,2116719.0
2025-01-10 11:00:00,41.14,41.15,41.08,41.09,2246569.0,40.7504,40.7603,40.6909,40.7008,2246569.0
2025-01-10 11:30:00,41.09,41.12,41.04,41.04,2300846.0,40.7008,40.7305,40.6513,40.6513,2300846.0
2025-01-10 12:00:00,41.05,41.08,41.02,41.07,3392919.0,40.6612,40.6909,40.6315,40.681,3392919.0
2025-01-10 12:30:00,41.07,41.13,41.06,41.13,1643209.0,40.681,40.7405,40.6711,40.7405,1643209.0
2025-01-10 13:00:00,41.13,41.19,41.1,41.16,1790637.0,40.7405,40.7999,40.7107,40.7702,1790637.0
2025-01-10 13:30:00,41.16,41.22,41.13,41.22,1038124.0,40.7702,40.8296,40.7405,40.8296,1038124.0
2025-01-10 14:00:00,41.22,41.22,41.12,41.17,749277.0,40.8296,40.8296,40.7305,40.7801,749277.0
2025-01-10 14:30:00,41.16,41.17,41.13,41.15,714135.0,40.7702,40.7801,40.7405,40.7603,714135.0
2025-01-10 15:00:00,41.14,41.15,41.06,41.08,1246486.0,40.7504,40.7603,40.6711,40.6909,1246486.0
2025-01-10 15:30:00,41.08,41.11,41.06,41.09,4501040.0,40.6909,40.7206,40.6711,40.7008,4501040.0
2025-01-13 09:30:00,40.63,40.8,40.61,40.77,1928641.0,40.2452,40.4136,40.2254,40.3839,1928641.0
2025-01-13 10:00:00,40.77,40.81,40.69,40.69,1992440.0,40.3839,40.4235,40.3046,40.3046,1992440.0
2025-01-13 10:30:00,40.7,40.82,40.69,40.73,746210.0,40.3145,40.4334,40.3046,40.3442,746210.0
2025-01-13 11:00:00,40.73,40.75,40.7,40.73,2146082.0,40.3442,40.3641,40.3145,40.3442,2146082.0
2025-01-13 11:30:00,40.73,40.76,40.67,40.67,1899827.0,40.3442,40.374,40.2848,40.2848,1899827.0
2025-01-13 12:00:00,40.67,40.71,40.65,40.71,1131936.0,40.2848,40.3244,40.265,40.3244,1131936.0
2025-01-13 12:30:00,40.7,40.78,40.69,40.77,896249.0,40.3145,40.3938,40.3046,40.3839,896249.0
2025-01-13 13:00:00,40.77,40.81,40.75,40.8,1296572.0,40.3839,40.4235,40.3641,40.4136,1296572.0
2025-01-13 13:30:00,40.8,40.83,40.78,40.8,901327.0,40.4136,40.4433,40.3938,40.4136,901327.0
2025-01-13 14:00:00,40.8,40.81,40.76,40.8,2689832.0,40.4136,40.4235,40.374,40.4136,2689832.0
2025-01-13 14:30:00,40.8,40.83,40.78,40.8,598475.0,40.4136,40.4433,40.3938,40.4136,598475.0
2025-01-13 15:00:00,40.8,40.82,40.78,40.8,849751.0,40.4136,40.4334,40.3938,40.4136,849751.0
2025-01-13 15:30:00,40.79,40.83,40.79,40.83,3761402.0,40.4037,40.4433,40.4037,40.4433,3761402.0
2025-01-14 09:30:00,41.34,41.39,41.19,41.21,2845146.0,40.9485,40.998,40.7999,40.8197,2845146.0
2025-01-14 10:00:00,41.21,41.32,41.2,41.25,1011834.0,40.8197,40.9287,40.8098,40.8593,1011834.0
2025-01-14 10:30:00,41.25,41.32,41.25,41.26,1091576.0,40.8593,40.9287,40.8593,40.8692,1091576.0
2025-01-14 11:00:00,41.26,41.27,41.19,41.22,1314889.0,40.8692,40.8791,40.7999,40.8296,1314889.0
2025-01-14 11:30:00,41.22,41.24,41.16,41.16,945554.0,40.8296,40.8494,40.7702,40.7702,945554.0
2025-01-14 12:00:00,41.16,41.2,41.14,41.18,693983.0,40.7702,40.8098,40.7504,40.79,693983.0
2025-01-14 12:30:00,41.19,41.23,41.15,41.21,433617.0,40.7999,40.8395,40.7603,40.8197,433617.0
2025-01-14 13:00:00,41.21,41.28,41.2,41.26,509484.0,40.8197,40.889,40.8098,40.8692,509484.0
2025-01-14 13:30:00,41.27,41.32,41.25,41.3,933401.0,40.8791,40.9287,40.8593,40.9088,933401.0
2025-01-14 14:00:00,41.3,41.34,41.27,41.32,829001.0,40.9088,40.9485,40.8791,40.9287,829001.0
2025-01-14 14:30:00,41.32,41.34,41.23,41.25,385384.0,40.9287,40.9485,40.8395,40.8593,385384.0
2025-01-14 15:00:00,41.25,41.26,41.19,41.26,584569.0,40.8593,40.8692,40.7999,40.8692,584569.0
2025-01-14 15:30:00,41.26,41.29,41.22,41.28,4280948.0,40.8692,40.8989,40.8296,40.889,4280948.0
2025-01-15 09:30:00,41.71,41.73,41.62,41.68,2902314.0,41.315,41.3348,41.2258,41.2852,2902314.0
2025-01-15 10:00:00,41.68,41.76,41.63,41.75,1360696.0,41.2852,41.3645,41.2357,41.3546,1360696.0
2025-01-15 10:30:00,41.75,41.76,41.68,41.68,2036003.0,41.3546,41.3645,41.2852,41.2852,2036003.0
2025-01-15 11:00:00,41.68,41.73,41.65,41.7,1346698.0,41.2852,41.3348,41.2555,41.3051,1346698.0
2025-01-15 11:30:00,41.7,41.7,41.61,41.65,1143498.0,41.3051,41.3051,41.2159,41.2555,1143498.0
2025-01-15 12:00:00,41.66,41.7,41.65,41.69,726315.0,41.2654,41.3051,41.2555,41.2951,726315.0
2025-01-15 12:30:00,41.69,41.72,41.68,41.69,509413.0,41.2951,41.3249,41.2852,41.2951,509413.0
2025-01-15 13:00:00,41.7,41.75,41.69,41.74,630906.0,41.3051,41.3546,41.2951,41.3447,630906.0
2025-01-15 13:30:00,41.75,41.75,41.73,41.73,430715.0,41.3546,41.3546,41.3348,41.3348,430715.0
2025-01-15 14:00:00,41.73,41.78,41.73,41.77,918468.0,41.3348,41.3843,41.3348,41.3744,918468.0
2025-01-15 14:30:00,41.77,41.8,41.77,41.79,757585.0,41.3744,41.4041,41.3744,41.3942,757585.0
2025-01-15 15:00:00,41.79,41.83,41.77,41.82,1181593.0,41.3942,41.4338,41.3744,41.4239,1181593.0
2025-01-15 15:30:00,41.82,41.82,41.78,41.8,3878182.0,41.4239,41.4239,41.3843,41.4041,3878182.0
2025-01-16 09:30:00,41.94,41.95,41.81,41.82,2547427.0,41.5428,41.5527,41.414,41.4239,2547427.0
2025-01-16 10:00:00,41.81,41.92,41.78,41.87,957036.0,41.414,41.523,41.3843,41.4734,957036.0
2025-01-16 10:30:00,41.86,41.9,41.82,41.87,778739.0,41.4635,41.5032,41.4239,41.4734,778739.0
2025-01-16 11:00:00,41.87,41.94,41.84,41.89,864299.0,41.4734,41.5428,41.4437,41.4933,864299.0
2025-01-16 11:30:00,41.89,41.91,41.84,41.88,817007.0,41.4933,41.5131,41.4437,41.4833,817007.0
2025-01-16 12:00:00,41.88,41.93,41.85,41.92,594420.0,41.4833,41.5329,41.4536,41.523,594420.0
2025-01-16 12:30:00,41.92,41.92,41.85,41.86,533330.0,41.523,41.523,41.4536,41.4635,533330.0
2025-01-16 13:00:00,41.86,41.87,41.81,41.82,742170.0,41.4635,41.4734,41.414,41.4239,742170.0
2025-01-16 13:30:00,41.82,41.82,41.76,41.77,528085.0,41.4239,41.4239,41.3645,41.3744,528085.0
2025-01-16 14:00:00,41.77,41.82,41.76,41.81,687392.0,41.3744,41.4239,41.3645,41.414,687392.0
2025-01-16 14:30:00,41.81,41.85,41.79,41.84,723790.0,41.414,41.4536,41.3942,41.4437,723790.0
2025-01-16 15:00:00,41.84,41.85,41.81,41.82,510800.0,41.4437,41.4536,41.414,41.4239,510800.0
2025-01-16 15:30:00,41.82,41.83,41.75,41.76,2889421.0,41.4239,41.4338,41.3546,41.3645,2889421.0
2025-01-17 09:30:00,41.96,42.28,41.89,42.26,4368271.0,41.5626,41.8796,41.4933,41.8597,4368271.0
2025-01-17 10:00:00,42.25,42.38,42.17,42.23,2863211.0,41.8498,41.9786,41.7706,41.83,2863211.0
2025-01-17 10:30:00,42.23,42.3,42.16,42.3,3291692.0,41.83,41.8994,41.7607,41.8994,3291692.0
2025-01-17 11:00:00,42.3,42.3,42.21,42.23,1626176.0,41.8994,41.8994,41.8102,41.83,1626176.0
2025-01-17 11:30:00,42.23,42.26,42.2,42.23,1304704.0,41.83,41.8597,41.8003,41.83,1304704.0
2025-01-17 12:00:00,42.23,42.25,42.2,42.23,1333658.0,41.83,41.8498,41.8003,41.83,1333658.0
2025-01-17 12:30:00,42.23,42.23,42.16,42.16,1233379.0,41.83,41.83,41.7607,41.7607,1233379.0
2025-01-17 13:00:00,42.16,42.18,42.13,42.15,1039306.0,41.7607,41.7805,41.731,41.7508,1039306.0
2025-01-17 13:30:00,42.16,42.19,42.14,42.16,607643.0,41.7607,41.7904,41.7409,41.7607,607643.0
2025-01-17 14:00:00,42.16,42.18,42.14,42.16,484967.0,41.7607,41.7805,41.7409,41.7607,484967.0
2025-01-17 14:30:00,42.17,42.18,42.13,42.14,687473.0,41.7706,41.7805,41.731,41.7409,687473.0
2025-01-17 15:00:00,42.14,42.14,42.1,42.12,2099086.0,41.7409,41.7409,41.7013,41.7211,2099086.0
2025-01-17 15:30:00,42.11,42.14,42.09,42.1,3831310.0,41.7112,41.7409,41.6914,41.7013,3831310.0
2025-01-21 09:30:00,42.46,42.51,42.3,42.32,1820035.0,42.0579,42.1074,41.8994,41.9192,1820035.0
2025-01-21 10:00:00,42.32,42.38,42.29,42.37,1015958.0,41.9192,41.9786,41.8895,41.9687,1015958.0
2025-01-21 10:30:00,42.36,42.42,42.34,42.37,1098589.0,41.9588,42.0182,41.939,41.9687,1098589.0
2025-01-21 11:00:00,42.37,42.49,42.36,42.48,1169345.0,41.9687,42.0876,41.9588,42.0777,1169345.0
2025-01-21 11:30:00,42.48,42.54,42.46,42.53,1063413.0,42.0777,42.1371,42.0579,42.1272,1063413.0
2025-01-21 12:00:00,42.53,42.59,42.52,42.58,949333.0,42.1272,42.1866,42.1173,42.1767,949333.0
2025-01-21 12:30:00,42.59,42.6,42.56,42.57,706109.0,42.1866,42.1965,42.1569,42.1668,706109.0
2025-01-21 13:00:00,42.57,42.6,42.56,42.59,499570.0,42.1668,42.1965,42.1569,42.1866,499570.0
2025-01-21 13:30:00,42.59,42.6,42.57,42.59,619958.0,42.1866,42.1965,42.1668,42.1866,619958.0
2025-01-21 14:00:00,42.59,42.6,42.53,42.55,1010493.0,42.1866,42.1965,42.1272,42.147,1010493.0
2025-01-21 14:30:00,42.55,42.55,42.52,42.55,716223.0,42.147,42.147,42.1173,42.147,716223.0
2025-01-21 15:00:00,42.55,42.58,42.53,42.58,685606.0,42.147,42.1767,42.1272,42.1767,685606.0
2025-01-21 15:30:00,42.57,42.58,42.53,42.54,3286470.0,42.1668,42.1767,42.1272,42.1371,3286470.0
2025-01-22 09:30:00,42.6,42.62,42.45,42.53,1939004.0,42.1965,42.2163,42.0479,42.1272,1939004.0
2025-01-22 10:00:00,42.53,42.65,42.52,42.59,1702593.0,42.1272,42.2461,42.1173,42.1866,1702593.0
2025-01-22 10:30:00,42.59,42.61,42.55,42.57,999863.0,42.1866,42.2064,42.147,42.1668,999863.0
2025-01-22 11:00:00,42.56,42.59,42.52,42.55,759310.0,42.1569,42.1866,42.1173,42.147,759310.0
2025-01-22 11:30:00,42.55,42.64,42.55,42.64,676300.0,42.147,42.2361,42.147,42.2361,676300.0
2025-01-22 12:00:00,42.64,42.66,42.62,42.64,430526.0,42.2361,42.256,42.2163,42.2361,430526.0
2025-01-22 12:30:00,42.65,42.66,42.61,42.63,366108.0,42.2461,42.256,42.2064,42.2262,366108.0
2025-01-22 13:00:00,42.64,42.68,42.61,42.66,546801.0,42.2361,42.2758,42.2064,42.256,546801.0
2025-01-22 13:30:00,42.66,42.68,42.62,42.64,284149.0,42.256,42.2758,42.2163,42.2361,284149.0
2025-01-22 14:00:00,42.64,42.66,42.63,42.64,476708.0,42.2361,42.256,42.2262,42.2361,476708.0
2025-01-22 14:30:00,42.64,42.64,42.61,42.63,363906.0,42.2361,42.2361,42.2064,42.2262,363906.0
2025-01-22 15:00:00,42.63,42.64,42.61,42.62,896494.0,42.2262,42.2361,42.2064,42.2163,896494.0
2025-01-22 15:30:00,42.62,42.62,42.55,42.56,2066174.0,42.2163,42.2163,42.147,42.1569,2066174.0
2025-01-23 09:30:00,42.49,42.49,42.4,42.47,866658.0,42.0876,42.0876,41.9984,42.0678,866658.0
2025-01-23 10:00:00,42.47,42.54,42.45,42.52,1252937.0,42.0678,42.1371,42.0479,42.1173,1252937.0
2025-01-23 10:30:00,42.52,42.56,42.51,42.52,645728.0,42.1173,42.1569,42.1074,42.1173,645728.0
2025-01-23 11:00:00,42.51,42.57,42.45,42.57,2834194.0,42.1074,42.1668,42.0479,42.1668,2834194.0
2025-01-23 11:30:00,42.57,42.68,42.56,42.62,956617.0,42.1668,42.2758,42.1569,42.2163,956617.0
2025-01-23 12:00:00,42.61,42.63,42.58,42.61,717333.0,42.2064,42.2262,42.1767,42.2064,717333.0
2025-01-23 12:30:00,42.61,42.69,42.59,42.68,593683.0,42.2064,42.2857,42.1866,42.2758,593683.0
2025-01-23 13:00:00,42.68,42.7,42.64,42.65,672398.0,42.2758,42.2956,42.2361,42.2461,672398.0
2025-01-23 13:30:00,42.65,42.67,42.64,42.66,564370.0,42.2461,42.2659,42.2361,42.256,564370.0
2025-01-23 14:00:00,42.66,42.67,42.62,42.65,268701.0,42.256,42.2659,42.2163,42.2461,268701.0
2025-01-23 14:30:00,42.65,42.67,42.64,42.65,362818.0,42.2461,42.2659,42.2361,42.2461,362818.0
2025-01-23 15:00:00,42.65,42.71,42.63,42.68,460262.0,42.2461,42.3055,42.2262,42.2758,460262.0
2025-01-23 15:30:00,42.68,42.69,42.64,42.67,1950503.0,42.2758,42.2857,42.2361,42.2659,1950503.0
2025-01-24 09:30:00,42.91,42.92,42.76,42.77,1150199.0,42.5036,42.5135,42.355,42.3649,1150199.0
2025-01-24 10:00:00,42.76,42.87,42.75,42.83,915701.0,42.355,42.464,42.3451,42.4244,915701.0
2025-01-24 10:30:00,42.84,42.93,42.83,42.91,1189594.0,42.4343,42.5234,42.4244,42.5036,1189594.0
2025-01-24 11:00:00,42.91,43.03,42.91,43.02,2348373.0,42.5036,42.6225,42.5036,42.6126,2348373.0
2025-01-24 11:30:00,43.02,43.05,42.95,42.96,2441695.0,42.6126,42.6423,42.5432,42.5531,2441695.0
2025-01-24 12:00:00,42.96,43.0,42.94,42.98,976113.0,42.5531,42.5927,42.5333,42.5729,976113.0
2025-01-24 12:30:00,42.98,43.01,42.96,42.97,1013890.0,42.5729,42.6026,42.5531,42.563,1013890.0
2025-01-24 13:00:00,42.97,42.97,42.92,42.93,765609.0,42.563,42.563,42.5135,42.5234,765609.0
2025-01-24 13:30:00,42.93,42.93,42.86,42.87,1351078.0,42.5234,42.5234,42.4541,42.464,1351078.0
2025-01-24 14:00:00,42.88,42.91,42.87,42.9,487304.0,42.4739,42.5036,42.464,42.4937,487304.0
2025-01-24 14:30:00,42.9,42.95,42.9,42.94,905852.0,42.4937,42.5432,42.4937,42.5333,905852.0
2025-01-24 15:00:00,42.94,42.96,42.92,42.94,1179111.0,42.5333,42.5531,42.5135,42.5333,1179111.0
2025-01-24 15:30:00,42.93,42.95,42.92,42.95,2740869.0,42.5234,42.5432,42.5135,42.5432,2740869.0
2025-01-27 09:30:00,42.19,42.32,42.12,42.29,3569436.0,41.7904,41.9192,41.7211,41.8895,3569436.0
2025-01-27 10:00:00,42.3,42.3,42.14,42.25,1722917.0,41.8994,41.8994,41.7409,41.8498,1722917.0
2025-01-27 10:30:00,42.25,42.3,42.2,42.23,1695924.0,41.8498,41.8994,41.8003,41.83,1695924.0
2025-01-27 11:00:00,42.23,42.26,42.13,42.15,2436861.0,41.83,41.8597,41.731,41.7508,2436861.0
2025-01-27 11:30:00,42.15,42.19,42.1,42.16,3351114.0,41.7508,41.7904,41.7013,41.7607,3351114.0
2025-01-27 12:00:00,42.16,42.19,42.1,42.16,1339318.0,41.7607,41.7904,41.7013,41.7607,1339318.0
2025-01-27 12:30:00,42.16,42.21,42.09,42.09,1417710.0,41.7607,41.8102,41.6914,41.6914,1417710.0
2025-01-27 13:00:00,42.09,42.19,42.08,42.09,875617.0,41.6914,41.7904,41.6815,41.6914,875617.0
2025-01-27 13:30:00,42.09,42.15,42.08,42.11,552417.0,41.6914,41.7508,41.6815,41.7112,552417.0
2025-01-27 14:00:00,42.12,42.2,42.11,42.19,576525.0,41.7211,41.8003,41.7112,41.7904,576525.0
2025-01-27 14:30:00,42.19,42.2,42.08,42.11,645730.0,41.7904,41.8003,41.6815,41.7112,645730.0
2025-01-27 15:00:00,42.11,42.16,42.1,42.14,716851.0,41.7112,41.7607,41.7013,41.7409,716851.0
2025-01-27 15:30:00,42.14,42.18,42.12,42.17,3283093.0,41.7409,41.7805,41.7211,41.7706,3283093.0
2025-01-28 09:30:00,42.24,42.24,41.99,42.07,2479996.0,41.8399,41.8399,41.5923,41.6715,2479996.0
2025-01-28 10:00:00,42.08,42.2,42.07,42.17,1336263.0,41.6815,41.8003,41.6715,41.7706,1336263.0
2025-01-28 10:30:00,42.18,42.18,42.09,42.11,797782.0,41.7805,41.7805,41.6914,41.7112,797782.0
2025-01-28 11:00:00,42.11,42.15,42.05,42.06,755448.0,41.7112,41.7508,41.6517,41.6616,755448.0
2025-01-28 11:30:00,42.06,42.11,42.01,42.11,768480.0,41.6616,41.7112,41.6121,41.7112,768480.0
2025-01-28 12:00:00,42.11,42.2,42.1,42.18,496833.0,41.7112,41.8003,41.7013,41.7805,496833.0
2025-01-28 12:30:00,42.18,42.2,42.15,42.19,476681.0,41.7805,41.8003,41.7508,41.7904,476681.0
2025-01-28 13:00:00,42.18,42.25,42.18,42.25,853914.0,41.7805,41.8498,41.7805,41.8498,853914.0
2025-01-28 13:30:00,42.25,42.28,42.2,42.23,878457.0,41.8498,41.8796,41.8003,41.83,878457.0
2025-01-28 14:00:00,42.23,42.25,42.2,42.23,460104.0,41.83,41.8498,41.8003,41.83,460104.0
2025-01-28 14:30:00,42.23,42.39,42.22,42.39,894878.0,41.83,41.9885,41.8201,41.9885,894878.0
2025-01-28 15:00:00,42.39,42.46,42.37,42.46,608933.0,41.9885,42.0579,41.9687,42.0579,608933.0
2025-01-28 15:30:00,42.45,42.5,42.44,42.5,3414857.0,42.0479,42.0975,42.038,42.0975,3414857.0
2025-01-29 09:30:00,42.73,42.76,42.56,42.71,2326376.0,42.3253,42.355,42.1569,42.3055,2326376.0
2025-01-29 10:00:00,42.7,42.75,42.64,42.66,2715601.0,42.2956,42.3451,42.2361,42.256,2715601.0
2025-01-29 10:30:00,42.66,42.81,42.64,42.79,975010.0,42.256,42.4045,42.2361,42.3847,975010.0
2025-01-29 11:00:00,42.79,42.82,42.66,42.66,1507731.0,42.3847,42.4144,42.256,42.256,1507731.0
2025-01-29 11:30:00,42.66,42.68,42.52,42.53,1311998.0,42.256,42.2758,42.1173,42.1272,1311998.0
2025-01-29 12:00:00,42.54,42.64,42.53,42.59,845498.0,42.1371,42.2361,42.1272,42.1866,845498.0
2025-01-29 12:30:00,42.6,42.65,42.6,42.63,606065.0,42.1965,42.2461,42.1965,42.2262,606065.0
2025-01-29 13:00:00,42.63,42.63,42.43,42.59,1420051.0,42.2262,42.2262,42.0281,42.1866,1420051.0
2025-01-29 13:30:00,42.59,42.62,42.54,42.57,599684.0,42.1866,42.2163,42.1371,42.1668,599684.0
2025-01-29 14:00:00,42.54,42.57,42.44,42.47,1220623.0,42.1371,42.1668,42.038,42.0678,1220623.0
2025-01-29 14:30:00,42.47,42.66,42.44,42.59,1391684.0,42.0678,42.256,42.038,42.1866,1391684.0
2025-01-29 15:00:00,42.59,42.63,42.51,42.59,695818.0,42.1866,42.2262,42.1074,42.1866,695818.0
2025-01-29 15:30:00,42.59,42.6,42.47,42.48,3655046.0,42.1866,42.1965,42.0678,42.0777,3655046.0
2025-01-30 09:30:00,42.81,42.99,42.79,42.94,2830419.0,42.4045,42.5828,42.3847,42.5333,2830419.0
2025-01-30 10:00:00,42.94,43.05,42.9,42.98,2908693.0,42.5333,42.6423,42.4937,42.5729,2908693.0
2025-01-30 10:30:00,42.98,43.15,42.98,43.05,2621164.0,42.5729,42.7413,42.5729,42.6423,2621164.0
2025-01-30 11:00:00,43.05,43.17,43.04,43.16,1491558.0,42.6423,42.7611,42.6324,42.7512,1491558.0
2025-01-30 11:30:00,43.16,43.23,43.14,43.2,1198556.0,42.7512,42.8206,42.7314,42.7908,1198556.0
2025-01-30 12:00:00,43.21,43.21,43.05,43.09,1512909.0,42.8008,42.8008,42.6423,42.6819,1512909.0
2025-01-30 12:30:00,43.09,43.17,43.08,43.16,489302.0,42.6819,42.7611,42.672,42.7512,489302.0
2025-01-30 13:00:00,43.15,43.2,43.14,43.19,1359284.0,42.7413,42.7908,42.7314,42.7809,1359284.0
2025-01-30 13:30:00,43.19,43.26,43.18,43.25,829842.0,42.7809,42.8503,42.771,42.8404,829842.0
2025-01-30 14:00:00,43.24,43.28,43.23,43.27,908408.0,42.8305,42.8701,42.8206,42.8602,908408.0
2025-01-30 14:30:00,43.26,43.32,43.25,43.3,1089545.0,42.8503,42.9097,42.8404,42.8899,1089545.0
2025-01-30 15:00:00,43.3,43.34,43.28,43.33,1156829.0,42.8899,42.9295,42.8701,42.9196,1156829.0
2025-01-30 15:30:00,43.32,43.33,43.03,43.19,6921420.0,42.9097,42.9196,42.6225,42.7809,6921420.0
2025-01-31 09:30:00,43.22,43.23,43.05,43.12,1760752.0,42.8107,42.8206,42.6423,42.7116,1760752.0
2025-01-31 10:00:00,43.12,43.12,43.02,43.09,1547406.0,42.7116,42.7116,42.6126,42.6819,1547406.0
2025-01-31 10:30:00,43.09,43.16,43.08,43.13,1117127.0,42.6819,42.7512,42.672,42.7215,1117127.0
2025-01-31 11:00:00,43.13,43.21,43.1,43.19,1499261.0,42.7215,42.8008,42.6918,42.7809,1499261.0
2025-01-31 11:30:00,43.19,43.23,43.18,43.22,719879.0,42.7809,42.8206,42.771,42.8107,719879.0
2025-01-31 12:00:00,43.21,43.32,43.15,43.3,3049375.0,42.8008,42.9097,42.7413,42.8899,3049375.0
2025-01-31 12:30:00,43.3,43.31,43.24,43.27,1047236.0,42.8899,42.8998,42.8305,42.8602,1047236.0
2025-01-31 13:00:00,43.27,43.28,42.89,42.91,3936366.0,42.8602,42.8701,42.4838,42.5036,3936366.0
2025-01-31 13:30:00,42.91,42.96,42.78,42.86,1640359.0,42.5036,42.5531,42.3748,42.4541,1640359.0
2025-01-31 14:00:00,42.86,42.9,42.77,42.83,1372488.0,42.4541,42.4937,42.3649,42.4244,1372488.0
2025-01-31 14:30:00,42.83,42.86,42.72,42.8,894985.0,42.4244,42.4541,42.3154,42.3946,894985.0
2025-01-31 15:00:00,42.8,42.8,42.65,42.66,1062813.0,42.3946,42.3946,42.2461,42.256,1062813.0
2025-01-31 15:30:00,42.66,42.81,42.65,42.7,5093711.0,42.256,42.4045,42.2461,42.2956,5093711.0
2025-02-03 09:30:00,42.02,42.28,41.97,42.23,3684809.0,41.622,41.8796,41.5725,41.83,3684809.0
2025-02-03 10:00:00,42.23,42.55,42.13,42.53,5717840.0,41.83,42.147,41.731,42.1272,5717840.0
2025-02-03 10:30:00,42.52,42.64,42.47,42.61,5054633.0,42.1173,42.2361,42.0678,42.2064,5054633.0
2025-02-03 11:00:00,42.61,42.67,42.5,42.62,3079930.0,42.2064,42.2659,42.0975,42.2163,3079930.0
2025-02-03 11:30:00,42.62,42.67,42.5,42.51,1805773.0,42.2163,42.2659,42.0975,42.1074,1805773.0
2025-02-03 12:00:00,42.51,42.58,42.48,42.53,1225271.0,42.1074,42.1767,42.0777,42.1272,1225271.0
2025-02-03 12:30:00,42.52,42.53,42.36,42.45,6744645.0,42.1173,42.1272,41.9588,42.0479,6744645.0
2025-02-03 13:00:00,42.44,42.49,42.4,42.43,1136800.0,42.038,42.0876,41.9984,42.0281,1136800.0
2025-02-03 13:30:00,42.44,42.47,42.41,42.45,435463.0,42.038,42.0678,42.0083,42.0479,435463.0
2025-02-03 14:00:00,42.45,42.53,42.43,42.5,554161.0,42.0479,42.1272,42.0281,42.0975,554161.0
2025-02-03 14:30:00,42.5,42.52,42.46,42.47,494601.0,42.0975,42.1173,42.0579,42.0678,494601.0
2025-02-03 15:00:00,42.47,42.5,42.44,42.45,589885.0,42.0678,42.0975,42.038,42.0479,589885.0
2025-02-03 15:30:00,42.45,42.46,42.41,42.42,2385443.0,42.0479,42.0579,42.0083,42.0182,2385443.0
2025-02-04 09:30:00,42.94,43.08,42.87,43.05,2749373.0,42.5333,42.672,42.464,42.6423,2749373.0
2025-02-04 10:00:00,43.06,43.2,43.06,43.19,2757218.0,42.6522,42.7908,42.6522,42.7809,2757218.0
2025-02-04 10:30:00,43.19,43.28,43.16,43.25,1253346.0,42.7809,42.8701,42.7512,42.8404,1253346.0
2025-02-04 11:00:00,43.25,43.31,43.23,43.3,1909241.0,42.8404,42.8998,42.8206,42.8899,1909241.0
2025-02-04 11:30:00,43.3,43.31,43.23,43.27,1245628.0,42.8899,42.8998,42.8206,42.8602,1245628.0
2025-02-04 12:00:00,43.27,43.28,43.13,43.14,2996348.0,42.8602,42.8701,42.7215,42.7314,2996348.0
2025-02-04 12:30:00,43.14,43.24,43.13,43.23,1689812.0,42.7314,42.8305,42.7215,42.8206,1689812.0
2025-02-04 13:00:00,43.23,43.27,43.2,43.27,864093.0,42.8206,42.8602,42.7908,42.8602,864093.0
2025-02-04 13:30:00,43.27,43.27,43.22,43.23,783252.0,42.8602,42.8602,42.8107,42.8206,783252.0
2025-02-04 14:00:00,43.23,43.25,43.21,43.24,1100759.0,42.8206,42.8404,42.8008,42.8305,1100759.0
2025-02-04 14:30:00,43.23,43.24,43.15,43.2,1491328.0,42.8206,42.8305,42.7413,42.7908,1491328.0
2025-02-04 15:00:00,43.2,43.21,43.14,43.15,702121.0,42.7908,42.8008,42.7314,42.7413,702121.0
2025-02-04 15:30:00,43.15,43.2,43.14,43.18,3293959.0,42.7413,42.7908,42.7314,42.771,3293959.0
2025-02-05 09:30:00,43.01,43.06,42.95,43.03,1852370.0,42.6026,42.6522,42.5432,42.6225,1852370.0
2025-02-05 10:00:00,43.04,43.12,42.97,43.09,1593684.0,42.6324,42.7116,42.563,42.6819,1593684.0
2025-02-05 10:30:00,43.09,43.11,43.06,43.1,1631868.0,42.6819,42.7017,42.6522,42.6918,1631868.0
2025-02-05 11:00:00,43.1,43.11,43.02,43.09,1763264.0,42.6918,42.7017,42.6126,42.6819,1763264.0
2025-02-05 11:30:00,43.09,43.12,43.06,43.11,1714171.0,42.6819,42.7116,42.6522,42.7017,1714171.0
2025-02-05 12:00:00,43.12,43.15,43.1,43.11,866374.0,42.7116,42.7413,42.6918,42.7017,866374.0
2025-02-05 12:30:00,43.11,43.14,43.1,43.14,456192.0,42.7017,42.7314,42.6918,42.7314,456192.0
2025-02-05 13:00:00,43.14,43.16,43.12,43.15,998553.0,42.7314,42.7512,42.7116,42.7413,998553.0
2025-02-05 13:30:00,43.15,43.17,43.12,43.14,1169444.0,42.7413,42.7611,42.7116,42.7314,1169444.0
2025-02-05 14:00:00,43.14,43.16,43.11,43.11,745032.0,42.7314,42.7512,42.7017,42.7017,745032.0
2025-02-05 14:30:00,43.12,43.12,43.08,43.09,773831.0,42.7116,42.7116,42.672,42.6819,773831.0
2025-02-05 15:00:00,43.09,43.1,43.06,43.08,1000441.0,42.6819,42.6918,42.6522,42.672,1000441.0
2025-02-05 15:30:00,43.09,43.09,43.03,43.06,3253402.0,42.6819,42.6819,42.6225,42.6522,3253402.0
2025-02-06 09:30:00,43.2,43.21,43.11,43.13,1355941.0,42.7908,42.8008,42.7017,42.7215,1355941.0
2025-02-06 10:00:00,43.12,43.22,43.11,43.21,1369524.0,42.7116,42.8107,42.7017,42.8008,1369524.0
2025-02-06 10:30:00,43.21,43.25,43.16,43.19,2125396.0,42.8008,42.8404,42.7512,42.7809,2125396.0
2025-02-06 11:00:00,43.2,43.25,43.19,43.23,1449365.0,42.7908,42.8404,42.7809,42.8206,1449365.0
2025-02-06 11:30:00,43.23,43.24,43.15,43.16,1470681.0,42.8206,42.8305,42.7413,42.7512,1470681.0
2025-02-06 12:00:00,43.16,43.2,43.14,43.2,626971.0,42.7512,42.7908,42.7314,42.7908,626971.0
2025-02-06 12:30:00,43.2,43.23,43.18,43.23,814940.0,42.7908,42.8206,42.771,42.8206,814940.0
2025-02-06 13:00:00,43.22,43.24,43.18,43.23,2165930.0,42.8107,42.8305,42.771,42.8206,2165930.0
2025-02-06 13:30:00,43.23,43.26,43.21,43.23,700698.0,42.8206,42.8503,42.8008,42.8206,700698.0
2025-02-06 14:00:00,43.23,43.24,43.19,43.2,645581.0,42.8206,42.8305,42.7809,42.7908,645581.0
2025-02-06 14:30:00,43.2,43.2,43.12,43.15,514820.0,42.7908,42.7908,42.7116,42.7413,514820.0
2025-02-06 15:00:00,43.15,43.18,43.14,43.18,1529850.0,42.7413,42.771,42.7314,42.771,1529850.0
2025-02-06 15:30:00,43.17,43.25,43.17,43.25,2196437.0,42.7611,42.8404,42.7611,42.8404,2196437.0
2025-02-07 09:30:00,43.62,43.72,43.57,43.69,2988851.0,43.2069,43.3059,43.1573,43.2762,2988851.0
2025-02-07 10:00:00,43.68,43.68,43.48,43.54,2617758.0,43.2663,43.2663,43.0682,43.1276,2617758.0
2025-02-07 10:30:00,43.54,43.62,43.29,43.38,3862700.0,43.1276,43.2069,42.88,42.9691,3862700.0
2025-02-07 11:00:00,43.38,43.39,43.23,43.25,3605980.0,42.9691,42.979,42.8206,42.8404,3605980.0
2025-02-07 11:30:00,43.26,43.31,43.19,43.2,2171867.0,42.8503,42.8998,42.7809,42.7908,2171867.0
2025-02-07 12:00:00,43.19,43.34,43.16,43.21,2660945.0,42.7809,42.9295,42.7512,42.8008,2660945.0
2025-02-07 12:30:00,43.2,43.28,43.18,43.27,1111341.0,42.7908,42.8701,42.771,42.8602,1111341.0
2025-02-07 13:00:00,43.26,43.32,43.25,43.3,885700.0,42.8503,42.9097,42.8404,42.8899,885700.0
2025-02-07 13:30:00,43.3,43.33,43.19,43.2,852829.0,42.8899,42.9196,42.7809,42.7908,852829.0
2025-02-07 14:00:00,43.2,43.24,43.18,43.2,869200.0,42.7908,42.8305,42.771,42.7908,869200.0
2025-02-07 14:30:00,43.2,43.25,43.19,43.23,1042436.0,42.7908,42.8404,42.7809,42.8206,1042436.0
2025-02-07 15:00:00,43.23,43.23,43.16,43.18,884920.0,42.8206,42.8206,42.7512,42.771,884920.0
2025-02-07 15:30:00,43.19,43.23,43.18,43.19,3047124.0,42.7809,42.8206,42.771,42.7809,3047124.0
2025-02-10 09:30:00,43.62,43.63,43.51,43.57,1727369.0,43.2069,43.2168,43.0979,43.1573,1727369.0
2025-02-10 10:00:00,43.57,43.69,43.56,43.68,1166435.0,43.1573,43.2762,43.1474,43.2663,1166435.0
2025-02-10 10:30:00,43.69,43.7,43.66,43.68,1402304.0,43.2762,43.2861,43.2465,43.2663,1402304.0
2025-02-10 11:00:00,43.68,43.7,43.61,43.62,1435541.0,43.2663,43.2861,43.197,43.2069,1435541.0
2025-02-10 11:30:00,43.62,43.64,43.58,43.61,1907811.0,43.2069,43.2267,43.1672,43.197,1907811.0
2025-02-10 12:00:00,43.61,43.62,43.57,43.59,1422768.0,43.197,43.2069,43.1573,43.1772,1422768.0
2025-02-10 12:30:00,43.59,43.63,43.57,43.61,445471.0,43.1772,43.2168,43.1573,43.197,445471.0
2025-02-10 13:00:00,43.61,43.63,43.6,43.61,742151.0,43.197,43.2168,43.1871,43.197,742151.0
2025-02-10 13:30:00,43.61,43.65,43.59,43.64,565676.0,43.197,43.2366,43.1772,43.2267,565676.0
2025-02-10 14:00:00,43.64,43.66,43.61,43.65,740768.0,43.2267,43.2465,43.197,43.2366,740768.0
2025-02-10 14:30:00,43.65,43.68,43.64,43.68,410921.0,43.2366,43.2663,43.2267,43.2663,410921.0
2025-02-10 15:00:00,43.68,43.7,43.66,43.69,801110.0,43.2663,43.2861,43.2465,43.2762,801110.0
2025-02-10 15:30:00,43.69,43.72,43.66,43.71,2625211.0,43.2762,43.3059,43.2465,43.296,2625211.0
2025-02-11 09:30:00,43.42,43.52,43.35,43.49,1554339.0,43.0088,43.1078,42.9394,43.0781,1554339.0
2025-02-11 10:00:00,43.49,43.56,43.48,43.56,947711.0,43.0781,43.1474,43.0682,43.1474,947711.0
2025-02-11 10:30:00,43.55,43.62,43.53,43.59,1655557.0,43.1375,43.2069,43.1177,43.1772,1655557.0
2025-02-11 11:00:00,43.59,43.65,43.59,43.63,793707.0,43.1772,43.2366,43.1772,43.2168,793707.0
2025-02-11 11:30:00,43.62,43.64,43.57,43.6,793455.0,43.2069,43.2267,43.1573,43.1871,793455.0
2025-02-11 12:00:00,43.59,43.6,43.54,43.59,688454.0,43.1772,43.1871,43.1276,43.1772,688454.0
2025-02-11 12:30:00,43.59,43.6,43.55,43.55,348773.0,43.1772,43.1871,43.1375,43.1375,348773.0
2025-02-11 13:00:00,43.56,43.57,43.54,43.55,438992.0,43.1474,43.1573,43.1276,43.1375,438992.0
2025-02-11 13:30:00,43.56,43.6,43.54,43.55,416105.0,43.1474,43.1871,43.1276,43.1375,416105.0
2025-02-11 14:00:00,43.55,43.56,43.52,43.52,595673.0,43.1375,43.1474,43.1078,43.1078,595673.0
2025-02-11 14:30:00,43.52,43.62,43.52,43.56,610810.0,43.1078,43.2069,43.1078,43.1474,610810.0
2025-02-11 15:00:00,43.57,43.59,43.53,43.55,478731.0,43.1573,43.1772,43.1177,43.1375,478731.0
2025-02-11 15:30:00,43.54,43.55,43.51,43.53,1814782.0,43.1276,43.1375,43.0979,43.1177,1814782.0
2025-02-12 09:30:00,43.49,43.56,43.37,43.52,1171132.0,43.0781,43.1474,42.9592,43.1078,1171132.0
2025-02-12 10:00:00,43.53,43.58,43.41,43.57,739093.0,43.1177,43.1672,42.9989,43.1573,739093.0
2025-02-12 10:30:00,43.57,43.7,43.56,43.7,3177947.0,43.1573,43.2861,43.1474,43.2861,3177947.0
2025-02-12 11:00:00,43.7,43.7,43.58,43.62,981523.0,43.2861,43.2861,43.1672,43.2069,981523.0
2025-02-12 11:30:00,43.62,43.73,43.6,43.73,691506.0,43.2069,43.3158,43.1871,43.3158,691506.0
2025-02-12 12:00:00,43.73,43.9,43.71,43.87,3819499.0,43.3158,43.4842,43.296,43.4545,3819499.0
2025-02-12 12:30:00,43.87,43.93,43.84,43.92,910768.0,43.4545,43.5139,43.4248,43.504,910768.0
2025-02-12 13:00:00,43.91,43.95,43.86,43.89,1018153.0,43.4941,43.5337,43.4446,43.4743,1018153.0
2025-02-12 13:30:00,43.88,43.89,43.8,43.8,823095.0,43.4644,43.4743,43.3852,43.3852,823095.0
2025-02-12 14:00:00,43.8,43.82,43.76,43.78,637456.0,43.3852,43.405,43.3455,43.3654,637456.0
2025-02-12 14:30:00,43.79,43.82,43.78,43.8,711975.0,43.3753,43.405,43.3654,43.3852,711975.0
2025-02-12 15:00:00,43.8,43.82,43.8,43.81,605652.0,43.3852,43.405,43.3852,43.3951,605652.0
2025-02-12 15:30:00,43.82,43.83,43.77,43.79,2667782.0,43.405,43.4149,43.3554,43.3753,2667782.0
2025-02-13 09:30:00,43.48,43.66,43.48,43.64,2036413.0,43.0682,43.2465,43.0682,43.2267,2036413.0
2025-02-13 10:00:00,43.64,43.81,43.63,43.77,2664124.0,43.2267,43.3951,43.2168,43.3554,2664124.0
2025-02-13 10:30:00,43.78,43.88,43.76,43.88,1559341.0,43.3654,43.4644,43.3455,43.4644,1559341.0
2025-02-13 11:00:00,43.88,43.96,43.86,43.95,1298198.0,43.4644,43.5436,43.4446,43.5337,1298198.0
2025-02-13 11:30:00,43.95,43.96,43.87,43.89,1088852.0,43.5337,43.5436,43.4545,43.4743,1088852.0
2025-02-13 12:00:00,43.89,43.89,43.85,43.87,1314248.0,43.4743,43.4743,43.4347,43.4545,1314248.0
2025-02-13 12:30:00,43.88,43.9,43.82,43.84,513772.0,43.4644,43.4842,43.405,43.4248,513772.0
2025-02-13 13:00:00,43.84,43.85,43.75,43.84,807244.0,43.4248,43.4347,43.3356,43.4248,807244.0
2025-02-13 13:30:00,43.84,43.87,43.7,43.86,2974395.0,43.4248,43.4545,43.2861,43.4446,2974395.0
2025-02-13 14:00:00,43.85,43.98,43.84,43.95,600660.0,43.4347,43.5635,43.4248,43.5337,600660.0
2025-02-13 14:30:00,43.95,44.0,43.93,43.97,868898.0,43.5337,43.5833,43.5139,43.5536,868898.0
2025-02-13 15:00:00,43.97,44.02,43.95,44.0,950236.0,43.5536,43.6031,43.5337,43.5833,950236.0
2025-02-13 15:30:00,44.0,44.07,43.99,44.06,3149078.0,43.5833,43.6526,43.5734,43.6427,3149078.0
2025-02-14 09:30:00,44.38,44.4,44.27,44.38,2312660.0,43.9597,43.9795,43.8507,43.9597,2312660.0
2025-02-14 10:00:00,44.37,44.37,44.21,44.21,1396494.0,43.9498,43.9498,43.7913,43.7913,1396494.0
2025-02-14 10:30:00,44.22,44.31,44.21,44.26,1148519.0,43.8012,43.8903,43.7913,43.8408,1148519.0
2025-02-14 11:00:00,44.26,44.28,44.19,44.27,1244109.0,43.8408,43.8606,43.7715,43.8507,1244109.0
2025-02-14 11:30:00,44.27,44.3,44.23,44.29,1207561.0,43.8507,43.8804,43.8111,43.8705,1207561.0
2025-02-14 12:00:00,44.29,44.33,44.27,44.28,855014.0,43.8705,43.9101,43.8507,43.8606,855014.0
2025-02-14 12:30:00,44.29,44.34,44.27,44.33,806241.0,43.8705,43.92,43.8507,43.9101,806241.0
2025-02-14 13:00:00,44.34,44.34,44.28,44.29,985886.0,43.92,43.92,43.8606,43.8705,985886.0
2025-02-14 13:30:00,44.29,44.32,44.28,44.31,841671.0,43.8705,43.9002,43.8606,43.8903,841671.0
2025-02-14 14:00:00,44.31,44.41,44.31,44.39,1136192.0,43.8903,43.9894,43.8903,43.9696,1136192.0
2025-02-14 14:30:00,44.39,44.39,44.34,44.36,936434.0,43.9696,43.9696,43.92,43.9399,936434.0
2025-02-14 15:00:00,44.36,44.38,44.34,44.36,986449.0,43.9399,43.9597,43.92,43.9399,986449.0
2025-02-14 15:30:00,44.36,44.41,44.35,44.4,5338417.0,43.9399,43.9894,43.93,43.9795,5338417.0
2025-02-18 09:30:00,44.76,44.78,44.61,44.68,2234966.0,44.3361,44.3559,44.1875,44.2568,2234966.0
2025-02-18 10:00:00,44.69,44.69,44.61,44.64,1657424.0,44.2667,44.2667,44.1875,44.2172,1657424.0
2025-02-18 10:30:00,44.64,44.66,44.59,44.62,1097679.0,44.2172,44.237,44.1677,44.1974,1097679.0
2025-02-18 11:00:00,44.63,44.77,44.61,44.77,1392053.0,44.2073,44.346,44.1875,44.346,1392053.0
2025-02-18 11:30:00,44.77,44.79,44.75,44.79,1211368.0,44.346,44.3658,44.3262,44.3658,1211368.0
2025-02-18 12:00:00,44.79,44.79,44.69,44.72,1528673.0,44.3658,44.3658,44.2667,44.2964,1528673.0
2025-02-18 12:30:00,44.72,44.72,44.67,44.69,826695.0,44.2964,44.2964,44.2469,44.2667,826695.0
2025-02-18 13:00:00,44.69,44.69,44.64,44.65,690433.0,44.2667,44.2667,44.2172,44.2271,690433.0
2025-02-18 13:30:00,44.65,44.67,44.63,44.66,452600.0,44.2271,44.2469,44.2073,44.237,452600.0
2025-02-18 14:00:00,44.66,44.67,44.61,44.66,974428.0,44.237,44.2469,44.1875,44.237,974428.0
2025-02-18 14:30:00,44.65,44.7,44.65,44.69,333444.0,44.2271,44.2766,44.2271,44.2667,333444.0
2025-02-18 15:00:00,44.7,44.71,44.67,44.68,972898.0,44.2766,44.2865,44.2469,44.2568,972898.0
2025-02-18 15:30:00,44.68,44.72,44.66,44.71,2867411.0,44.2568,44.2964,44.237,44.2865,2867411.0
2025-02-19 09:30:00,44.65,44.67,44.6,44.62,1437275.0,44.2271,44.2469,44.1776,44.1974,1437275.0
2025-02-19 10:00:00,44.61,44.63,44.52,44.61,1503313.0,44.1875,44.2073,44.0983,44.1875,1503313.0
2025-02-19 10:30:00,44.62,44.69,44.59,44.62,1442940.0,44.1974,44.2667,44.1677,44.1974,1442940.0
2025-02-19 11:00:00,44.61,44.67,44.6,44.61,1040402.0,44.1875,44.2469,44.1776,44.1875,1040402.0
2025-02-19 11:30:00,44.61,44.62,44.56,44.57,1944164.0,44.1875,44.1974,44.138,44.1479,1944164.0
2025-02-19 12:00:00,44.57,44.59,44.54,44.54,813956.0,44.1479,44.1677,44.1182,44.1182,813956.0
2025-02-19 12:30:00,44.55,44.6,44.53,44.59,1216748.0,44.1281,44.1776,44.1082,44.1677,1216748.0
2025-02-19 13:00:00,44.59,44.6,44.53,44.57,468463.0,44.1677,44.1776,44.1082,44.1479,468463.0
2025-02-19 13:30:00,44.57,44.59,44.56,44.57,321302.0,44.1479,44.1677,44.138,44.1479,321302.0
2025-02-19 14:00:00,44.57,44.65,44.56,44.65,599406.0,44.1479,44.2271,44.138,44.2271,599406.0
2025-02-19 14:30:00,44.64,44.64,44.61,44.63,387718.0,44.2172,44.2172,44.1875,44.2073,387718.0
2025-02-19 15:00:00,44.62,44.63,44.57,44.58,378047.0,44.1974,44.2073,44.1479,44.1578,378047.0
2025-02-19 15:30:00,44.58,44.62,44.58,44.61,2042005.0,44.1578,44.1974,44.1578,44.1875,2042005.0
2025-02-20 09:30:00,44.95,45.23,44.94,45.04,4616855.0,44.5243,44.8016,44.5144,44.6134,4616855.0
2025-02-20 10:00:00,45.03,45.09,44.98,45.03,2155378.0,44.6035,44.6629,44.554,44.6035,2155378.0
2025-02-20 10:30:00,45.03,45.06,44.92,44.93,1933525.0,44.6035,44.6332,44.4946,44.5045,1933525.0
2025-02-20 11:00:00,44.93,44.99,44.9,44.94,1748552.0,44.5045,44.5639,44.4747,44.5144,1748552.0
2025-02-20 11:30:00,44.94,44.96,44.81,44.82,2371966.0,44.5144,44.5342,44.3856,44.3955,2371966.0
2025-02-20 12:00:00,44.82,44.93,44.79,44.93,950565.0,44.3955,44.5045,44.3658,44.5045,950565.0
2025-02-20 12:30:00,44.93,44.95,44.89,44.92,1051647.0,44.5045,44.5243,44.4648,44.4946,1051647.0
2025-02-20 13:00:00,44.92,44.96,44.9,44.93,736360.0,44.4946,44.5342,44.4747,44.5045,736360.0
2025-02-20 13:30:00,44.93,44.96,44.9,44.94,566313.0,44.5045,44.5342,44.4747,44.5144,566313.0
2025-02-20 14:00:00,44.94,44.98,44.93,44.97,886780.0,44.5144,44.554,44.5045,44.5441,886780.0
2025-02-20 14:30:00,44.97,45.03,44.96,45.0,671707.0,44.5441,44.6035,44.5342,44.5738,671707.0
2025-02-20 15:00:00,45.0,45.02,44.97,45.0,819420.0,44.5738,44.5936,44.5441,44.5738,819420.0
2025-02-20 15:30:00,44.99,45.04,44.99,45.02,2348823.0,44.5639,44.6134,44.5639,44.5936,2348823.0
2025-02-21 09:30:00,45.25,45.34,45.19,45.31,4707408.0,44.8214,44.9106,44.762,44.8809,4707408.0
2025-02-21 10:00:00,45.3,45.42,45.21,45.22,3412920.0,44.871,44.9898,44.7818,44.7917,3412920.0
2025-02-21 10:30:00,45.22,45.24,45.09,45.17,2342324.0,44.7917,44.8115,44.6629,44.7422,2342324.0
2025-02-21 11:00:00,45.17,45.24,45.15,45.21,1223889.0,44.7422,44.8115,44.7224,44.7818,1223889.0
2025-02-21 11:30:00,45.21,45.29,45.2,45.23,1067221.0,44.7818,44.8611,44.7719,44.8016,1067221.0
2025-02-21 12:00:00,45.23,45.26,45.14,45.19,1543786.0,44.8016,44.8313,44.7125,44.762,1543786.0
2025-02-21 12:30:00,45.19,45.19,45.06,45.07,909570.0,44.762,44.762,44.6332,44.6431,909570.0
2025-02-21 13:00:00,45.07,45.07,44.89,44.9,1688492.0,44.6431,44.6431,44.4648,44.4747,1688492.0
2025-02-21 13:30:00,44.9,44.96,44.86,44.87,1867631.0,44.4747,44.5342,44.4351,44.445,1867631.0
2025-02-21 14:00:00,44.87,44.89,44.76,44.78,1395714.0,44.445,44.4648,44.3361,44.3559,1395714.0
2025-02-21 14:30:00,44.78,44.82,44.74,44.8,1342557.0,44.3559,44.3955,44.3163,44.3757,1342557.0
2025-02-21 15:00:00,44.79,44.86,44.78,44.86,1067334.0,44.3658,44.4351,44.3559,44.4351,1067334.0
2025-02-21 15:30:00,44.86,44.91,44.84,44.9,4352508.0,44.4351,44.4847,44.4153,44.4747,4352508.0
2025-02-24 09:30:00,44.65,44.66,44.3,44.31,6674945.0,44.2271,44.237,43.8804,43.8903,6674945.0
2025-02-24 10:00:00,44.3,44.37,44.19,44.26,3683222.0,43.8804,43.9498,43.7715,43.8408,3683222.0
2025-02-24 10:30:00,44.26,44.34,44.22,44.23,2261919.0,43.8408,43.92,43.8012,43.8111,2261919.0
2025-02-24 11:00:00,44.23,44.33,44.22,44.3,2450807.0,43.8111,43.9101,43.8012,43.8804,2450807.0
2025-02-24 11:30:00,44.3,44.34,44.25,44.27,2700992.0,43.8804,43.92,43.8309,43.8507,2700992.0
2025-02-24 12:00:00,44.26,44.34,44.25,44.31,1453695.0,43.8408,43.92,43.8309,43.8903,1453695.0
2025-02-24 12:30:00,44.31,44.35,44.29,44.3,1029863.0,43.8903,43.93,43.8705,43.8804,1029863.0
2025-02-24 13:00:00,44.29,44.35,44.29,44.32,783874.0,43.8705,43.93,43.8705,43.9002,783874.0
2025-02-24 13:30:00,44.31,44.34,44.27,44.29,745853.0,43.8903,43.92,43.8507,43.8705,745853.0
2025-02-24 14:00:00,44.29,44.33,44.26,44.27,998992.0,43.8705,43.9101,43.8408,43.8507,998992.0
2025-02-24 14:30:00,44.27,44.31,44.26,44.26,826616.0,43.8507,43.8903,43.8408,43.8408,826616.0
2025-02-24 15:00:00,44.27,44.27,44.2,44.22,2366058.0,43.8507,43.8507,43.7814,43.8012,2366058.0
2025-02-24 15:30:00,44.22,44.28,44.2,44.21,4516349.0,43.8012,43.8606,43.7814,43.7913,4516349.0
2025-02-25 09:30:00,44.35,44.37,44.22,44.25,2679218.0,43.93,43.9498,43.8012,43.8309,2679218.0
2025-02-25 10:00:00,44.25,44.25,44.06,44.11,1092758.0,43.8309,43.8309,43.6427,43.6922,1092758.0
2025-02-25 10:30:00,44.11,44.27,44.1,44.23,1679816.0,43.6922,43.8507,43.6823,43.8111,1679816.0
2025-02-25 11:00:00,44.24,44.26,44.15,44.18,1043015.0,43.821,43.8408,43.7318,43.7616,1043015.0
2025-02-25 11:30:00,44.18,44.26,44.12,44.24,910051.0,43.7616,43.8408,43.7021,43.821,910051.0
2025-02-25 12:00:00,44.23,44.24,44.15,44.21,646596.0,43.8111,43.821,43.7318,43.7913,646596.0
2025-02-25 12:30:00,44.21,44.27,44.2,44.27,761186.0,43.7913,43.8507,43.7814,43.8507,761186.0
2025-02-25 13:00:00,44.27,44.33,44.22,44.23,750589.0,43.8507,43.9101,43.8012,43.8111,750589.0
2025-02-25 13:30:00,44.23,44.31,44.21,44.27,636075.0,43.8111,43.8903,43.7913,43.8507,636075.0
2025-02-25 14:00:00,44.27,44.27,44.2,44.21,465976.0,43.8507,43.8507,43.7814,43.7913,465976.0
2025-02-25 14:30:00,44.21,44.28,44.2,44.26,1012258.0,43.7913,43.8606,43.7814,43.8408,1012258.0
2025-02-25 15:00:00,44.25,44.34,44.24,44.31,972021.0,43.8309,43.92,43.821,43.8903,972021.0
2025-02-25 15:30:00,44.31,44.32,44.24,44.27,3419314.0,43.8903,43.9002,43.821,43.8507,3419314.0
2025-02-26 09:30:00,44.75,44.85,44.67,44.83,2218264.0,44.3262,44.4252,44.2469,44.4054,2218264.0
2025-02-26 10:00:00,44.83,44.85,44.78,44.82,2633283.0,44.4054,44.4252,44.3559,44.3955,2633283.0
2025-02-26 10:30:00,44.82,44.96,44.82,44.94,2007152.0,44.3955,44.5342,44.3955,44.5144,2007152.0
2025-02-26 11:00:00,44.94,44.99,44.93,44.93,1460087.0,44.5144,44.5639,44.5045,44.5045,1460087.0
2025-02-26 11:30:00,44.94,44.94,44.88,44.89,1527098.0,44.5144,44.5144,44.4549,44.4648,1527098.0
2025-02-26 12:00:00,44.89,44.94,44.85,44.93,1825138.0,44.4648,44.5144,44.4252,44.5045,1825138.0
2025-02-26 12:30:00,44.93,44.96,44.79,44.8,1114355.0,44.5045,44.5342,44.3658,44.3757,1114355.0
2025-02-26 13:00:00,44.8,44.83,44.74,44.75,1015641.0,44.3757,44.4054,44.3163,44.3262,1015641.0
2025-02-26 13:30:00,44.74,44.76,44.62,44.63,1076355.0,44.3163,44.3361,44.1974,44.2073,1076355.0
2025-02-26 14:00:00,44.63,44.65,44.57,44.63,838270.0,44.2073,44.2271,44.1479,44.2073,838270.0
2025-02-26 14:30:00,44.62,44.7,44.6,44.61,1265192.0,44.1974,44.2766,44.1776,44.1875,1265192.0
2025-02-26 15:00:00,44.61,44.64,44.57,44.63,637989.0,44.1875,44.2172,44.1479,44.2073,637989.0
2025-02-26 15:30:00,44.63,44.7,44.61,44.68,3280735.0,44.2073,44.2766,44.1875,44.2568,3280735.0
2025-02-27 09:30:00,44.3,44.4,44.02,44.02,2520153.0,43.8804,43.9795,43.6031,43.6031,2520153.0
2025-02-27 10:00:00,44.02,44.2,43.91,44.16,2241324.0,43.6031,43.7814,43.4941,43.7418,2241324.0
2025-02-27 10:30:00,44.16,44.23,44.09,44.14,1956172.0,43.7418,43.8111,43.6724,43.7219,1956172.0
2025-02-27 11:00:00,44.14,44.23,44.13,44.2,2604694.0,43.7219,43.8111,43.712,43.7814,2604694.0
2025-02-27 11:30:00,44.2,44.22,44.15,44.15,1115011.0,43.7814,43.8012,43.7318,43.7318,1115011.0
2025-02-27 12:00:00,44.16,44.21,44.13,44.2,918977.0,43.7418,43.7913,43.712,43.7814,918977.0
2025-02-27 12:30:00,44.2,44.21,44.11,44.16,753533.0,43.7814,43.7913,43.6922,43.7418,753533.0
2025-02-27 13:00:00,44.16,44.25,44.15,44.22,2296480.0,43.7418,43.8309,43.7318,43.8012,2296480.0
2025-02-27 13:30:00,44.23,44.25,44.2,44.22,1021208.0,43.8111,43.8309,43.7814,43.8012,1021208.0
2025-02-27 14:00:00,44.22,44.22,44.09,44.09,1908938.0,43.8012,43.8012,43.6724,43.6724,1908938.0
2025-02-27 14:30:00,44.09,44.1,43.97,43.99,1333536.0,43.6724,43.6823,43.5536,43.5734,1333536.0
2025-02-27 15:00:00,44.0,44.0,43.86,43.87,2261490.0,43.5833,43.5833,43.4446,43.4545,2261490.0
2025-02-27 15:30:00,43.87,43.9,43.78,43.8,4776942.0,43.4545,43.4842,43.3654,43.3852,4776942.0
2025-02-28 09:30:00,43.06,43.16,42.88,43.14,9882508.0,42.6522,42.7512,42.4739,42.7314,9882508.0
2025-02-28 10:00:00,43.14,43.25,43.12,43.25,3522487.0,42.7314,42.8404,42.7116,42.8404,3522487.0
2025-02-28 10:30:00,43.24,43.25,43.19,43.23,2362946.0,42.8305,42.8404,42.7809,42.8206,2362946.0
2025-02-28 11:00:00,43.22,43.26,43.13,43.13,2251225.0,42.8107,42.8503,42.7215,42.7215,2251225.0
2025-02-28 11:30:00,43.13,43.18,43.12,43.14,2950768.0,42.7215,42.771,42.7116,42.7314,2950768.0
2025-02-28 12:00:00,43.14,43.17,43.09,43.13,2313893.0,42.7314,42.7611,42.6819,42.7215,2313893.0
2025-02-28 12:30:00,43.13,43.14,42.98,42.98,2542731.0,42.7215,42.7314,42.5729,42.5729,2542731.0
2025-02-28 13:00:00,42.98,43.03,42.86,42.96,4179911.0,42.5729,42.6225,42.4541,42.5531,4179911.0
2025-02-28 13:30:00,42.96,43.05,42.9,42.9,2994552.0,42.5531,42.6423,42.4937,42.4937,2994552.0
2025-02-28 14:00:00,42.9,42.98,42.89,42.96,1177948.0,42.4937,42.5729,42.4838,42.5531,1177948.0
2025-02-28 14:30:00,42.96,43.05,42.94,43.03,2320548.0,42.5531,42.6423,42.5333,42.6225,2320548.0
2025-02-28 15:00:00,43.03,43.09,43.02,43.08,1802309.0,42.6225,42.6819,42.6126,42.672,1802309.0
2025-02-28 15:30:00,43.08,43.25,43.01,43.24,5691992.0,42.672,42.8404,42.6026,42.8305,5691992.0
2025-03-03 09:30:00,43.45,43.6,43.27,43.35,6378753.0,43.0385,43.1871,42.8602,42.9394,6378753.0
2025-03-03 10:00:00,43.34,43.49,43.25,43.47,2694989.0,42.9295,43.0781,42.8404,43.0583,2694989.0
2025-03-03 10:30:00,43.48,43.55,43.41,43.45,1862688.0,43.0682,43.1375,42.9989,43.0385,1862688.0
2025-03-03 11:00:00,43.46,43.5,43.4,43.42,1211884.0,43.0484,43.088,42.989,43.0088,1211884.0
2025-03-03 11:30:00,43.43,43.47,43.36,43.44,1895395.0,43.0187,43.0583,42.9493,43.0286,1895395.0
2025-03-03 12:00:00,43.43,43.51,43.42,43.48,904474.0,43.0187,43.0979,43.0088,43.0682,904474.0
2025-03-03 12:30:00,43.48,43.53,43.39,43.41,1214616.0,43.0682,43.1177,42.979,42.9989,1214616.0
2025-03-03 13:00:00,43.41,43.42,43.19,43.19,1256023.0,42.9989,43.0088,42.7809,42.7809,1256023.0
2025-03-03 13:30:00,43.2,43.3,43.14,43.2,1817031.0,42.7908,42.8899,42.7314,42.7908,1817031.0
2025-03-03 14:00:00,43.19,43.24,43.14,43.16,1627401.0,42.7809,42.8305,42.7314,42.7512,1627401.0
2025-03-03 14:30:00,43.16,43.26,42.99,43.0,3255254.0,42.7512,42.8503,42.5828,42.5927,3255254.0
2025-03-03 15:00:00,42.99,42.99,42.73,42.75,3300837.0,42.5828,42.5828,42.3253,42.3451,3300837.0
2025-03-03 15:30:00,42.75,42.85,42.68,42.85,6914591.0,42.3451,42.4442,42.2758,42.4442,6914591.0
2025-03-04 09:30:00,42.98,43.1,42.9,42.9,3487518.0,42.5729,42.6918,42.4937,42.4937,3487518.0
2025-03-04 10:00:00,42.89,42.92,42.71,42.81,2973097.0,42.4838,42.5135,42.3055,42.4045,2973097.0
2025-03-04 10:30:00,42.81,42.96,42.8,42.87,1679572.0,42.4045,42.5531,42.3946,42.464,1679572.0
2025-03-04 11:00:00,42.86,42.89,42.76,42.79,2487842.0,42.4541,42.4838,42.355,42.3847,2487842.0
2025-03-04 11:30:00,42.79,43.02,42.78,42.99,1294904.0,42.3847,42.6126,42.3748,42.5828,1294904.0
2025-03-04 12:00:00,43.0,43.17,42.98,43.15,851799.0,42.5927,42.7611,42.5729,42.7413,851799.0
2025-03-04 12:30:00,43.15,43.21,43.06,43.07,2563053.0,42.7413,42.8008,42.6522,42.6621,2563053.0
2025-03-04 13:00:00,43.07,43.25,43.06,43.16,1146835.0,42.6621,42.8404,42.6522,42.7512,1146835.0
2025-03-04 13:30:00,43.16,43.29,43.13,43.27,1020971.0,42.7512,42.88,42.7215,42.8602,1020971.0
2025-03-04 14:00:00,43.27,43.41,43.27,43.37,705507.0,42.8602,42.9989,42.8602,42.9592,705507.0
2025-03-04 14:30:00,43.37,43.46,43.33,43.45,1180321.0,42.9592,43.0484,42.9196,43.0385,1180321.0
2025-03-04 15:00:00,43.45,43.56,43.41,43.52,1274902.0,43.0385,43.1474,42.9989,43.1078,1274902.0
2025-03-04 15:30:00,43.51,43.51,43.14,43.19,4527112.0,43.0979,43.0979,42.7314,42.7809,4527112.0
2025-03-05 09:30:00,43.96,44.02,43.83,43.94,5090709.0,43.5436,43.6031,43.4149,43.5238,5090709.0
2025-03-05 10:00:00,43.94,44.14,43.93,43.99,4675198.0,43.5238,43.7219,43.5139,43.5734,4675198.0
2025-03-05 10:30:00,44.0,44.19,43.97,44.14,2597902.0,43.5833,43.7715,43.5536,43.7219,2597902.0
2025-03-05 11:00:00,44.13,44.15,44.02,44.05,2295075.0,43.712,43.7318,43.6031,43.6328,2295075.0
2025-03-05 11:30:00,44.05,44.19,44.0,44.14,3378382.0,43.6328,43.7715,43.5833,43.7219,3378382.0
2025-03-05 12:00:00,44.15,44.29,44.13,44.28,1851580.0,43.7318,43.8705,43.712,43.8606,1851580.0
2025-03-05 12:30:00,44.29,44.37,44.27,44.36,1397004.0,43.8705,43.9498,43.8507,43.9399,1397004.0
2025-03-05 13:00:00,44.36,44.38,44.23,44.32,2882555.0,43.9399,43.9597,43.8111,43.9002,2882555.0
2025-03-05 13:30:00,44.32,44.42,44.27,44.41,1781356.0,43.9002,43.9993,43.8507,43.9894,1781356.0
2025-03-05 14:00:00,44.41,44.51,44.37,44.46,2091381.0,43.9894,44.0884,43.9498,44.0389,2091381.0
2025-03-05 14:30:00,44.47,44.52,44.42,44.47,1521726.0,44.0488,44.0983,43.9993,44.0488,1521726.0
2025-03-05 15:00:00,44.48,44.53,44.43,44.53,1726012.0,44.0587,44.1082,44.0092,44.1082,1726012.0
2025-03-05 15:30:00,44.53,44.55,44.45,44.47,6021919.0,44.1082,44.1281,44.029,44.0488,6021919.0
2025-03-06 09:30:00,44.45,44.56,44.36,44.45,3213857.0,44.029,44.138,43.9399,44.029,3213857.0
2025-03-06 10:00:00,44.44,44.64,44.41,44.54,3870707.0,44.0191,44.2172,43.9894,44.1182,3870707.0
2025-03-06 10:30:00,44.55,44.58,44.36,44.41,1543474.0,44.1281,44.1578,43.9399,43.9894,1543474.0
2025-03-06 11:00:00,44.42,44.55,44.42,44.53,1884698.0,43.9993,44.1281,43.9993,44.1082,1884698.0
2025-03-06 11:30:00,44.53,44.58,44.32,44.33,1577645.0,44.1082,44.1578,43.9002,43.9101,1577645.0
2025-03-06 12:00:00,44.32,44.36,44.24,44.3,1490887.0,43.9002,43.9399,43.821,43.8804,1490887.0
2025-03-06 12:30:00,44.3,44.34,44.21,44.3,1035901.0,43.8804,43.92,43.7913,43.8804,1035901.0
2025-03-06 13:00:00,44.29,44.41,44.27,44.34,995322.0,43.8705,43.9894,43.8507,43.92,995322.0
2025-03-06 13:30:00,44.35,44.38,44.24,44.3,1494257.0,43.93,43.9597,43.821,43.8804,1494257.0
2025-03-06 14:00:00,44.3,44.31,44.16,44.18,884426.0,43.8804,43.8903,43.7418,43.7616,884426.0
2025-03-06 14:30:00,44.18,44.36,44.15,44.19,1391388.0,43.7616,43.9399,43.7318,43.7715,1391388.0
2025-03-06 15:00:00,44.19,44.29,44.16,44.27,1245287.0,43.7715,43.8705,43.7418,43.8507,1245287.0
2025-03-06 15:30:00,44.27,44.3,44.18,44.2,4221458.0,43.8507,43.8804,43.7616,43.7814,4221458.0
2025-03-07 09:30:00,44.34,44.53,44.22,44.45,2886939.0,43.92,44.1082,43.8012,44.029,2886939.0
2025-03-07 10:00:00,44.45,44.54,44.38,44.43,1602619.0,44.029,44.1182,43.9597,44.0092,1602619.0
2025-03-07 10:30:00,44.43,44.46,44.22,44.34,2660259.0,44.0092,44.0389,43.8012,43.92,2660259.0
2025-03-07 11:00:00,44.34,44.36,44.16,44.17,2206667.0,43.92,43.9399,43.7418,43.7517,2206667.0
2025-03-07 11:30:00,44.17,44.17,44.01,44.06,1350911.0,43.7517,43.7517,43.5932,43.6427,1350911.0
2025-03-07 12:00:00,44.06,44.15,44.0,44.12,1240469.0,43.6427,43.7318,43.5833,43.7021,1240469.0
2025-03-07 12:30:00,44.11,44.25,44.07,44.15,1382594.0,43.6922,43.8309,43.6526,43.7318,1382594.0
2025-03-07 13:00:00,44.15,44.27,44.14,44.2,851820.0,43.7318,43.8507,43.7219,43.7814,851820.0
2025-03-07 13:30:00,44.2,44.35,44.18,44.34,874449.0,43.7814,43.93,43.7616,43.92,874449.0
2025-03-07 14:00:00,44.35,44.48,44.32,44.45,966561.0,43.93,44.0587,43.9002,44.029,966561.0
2025-03-07 14:30:00,44.45,44.48,44.36,44.39,1609002.0,44.029,44.0587,43.9399,43.9696,1609002.0
2025-03-07 15:00:00,44.38,44.45,44.36,44.44,981656.0,43.9597,44.029,43.9399,44.0191,981656.0
2025-03-07 15:30:00,44.43,44.46,44.33,44.41,2371226.0,44.0092,44.0389,43.9101,43.9894,2371226.0
2025-03-10 09:30:00,43.75,43.88,43.7,43.73,2791153.0,43.3356,43.4644,43.2861,43.3158,2791153.0
2025-03-10 10:00:00,43.72,43.72,43.57,43.58,1868015.0,43.3059,43.3059,43.1573,43.1672,1868015.0
2025-03-10 10:30:00,43.57,43.6,43.42,43.47,2380570.0,43.1573,43.1871,43.0088,43.0583,2380570.0
2025-03-10 11:00:00,43.47,43.63,43.47,43.62,1281838.0,43.0583,43.2168,43.0583,43.2069,1281838.0
2025-03-10 11:30:00,43.62,43.68,43.55,43.57,752094.0,43.2069,43.2663,43.1375,43.1573,752094.0
2025-03-10 12:00:00,43.58,43.61,43.53,43.58,892477.0,43.1672,43.197,43.1177,43.1672,892477.0
2025-03-10 12:30:00,43.58,43.62,43.5,43.5,1343905.0,43.1672,43.2069,43.088,43.088,1343905.0
2025-03-10 13:00:00,43.5,43.51,43.39,43.43,1852524.0,43.088,43.0979,42.979,43.0187,1852524.0
2025-03-10 13:30:00,43.42,43.44,43.3,43.31,2041321.0,43.0088,43.0286,42.8899,42.8998,2041321.0
2025-03-10 14:00:00,43.31,43.39,43.22,43.24,2623381.0,42.8998,42.979,42.8107,42.8305,2623381.0
2025-03-10 14:30:00,43.24,43.28,43.16,43.17,1287877.0,42.8305,42.8701,42.7512,42.7611,1287877.0
2025-03-10 15:00:00,43.17,43.34,43.09,43.27,1817686.0,42.7611,42.9295,42.6819,42.8602,1817686.0
2025-03-10 15:30:00,43.28,43.38,43.28,43.37,4962267.0,42.8701,42.9691,42.8701,42.9592,4962267.0
2025-03-11 09:30:00,43.73,43.95,43.7,43.79,1535073.0,43.3158,43.5337,43.2861,43.3753,1535073.0
2025-03-11 10:00:00,43.78,43.88,43.51,43.52,1808427.0,43.3654,43.4644,43.0979,43.1078,1808427.0
2025-03-11 10:30:00,43.53,43.6,43.41,43.5,1171802.0,43.1177,43.1871,42.9989,43.088,1171802.0
2025-03-11 11:00:00,43.49,43.7,43.47,43.64,1158961.0,43.0781,43.2861,43.0583,43.2267,1158961.0
2025-03-11 11:30:00,43.65,43.76,43.63,43.66,713284.0,43.2366,43.3455,43.2168,43.2465,713284.0
2025-03-11 12:00:00,43.65,43.67,43.56,43.59,667547.0,43.2366,43.2564,43.1474,43.1772,667547.0
2025-03-11 12:30:00,43.6,43.64,43.51,43.52,776814.0,43.1871,43.2267,43.0979,43.1078,776814.0
2025-03-11 13:00:00,43.52,43.53,43.42,43.43,777109.0,43.1078,43.1177,43.0088,43.0187,777109.0
2025-03-11 13:30:00,43.43,43.57,43.41,43.52,1178216.0,43.0187,43.1573,42.9989,43.1078,1178216.0
2025-03-11 14:00:00,43.53,43.79,43.53,43.75,1635883.0,43.1177,43.3753,43.1177,43.3356,1635883.0
2025-03-11 14:30:00,43.74,43.89,43.69,43.84,1792451.0,43.3257,43.4743,43.2762,43.4248,1792451.0
2025-03-11 15:00:00,43.83,43.89,43.76,43.8,1338181.0,43.4149,43.4743,43.3455,43.3852,1338181.0
2025-03-11 15:30:00,43.8,43.85,43.7,43.71,2630259.0,43.3852,43.4347,43.2861,43.296,2630259.0
2025-03-12 09:30:00,43.91,43.95,43.78,43.87,1720556.0,43.4941,43.5337,43.3654,43.4545,1720556.0
2025-03-12 10:00:00,43.87,43.89,43.72,43.8,940891.0,43.4545,43.4743,43.3059,43.3852,940891.0
2025-03-12 10:30:00,43.8,43.8,43.67,43.67,974068.0,43.3852,43.3852,43.2564,43.2564,974068.0
2025-03-12 11:00:00,43.68,43.81,43.62,43.79,976064.0,43.2663,43.3951,43.2069,43.3753,976064.0
2025-03-12 11:30:00,43.79,43.86,43.78,43.86,853525.0,43.3753,43.4446,43.3654,43.4446,853525.0
2025-03-12 12:00:00,43.86,43.96,43.82,43.93,954136.0,43.4446,43.5436,43.405,43.5139,954136.0
2025-03-12 12:30:00,43.93,43.99,43.89,43.89,1537833.0,43.5139,43.5734,43.4743,43.4743,1537833.0
2025-03-12 13:00:00,43.9,43.96,43.87,43.96,978316.0,43.4842,43.5436,43.4545,43.5436,978316.0
2025-03-12 13:30:00,43.95,43.97,43.8,43.81,796055.0,43.5337,43.5536,43.3852,43.3951,796055.0
2025-03-12 14:00:00,43.8,43.95,43.8,43.95,1011776.0,43.3852,43.5337,43.3852,43.5337,1011776.0
2025-03-12 14:30:00,43.95,44.02,43.94,43.97,1467721.0,43.5337,43.6031,43.5238,43.5536,1467721.0
2025-03-12 15:00:00,43.97,43.99,43.91,43.95,987062.0,43.5536,43.5734,43.4941,43.5337,987062.0
2025-03-12 15:30:00,43.95,43.97,43.92,43.96,2078046.0,43.5337,43.5536,43.504,43.5436,2078046.0
2025-03-13 09:30:00,43.52,43.71,43.48,43.55,1887129.0,43.1078,43.296,43.0682,43.1375,1887129.0
2025-03-13 10:00:00,43.55,43.84,43.51,43.77,2152073.0,43.1375,43.4248,43.0979,43.3554,2152073.0
2025-03-13 10:30:00,43.77,43.83,43.71,43.77,933126.0,43.3554,43.4149,43.296,43.3554,933126.0
2025-03-13 11:00:00,43.76,43.82,43.72,43.74,1282488.0,43.3455,43.405,43.3059,43.3257,1282488.0
2025-03-13 11:30:00,43.74,43.82,43.66,43.73,2254189.0,43.3257,43.405,43.2465,43.3158,2254189.0
2025-03-13 12:00:00,43.73,43.82,43.71,43.77,649928.0,43.3158,43.405,43.296,43.3554,649928.0
2025-03-13 12:30:00,43.76,43.86,43.72,43.8,754506.0,43.3455,43.4446,43.3059,43.3852,754506.0
2025-03-13 13:00:00,43.8,43.83,43.68,43.72,783941.0,43.3852,43.4149,43.2663,43.3059,783941.0
2025-03-13 13:30:00,43.71,43.73,43.66,43.66,488717.0,43.296,43.3158,43.2465,43.2465,488717.0
2025-03-13 14:00:00,43.66,43.83,43.66,43.82,472067.0,43.2465,43.4149,43.2465,43.405,472067.0
2025-03-13 14:30:00,43.83,43.9,43.81,43.89,1145304.0,43.4149,43.4842,43.3951,43.4743,1145304.0
2025-03-13 15:00:00,43.88,43.91,43.76,43.79,973362.0,43.4644,43.4941,43.3455,43.3753,973362.0
2025-03-13 15:30:00,43.79,43.82,43.73,43.77,1867344.0,43.3753,43.405,43.3158,43.3554,1867344.0
2025-03-14 09:30:00,44.31,44.44,44.26,44.41,1233683.0,43.8903,44.0191,43.8408,43.9894,1233683.0
2025-03-14 10:00:00,44.41,44.48,44.28,44.36,2127747.0,43.9894,44.0587,43.8606,43.9399,2127747.0
2025-03-14 10:30:00,44.36,44.44,44.32,44.44,774093.0,43.9399,44.0191,43.9002,44.0191,774093.0
2025-03-14 11:00:00,44.44,44.49,44.39,44.47,996542.0,44.0191,44.0686,43.9696,44.0488,996542.0
2025-03-14 11:30:00,44.47,44.53,44.46,44.52,1550046.0,44.0488,44.1082,44.0389,44.0983,1550046.0
2025-03-14 12:00:00,44.52,44.52,44.39,44.41,1573814.0,44.0983,44.0983,43.9696,43.9894,1573814.0
2025-03-14 12:30:00,44.41,44.54,44.4,44.53,2503754.0,43.9894,44.1182,43.9795,44.1082,2503754.0
2025-03-14 13:00:00,44.53,44.56,44.49,44.52,1310567.0,44.1082,44.138,44.0686,44.0983,1310567.0
2025-03-14 13:30:00,44.52,44.54,44.48,44.5,940067.0,44.0983,44.1182,44.0587,44.0785,940067.0
2025-03-14 14:00:00,44.5,44.53,44.47,44.48,587468.0,44.0785,44.1082,44.0488,44.0587,587468.0
2025-03-14 14:30:00,44.48,44.54,44.48,44.51,391695.0,44.0587,44.1182,44.0587,44.0884,391695.0
2025-03-14 15:00:00,44.51,44.56,44.49,44.52,639146.0,44.0884,44.138,44.0686,44.0983,639146.0
2025-03-14 15:30:00,44.52,44.59,44.51,44.56,3511149.0,44.0983,44.1677,44.0884,44.138,3511149.0
2025-03-17 09:30:00,44.74,45.12,44.74,45.09,3438168.0,44.3163,44.6927,44.3163,44.6629,3438168.0
2025-03-17 10:00:00,45.09,45.1,45.0,45.02,2455329.0,44.6629,44.6729,44.5738,44.5936,2455329.0
2025-03-17 10:30:00,45.02,45.11,44.99,45.05,2027877.0,44.5936,44.6828,44.5639,44.6233,2027877.0
2025-03-17 11:00:00,45.06,45.16,45.04,45.14,1903199.0,44.6332,44.7323,44.6134,44.7125,1903199.0
2025-03-17 11:30:00,45.14,45.22,45.1,45.19,4102823.0,44.7125,44.7917,44.6729,44.762,4102823.0
2025-03-17 12:00:00,45.19,45.21,45.17,45.21,1177808.0,44.762,44.7818,44.7422,44.7818,1177808.0
2025-03-17 12:30:00,45.21,45.27,45.18,45.25,1842486.0,44.7818,44.8412,44.7521,44.8214,1842486.0
2025-03-17 13:00:00,45.25,45.29,45.23,45.27,2068736.0,44.8214,44.8611,44.8016,44.8412,2068736.0
2025-03-17 13:30:00,45.27,45.32,45.26,45.3,1358355.0,44.8412,44.8908,44.8313,44.871,1358355.0
2025-03-17 14:00:00,45.3,45.39,45.3,45.38,1932312.0,44.871,44.9601,44.871,44.9502,1932312.0
2025-03-17 14:30:00,45.37,45.4,45.36,45.38,1982032.0,44.9403,44.97,44.9304,44.9502,1982032.0
2025-03-17 15:00:00,45.38,45.4,45.36,45.39,2744885.0,44.9502,44.97,44.9304,44.9601,2744885.0
2025-03-17 15:30:00,45.39,45.4,45.32,45.33,5268123.0,44.9601,44.97,44.8908,44.9007,5268123.0
2025-03-18 09:30:00,45.25,45.28,44.96,44.98,2426047.0,44.8214,44.8511,44.5342,44.554,2426047.0
2025-03-18 10:00:00,44.98,45.03,44.94,45.02,1394666.0,44.554,44.6035,44.5144,44.5936,1394666.0
2025-03-18 10:30:00,45.02,45.1,44.97,45.07,1023289.0,44.5936,44.6729,44.5441,44.6431,1023289.0
2025-03-18 11:00:00,45.07,45.1,44.98,45.07,909278.0,44.6431,44.6729,44.554,44.6431,909278.0
2025-03-18 11:30:00,45.07,45.16,45.05,45.11,763053.0,44.6431,44.7323,44.6233,44.6828,763053.0
2025-03-18 12:00:00,45.1,45.19,45.09,45.19,689730.0,44.6729,44.762,44.6629,44.762,689730.0
2025-03-18 12:30:00,45.18,45.2,45.08,45.15,887147.0,44.7521,44.7719,44.653,44.7224,887147.0
2025-03-18 13:00:00,45.14,45.18,45.07,45.15,1496036.0,44.7125,44.7521,44.6431,44.7224,1496036.0
2025-03-18 13:30:00,45.15,45.18,45.1,45.16,1212374.0,44.7224,44.7521,44.6729,44.7323,1212374.0
2025-03-18 14:00:00,45.15,45.16,45.09,45.12,1262549.0,44.7224,44.7323,44.6629,44.6927,1262549.0
2025-03-18 14:30:00,45.13,45.2,45.13,45.16,1620359.0,44.7026,44.7719,44.7026,44.7323,1620359.0
2025-03-18 15:00:00,45.16,45.19,45.13,45.15,675107.0,44.7323,44.762,44.7026,44.7224,675107.0
2025-03-18 15:30:00,45.15,45.16,45.08,45.11,2082973.0,44.7224,44.7323,44.653,44.6828,2082973.0
2025-03-19 09:30:00,45.29,45.29,45.05,45.11,1573694.0,44.8611,44.8611,44.6233,44.6828,1573694.0
2025-03-19 10:00:00,45.11,45.17,45.11,45.14,1682442.0,44.6828,44.7422,44.6828,44.7125,1682442.0
2025-03-19 10:30:00,45.15,45.21,45.08,45.09,1527985.0,44.7224,44.7818,44.653,44.6629,1527985.0
2025-03-19 11:00:00,45.08,45.18,45.08,45.16,1451009.0,44.653,44.7521,44.653,44.7323,1451009.0
2025-03-19 11:30:00,45.16,45.22,45.14,45.2,1658399.0,44.7323,44.7917,44.7125,44.7719,1658399.0
2025-03-19 12:00:00,45.2,45.21,45.17,45.21,1391547.0,44.7719,44.7818,44.7422,44.7818,1391547.0
2025-03-19 12:30:00,45.2,45.21,45.14,45.16,617020.0,44.7719,44.7818,44.7125,44.7323,617020.0
2025-03-19 13:00:00,45.15,45.17,45.03,45.05,1712070.0,44.7224,44.7422,44.6035,44.6233,1712070.0
2025-03-19 13:30:00,45.05,45.09,45.03,45.06,663153.0,44.6233,44.6629,44.6035,44.6332,663153.0
2025-03-19 14:00:00,45.06,45.24,45.0,45.14,1670722.0,44.6332,44.8115,44.5738,44.7125,1670722.0
2025-03-19 14:30:00,45.14,45.32,45.14,45.32,1071383.0,44.7125,44.8908,44.7125,44.8908,1071383.0
2025-03-19 15:00:00,45.31,45.38,45.18,45.2,1972311.0,44.8809,44.9502,44.7521,44.7719,1972311.0
2025-03-19 15:30:00,45.19,45.29,45.18,45.21,3220031.0,44.762,44.8611,44.7521,44.7818,3220031.0
2025-03-20 09:30:00,44.6,44.8,44.53,44.77,4477320.0,44.1776,44.3757,44.1082,44.346,4477320.0
2025-03-20 10:00:00,44.77,44.85,44.76,44.81,3116279.0,44.346,44.4252,44.3361,44.3856,3116279.0
2025-03-20 10:30:00,44.8,44.87,44.76,44.87,2249936.0,44.3757,44.445,44.3361,44.445,2249936.0
2025-03-20 11:00:00,44.86,44.87,44.76,44.79,729186.0,44.4351,44.445,44.3361,44.3658,729186.0
2025-03-20 11:30:00,44.79,44.82,44.73,44.77,720348.0,44.3658,44.3955,44.3064,44.346,720348.0
2025-03-20 12:00:00,44.77,44.84,44.72,44.73,1347988.0,44.346,44.4153,44.2964,44.3064,1347988.0
2025-03-20 12:30:00,44.73,44.79,44.71,44.75,545428.0,44.3064,44.3658,44.2865,44.3262,545428.0
2025-03-20 13:00:00,44.75,44.8,44.71,44.72,530718.0,44.3262,44.3757,44.2865,44.2964,530718.0
2025-03-20 13:30:00,44.72,44.8,44.71,44.76,542883.0,44.2964,44.3757,44.2865,44.3361,542883.0
2025-03-20 14:00:00,44.76,44.82,44.75,44.78,460998.0,44.3361,44.3955,44.3262,44.3559,460998.0
2025-03-20 14:30:00,44.78,44.83,44.75,44.77,597452.0,44.3559,44.4054,44.3262,44.346,597452.0
2025-03-20 15:00:00,44.77,44.81,44.74,44.75,3718926.0,44.346,44.3856,44.3163,44.3262,3718926.0
2025-03-20 15:30:00,44.75,44.83,44.74,44.79,2675379.0,44.3262,44.4054,44.3163,44.3658,2675379.0
2025-03-21 09:30:00,44.44,44.52,44.4,44.47,2222589.0,44.0191,44.0983,43.9795,44.0488,2222589.0
2025-03-21 10:00:00,44.48,44.5,44.4,44.48,1690079.0,44.0587,44.0785,43.9795,44.0587,1690079.0
2025-03-21 10:30:00,44.47,44.51,44.44,44.48,843968.0,44.0488,44.0884,44.0191,44.0587,843968.0
2025-03-21 11:00:00,44.48,44.5,44.46,44.5,770848.0,44.0587,44.0785,44.0389,44.0785,770848.0
2025-03-21 11:30:00,44.49,44.53,44.4,44.44,1288570.0,44.0686,44.1082,43.9795,44.0191,1288570.0
2025-03-21 12:00:00,44.44,44.6,44.43,44.59,1747346.0,44.0191,44.1776,44.0092,44.1677,1747346.0
2025-03-21 12:30:00,44.59,44.63,44.57,44.63,778247.0,44.1677,44.2073,44.1479,44.2073,778247.0
2025-03-21 13:00:00,44.62,44.65,44.56,44.57,987617.0,44.1974,44.2271,44.138,44.1479,987617.0
2025-03-21 13:30:00,44.57,44.64,44.56,44.61,465324.0,44.1479,44.2172,44.138,44.1875,465324.0
2025-03-21 14:00:00,44.61,44.63,44.54,44.55,588351.0,44.1875,44.2073,44.1182,44.1281,588351.0
2025-03-21 14:30:00,44.55,44.61,44.54,44.57,487854.0,44.1281,44.1875,44.1182,44.1479,487854.0
2025-03-21 15:00:00,44.56,44.57,44.52,44.54,1352077.0,44.138,44.1479,44.0983,44.1182,1352077.0
2025-03-21 15:30:00,44.54,44.59,44.5,44.58,2823332.0,44.1182,44.1677,44.0785,44.1578,2823332.0
2025-03-24 09:30:00,44.75,44.8,44.67,44.73,1388650.0,44.3262,44.3757,44.2469,44.3064,1388650.0
2025-03-24 10:00:00,44.72,44.9,44.72,44.87,2364522.0,44.2964,44.4747,44.2964,44.445,2364522.0
2025-03-24 10:30:00,44.87,44.87,44.79,44.83,718544.0,44.445,44.445,44.3658,44.4054,718544.0
2025-03-24 11:00:00,44.82,44.87,44.8,44.83,1258267.0,44.3955,44.445,44.3757,44.4054,1258267.0
2025-03-24 11:30:00,44.84,44.85,44.8,44.81,995556.0,44.4153,44.4252,44.3757,44.3856,995556.0
2025-03-24 12:00:00,44.82,44.85,44.79,44.79,710535.0,44.3955,44.4252,44.3658,44.3658,710535.0
2025-03-24 12:30:00,44.8,44.81,44.75,44.76,933974.0,44.3757,44.3856,44.3262,44.3361,933974.0
2025-03-24 13:00:00,44.76,44.76,44.72,44.75,668634.0,44.3361,44.3361,44.2964,44.3262,668634.0
2025-03-24 13:30:00,44.75,44.75,44.7,44.73,666854.0,44.3262,44.3262,44.2766,44.3064,666854.0
2025-03-24 14:00:00,44.72,44.73,44.66,44.7,418772.0,44.2964,44.3064,44.237,44.2766,418772.0
2025-03-24 14:30:00,44.7,44.76,44.68,44.73,1659172.0,44.2766,44.3361,44.2568,44.3064,1659172.0
2025-03-24 15:00:00,44.73,44.77,44.72,44.74,1204993.0,44.3064,44.346,44.2964,44.3163,1204993.0
2025-03-24 15:30:00,44.75,44.78,44.74,44.76,2411352.0,44.3262,44.3559,44.3163,44.3361,2411352.0
2025-03-25 09:30:00,44.73,44.81,44.69,44.8,1528408.0,44.3064,44.3856,44.2667,44.3757,1528408.0
2025-03-25 10:00:00,44.8,44.85,44.76,44.79,618286.0,44.3757,44.4252,44.3361,44.3658,618286.0
2025-03-25 10:30:00,44.79,44.83,44.76,44.82,704135.0,44.3658,44.4054,44.3361,44.3955,704135.0
2025-03-25 11:00:00,44.83,44.86,44.78,44.78,917830.0,44.4054,44.4351,44.3559,44.3559,917830.0
2025-03-25 11:30:00,44.79,44.8,44.69,44.7,490693.0,44.3658,44.3757,44.2667,44.2766,490693.0
2025-03-25 12:00:00,44.7,44.77,44.69,44.73,508081.0,44.2766,44.346,44.2667,44.3064,508081.0
2025-03-25 12:30:00,44.73,44.75,44.71,44.74,336028.0,44.3064,44.3262,44.2865,44.3163,336028.0
2025-03-25 13:00:00,44.75,44.78,44.7,44.7,599389.0,44.3262,44.3559,44.2766,44.2766,599389.0
2025-03-25 13:30:00,44.71,44.74,44.7,44.71,651137.0,44.2865,44.3163,44.2766,44.2865,651137.0
2025-03-25 14:00:00,44.7,44.71,44.66,44.67,474694.0,44.2766,44.2865,44.237,44.2469,474694.0
2025-03-25 14:30:00,44.67,44.68,44.63,44.65,590740.0,44.2469,44.2568,44.2073,44.2271,590740.0
2025-03-25 15:00:00,44.65,44.67,44.62,44.62,746541.0,44.2271,44.2469,44.1974,44.1974,746541.0
2025-03-25 15:30:00,44.62,44.68,44.61,44.66,6559335.0,44.1974,44.2568,44.1875,44.237,6559335.0
2025-03-26 09:30:00,44.62,44.68,44.5,44.51,1438119.0,44.1974,44.2568,44.0785,44.0884,1438119.0
2025-03-26 10:00:00,44.5,44.56,44.45,44.53,1550154.0,44.0785,44.138,44.029,44.1082,1550154.0
2025-03-26 10:30:00,44.53,44.61,44.5,44.59,860295.0,44.1082,44.1875,44.0785,44.1677,860295.0
2025-03-26 11:00:00,44.59,44.67,44.57,44.6,716824.0,44.1677,44.2469,44.1479,44.1776,716824.0
2025-03-26 11:30:00,44.59,44.63,44.49,44.53,1937659.0,44.1677,44.2073,44.0686,44.1082,1937659.0
2025-03-26 12:00:00,44.53,44.55,44.48,44.51,1878194.0,44.1082,44.1281,44.0587,44.0884,1878194.0
2025-03-26 12:30:00,44.51,44.52,44.44,44.45,629288.0,44.0884,44.0983,44.0191,44.029,629288.0
2025-03-26 13:00:00,44.45,44.49,44.36,44.39,606628.0,44.029,44.0686,43.9399,43.9696,606628.0
2025-03-26 13:30:00,44.38,44.41,44.32,44.33,705067.0,43.9597,43.9894,43.9002,43.9101,705067.0
2025-03-26 14:00:00,44.34,44.41,44.33,44.39,1271824.0,43.92,43.9894,43.9101,43.9696,1271824.0
2025-03-26 14:30:00,44.39,44.4,44.33,44.34,803906.0,43.9696,43.9795,43.9101,43.92,803906.0
2025-03-26 15:00:00,44.34,44.37,44.32,44.34,771312.0,43.92,43.9498,43.9002,43.92,771312.0
2025-03-26 15:30:00,44.34,44.4,44.33,44.39,1644386.0,43.92,43.9795,43.9101,43.9696,1644386.0
2025-03-27 09:30:00,44.42,44.63,44.42,44.62,1461668.0,43.9993,44.2073,43.9993,44.1974,1461668.0
2025-03-27 10:00:00,44.61,44.66,44.52,44.65,1038816.0,44.1875,44.237,44.0983,44.2271,1038816.0
2025-03-27 10:30:00,44.66,44.76,44.63,44.73,1021302.0,44.237,44.3361,44.2073,44.3064,1021302.0
2025-03-27 11:00:00,44.73,44.75,44.68,44.69,716779.0,44.3064,44.3262,44.2568,44.2667,716779.0
2025-03-27 11:30:00,44.69,44.71,44.62,44.64,1427146.0,44.2667,44.2865,44.1974,44.2172,1427146.0
2025-03-27 12:00:00,44.64,44.74,44.63,44.7,984359.0,44.2172,44.3163,44.2073,44.2766,984359.0
2025-03-27 12:30:00,44.7,44.73,44.6,44.61,490728.0,44.2766,44.3064,44.1776,44.1875,490728.0
2025-03-27 13:00:00,44.61,44.67,44.58,44.59,382578.0,44.1875,44.2469,44.1578,44.1677,382578.0
2025-03-27 13:30:00,44.59,44.62,44.53,44.55,681514.0,44.1677,44.1974,44.1082,44.1281,681514.0
2025-03-27 14:00:00,44.55,44.65,44.55,44.63,474249.0,44.1281,44.2271,44.1281,44.2073,474249.0
2025-03-27 14:30:00,44.63,44.67,44.6,44.61,1234539.0,44.2073,44.2469,44.1776,44.1875,1234539.0
2025-03-27 15:00:00,44.61,44.68,44.59,44.66,640929.0,44.1875,44.2568,44.1677,44.237,640929.0
2025-03-27 15:30:00,44.66,44.67,44.59,44.59,1966232.0,44.237,44.2469,44.1677,44.1677,1966232.0
2025-03-28 09:30:00,44.17,44.22,44.12,44.12,1563874.0,43.7517,43.8012,43.7021,43.7021,1563874.0
2025-03-28 10:00:00,44.11,44.15,43.87,43.88,1756543.0,43.6922,43.7318,43.4545,43.4644,1756543.0
2025-03-28 10:30:00,43.88,43.93,43.83,43.9,2127201.0,43.4644,43.5139,43.4149,43.4842,2127201.0
2025-03-28 11:00:00,43.89,43.96,43.84,43.95,2286916.0,43.4743,43.5436,43.4248,43.5337,2286916.0
2025-03-28 11:30:00,43.95,43.98,43.84,43.84,690257.0,43.5337,43.5635,43.4248,43.4248,690257.0
2025-03-28 12:00:00,43.84,43.93,43.79,43.82,1755954.0,43.4248,43.5139,43.3753,43.405,1755954.0
2025-03-28 12:30:00,43.82,43.86,43.76,43.77,4594083.0,43.405,43.4446,43.3455,43.3554,4594083.0
2025-03-28 13:00:00,43.77,43.78,43.7,43.72,1199867.0,43.3554,43.3654,43.2861,43.3059,1199867.0
2025-03-28 13:30:00,43.72,43.78,43.71,43.77,1108481.0,43.3059,43.3654,43.296,43.3554,1108481.0
2025-03-28 14:00:00,43.77,43.82,43.77,43.77,951539.0,43.3554,43.405,43.3554,43.3554,951539.0
2025-03-28 14:30:00,43.77,43.82,43.77,43.82,795528.0,43.3554,43.405,43.3554,43.405,795528.0
2025-03-28 15:00:00,43.82,43.83,43.76,43.77,1459901.0,43.405,43.4149,43.3455,43.3554,1459901.0
2025-03-28 15:30:00,43.77,43.8,43.73,43.79,4060889.0,43.3554,43.3852,43.3158,43.3753,4060889.0
2025-03-31 09:30:00,43.31,43.36,43.15,43.33,2464784.0,42.8998,42.9493,42.7413,42.9196,2464784.0
2025-03-31 10:00:00,43.33,43.41,43.25,43.27,1618521.0,42.9196,42.9989,42.8404,42.8602,1618521.0
2025-03-31 10:30:00,43.27,43.41,43.27,43.37,1706671.0,42.8602,42.9989,42.8602,42.9592,1706671.0
2025-03-31 11:00:00,43.37,43.48,43.37,43.44,1978916.0,42.9592,43.0682,42.9592,43.0286,1978916.0
2025-03-31 11:30:00,43.44,43.5,43.42,43.44,1789161.0,43.0286,43.088,43.0088,43.0286,1789161.0
2025-03-31 12:00:00,43.44,43.5,43.39,43.49,631971.0,43.0286,43.088,42.979,43.0781,631971.0
2025-03-31 12:30:00,43.49,43.54,43.46,43.47,740021.0,43.0781,43.1276,43.0484,43.0583,740021.0
2025-03-31 13:00:00,43.47,43.55,43.46,43.48,674268.0,43.0583,43.1375,43.0484,43.0682,674268.0
2025-03-31 13:30:00,43.48,43.53,43.47,43.47,672440.0,43.0682,43.1177,43.0583,43.0583,672440.0
2025-03-31 14:00:00,43.48,43.61,43.47,43.61,740437.0,43.0682,43.197,43.0583,43.197,740437.0
2025-03-31 14:30:00,43.6,43.65,43.58,43.59,676474.0,43.1871,43.2366,43.1672,43.1772,676474.0
2025-03-31 15:00:00,43.59,43.68,43.59,43.63,1389912.0,43.1772,43.2663,43.1772,43.2168,1389912.0
2025-03-31 15:30:00,43.63,43.74,43.62,43.69,4483475.0,43.2168,43.3257,43.2069,43.2762,4483475.0
2025-04-01 09:30:00,43.65,43.67,43.53,43.6,1669713.0,43.2366,43.2564,43.1177,43.1871,1669713.0
2025-04-01 10:00:00,43.6,43.64,43.51,43.61,1471541.0,43.1871,43.2267,43.0979,43.197,1471541.0
2025-04-01 10:30:00,43.61,43.79,43.6,43.78,709114.0,43.197,43.3753,43.1871,43.3654,709114.0
2025-04-01 11:00:00,43.78,43.96,43.76,43.93,1363688.0,43.3654,43.5436,43.3455,43.5139,1363688.0
2025-04-01 11:30:00,43.93,43.93,43.86,43.91,1101668.0,43.5139,43.5139,43.4446,43.4941,1101668.0
2025-04-01 12:00:00,43.91,43.94,43.83,43.84,713009.0,43.4941,43.5238,43.4149,43.4248,713009.0
2025-04-01 12:30:00,43.84,43.86,43.76,43.83,899442.0,43.4248,43.4446,43.3455,43.4149,899442.0
2025-04-01 13:00:00,43.83,43.85,43.77,43.79,578477.0,43.4149,43.4347,43.3554,43.3753,578477.0
2025-04-01 13:30:00,43.78,43.81,43.74,43.75,504728.0,43.3654,43.3951,43.3257,43.3356,504728.0
2025-04-01 14:00:00,43.75,43.76,43.66,43.67,881106.0,43.3356,43.3455,43.2465,43.2564,881106.0
2025-04-01 14:30:00,43.67,43.72,43.65,43.71,964052.0,43.2564,43.3059,43.2366,43.296,964052.0
2025-04-01 15:00:00,43.71,43.78,43.7,43.76,1193703.0,43.296,43.3654,43.2861,43.3455,1193703.0
2025-04-01 15:30:00,43.76,43.88,43.76,43.87,5017802.0,43.3455,43.4644,43.3455,43.4545,5017802.0
2025-04-02 09:30:00,43.72,43.88,43.7,43.78,1871664.0,43.3059,43.4644,43.2861,43.3654,1871664.0
2025-04-02 10:00:00,43.77,43.84,43.73,43.77,670915.0,43.3554,43.4248,43.3158,43.3554,670915.0
2025-04-02 10:30:00,43.77,43.84,43.73,43.83,894716.0,43.3554,43.4248,43.3158,43.4149,894716.0
2025-04-02 11:00:00,43.83,43.89,43.76,43.87,999732.0,43.4149,43.4743,43.3455,43.4545,999732.0
2025-04-02 11:30:00,43.87,43.89,43.8,43.84,791764.0,43.4545,43.4743,43.3852,43.4248,791764.0
2025-04-02 12:00:00,43.85,43.95,43.84,43.95,986894.0,43.4347,43.5337,43.4248,43.5337,986894.0
2025-04-02 12:30:00,43.95,44.0,43.9,43.98,998832.0,43.5337,43.5833,43.4842,43.5635,998832.0
2025-04-02 13:00:00,43.98,44.04,43.95,43.96,583904.0,43.5635,43.6229,43.5337,43.5436,583904.0
2025-04-02 13:30:00,43.96,43.96,43.84,43.85,806861.0,43.5436,43.5436,43.4248,43.4347,806861.0
2025-04-02 14:00:00,43.85,43.88,43.74,43.75,916175.0,43.4347,43.4644,43.3257,43.3356,916175.0
2025-04-02 14:30:00,43.74,43.86,43.73,43.79,767491.0,43.3257,43.4446,43.3158,43.3753,767491.0
2025-04-02 15:00:00,43.8,43.86,43.79,43.85,444740.0,43.3852,43.4446,43.3753,43.4347,444740.0
2025-04-02 15:30:00,43.84,43.94,43.82,43.9,1594958.0,43.4248,43.5238,43.405,43.4842,1594958.0
2025-04-03 09:30:00,42.98,43.23,42.97,43.18,3644841.0,42.5729,42.8206,42.563,42.771,3644841.0
2025-04-03 10:00:00,43.17,43.29,43.1,43.26,1668261.0,42.7611,42.88,42.6918,42.8503,1668261.0
2025-04-03 10:30:00,43.25,43.29,43.1,43.11,1250228.0,42.8404,42.88,42.6918,42.7017,1250228.0
2025-04-03 11:00:00,43.11,43.14,43.04,43.1,2168935.0,42.7017,42.7314,42.6324,42.6918,2168935.0
2025-04-03 11:30:00,43.1,43.21,43.1,43.17,866630.0,42.6918,42.8008,42.6918,42.7611,866630.0
2025-04-03 12:00:00,43.17,43.27,43.16,43.25,704887.0,42.7611,42.8602,42.7512,42.8404,704887.0
2025-04-03 12:30:00,43.25,43.27,43.15,43.16,623160.0,42.8404,42.8602,42.7413,42.7512,623160.0
2025-04-03 13:00:00,43.16,43.19,43.1,43.11,918565.0,42.7512,42.7809,42.6918,42.7017,918565.0
2025-04-03 13:30:00,43.11,43.22,43.1,43.14,987707.0,42.7017,42.8107,42.6918,42.7314,987707.0
2025-04-03 14:00:00,43.14,43.17,43.05,43.07,486256.0,42.7314,42.7611,42.6423,42.6621,486256.0
2025-04-03 14:30:00,43.07,43.18,43.04,43.16,1491821.0,42.6621,42.771,42.6324,42.7512,1491821.0
2025-04-03 15:00:00,43.16,43.18,43.0,43.02,1701072.0,42.7512,42.771,42.5927,42.6126,1701072.0
2025-04-03 15:30:00,43.01,43.04,42.96,42.98,5353788.0,42.6026,42.6324,42.5531,42.5729,5353788.0
2025-04-04 09:30:00,41.35,41.48,40.98,41.16,5044680.0,40.9584,41.0871,40.5919,40.7702,5044680.0
2025-04-04 10:00:00,41.16,41.17,40.7,40.72,4538714.0,40.7702,40.7801,40.3145,40.3343,4538714.0
2025-04-04 10:30:00,40.72,40.78,40.14,40.55,8061085.0,40.3343,40.3938,39.7598,40.1659,8061085.0
2025-04-04 11:00:00,40.55,41.07,40.52,40.8,5821439.0,40.1659,40.681,40.1362,40.4136,5821439.0
2025-04-04 11:30:00,40.8,40.92,40.64,40.74,4277744.0,40.4136,40.5324,40.2551,40.3541,4277744.0
2025-04-04 12:00:00,40.74,40.87,40.55,40.61,3775119.0,40.3541,40.4829,40.1659,40.2254,3775119.0
2025-04-04 12:30:00,40.61,40.74,40.57,40.64,4442525.0,40.2254,40.3541,40.1858,40.2551,4442525.0
2025-04-04 13:00:00,40.63,40.7,40.43,40.52,3105442.0,40.2452,40.3145,40.0471,40.1362,3105442.0
2025-04-04 13:30:00,40.52,40.77,40.48,40.75,2373809.0,40.1362,40.3839,40.0966,40.3641,2373809.0
2025-04-04 14:00:00,40.75,40.79,40.52,40.53,2184332.0,40.3641,40.4037,40.1362,40.1461,2184332.0
2025-04-04 14:30:00,40.53,40.58,40.43,40.52,2722953.0,40.1461,40.1957,40.0471,40.1362,2722953.0
2025-04-04 15:00:00,40.52,40.64,40.45,40.61,3160062.0,40.1362,40.2551,40.0669,40.2254,3160062.0
2025-04-04 15:30:00,40.61,40.8,40.58,40.6,7566827.0,40.2254,40.4136,40.1957,40.2155,7566827.0
2025-04-07 09:30:00,38.84,39.41,38.69,39.38,6708881.0,38.4721,39.0367,38.3236,39.007,6708881.0
2025-04-07 10:00:00,39.37,40.54,39.29,39.36,12125453.0,38.9971,40.156,38.9179,38.9872,12125453.0
2025-04-07 10:30:00,39.36,39.82,39.07,39.68,5911558.0,38.9872,39.4429,38.7,39.3042,5911558.0
2025-04-07 11:00:00,39.68,39.89,38.88,38.89,7614872.0,39.3042,39.5122,38.5118,38.5217,7614872.0
2025-04-07 11:30:00,38.9,39.35,38.9,38.99,5655379.0,38.5316,38.9773,38.5316,38.6207,5655379.0
2025-04-07 12:00:00,38.98,39.0,38.68,38.88,3537834.0,38.6108,38.6306,38.3137,38.5118,3537834.0
2025-04-07 12:30:00,38.88,39.0,38.57,38.62,3282894.0,38.5118,38.6306,38.2047,38.2542,3282894.0
2025-04-07 13:00:00,38.62,39.12,38.62,39.11,4298498.0,38.2542,38.7495,38.2542,38.7396,4298498.0
2025-04-07 13:30:00,39.11,39.33,38.95,39.3,4400897.0,38.7396,38.9575,38.5811,38.9278,4400897.0
2025-04-07 14:00:00,39.31,39.36,39.02,39.05,4141664.0,38.9377,38.9872,38.6504,38.6802,4141664.0
2025-04-07 14:30:00,39.05,39.29,38.93,38.98,4561833.0,38.6802,38.9179,38.5613,38.6108,4561833.0
2025-04-07 15:00:00,38.98,39.12,38.89,38.98,5346366.0,38.6108,38.7495,38.5217,38.6108,5346366.0
2025-04-07 15:30:00,38.97,39.22,38.97,39.11,8470466.0,38.6009,38.8485,38.6009,38.7396,8470466.0
2025-04-08 09:30:00,40.22,40.25,39.85,40.06,4509657.0,39.8391,39.8688,39.4726,39.6806,4509657.0
2025-04-08 10:00:00,40.05,40.11,39.92,39.98,3252336.0,39.6707,39.7301,39.5419,39.6013,3252336.0
2025-04-08 10:30:00,39.98,40.03,39.74,39.74,3582152.0,39.6013,39.6509,39.3636,39.3636,3582152.0
2025-04-08 11:00:00,39.74,39.83,39.61,39.67,4013953.0,39.3636,39.4528,39.2348,39.2943,4013953.0
2025-04-08 11:30:00,39.66,39.78,39.54,39.64,2783955.0,39.2844,39.4032,39.1655,39.2646,2783955.0
2025-04-08 12:00:00,39.63,39.64,39.42,39.51,2065372.0,39.2547,39.2646,39.0466,39.1358,2065372.0
2025-04-08 12:30:00,39.51,39.54,39.08,39.08,3525091.0,39.1358,39.1655,38.7099,38.7099,3525091.0
2025-04-08 13:00:00,39.08,39.13,38.8,38.81,2919300.0,38.7099,38.7594,38.4325,38.4424,2919300.0
2025-04-08 13:30:00,38.8,39.12,38.73,38.94,3602993.0,38.4325,38.7495,38.3632,38.5712,3602993.0
2025-04-08 14:00:00,38.93,38.94,38.77,38.78,3313448.0,38.5613,38.5712,38.4028,38.4127,3313448.0
2025-04-08 14:30:00,38.79,39.12,38.71,38.71,2584985.0,38.4226,38.7495,38.3434,38.3434,2584985.0
2025-04-08 15:00:00,38.71,38.72,38.32,38.52,2776876.0,38.3434,38.3533,37.9571,38.1552,2776876.0
2025-04-08 15:30:00,38.52,38.58,38.19,38.57,7933554.0,38.1552,38.2146,37.8283,38.2047,7933554.0
2025-04-09 09:30:00,38.74,39.12,38.72,38.94,4973696.0,38.3731,38.7495,38.3533,38.5712,4973696.0
2025-04-09 10:00:00,38.93,39.13,38.74,38.82,3243696.0,38.5613,38.7594,38.3731,38.4523,3243696.0
2025-04-09 10:30:00,38.82,38.98,38.47,38.48,3346925.0,38.4523,38.6108,38.1056,38.1155,3346925.0
2025-04-09 11:00:00,38.48,38.76,38.46,38.67,2519659.0,38.1155,38.3929,38.0957,38.3038,2519659.0
2025-04-09 11:30:00,38.66,38.74,38.52,38.59,2017845.0,38.2938,38.3731,38.1552,38.2245,2017845.0
2025-04-09 12:00:00,38.59,38.85,38.54,38.78,1670728.0,38.2245,38.482,38.175,38.4127,1670728.0
2025-04-09 12:30:00,38.78,38.96,38.75,38.91,1543963.0,38.4127,38.591,38.383,38.5415,1543963.0
2025-04-09 13:00:00,38.91,40.37,38.69,39.97,12168928.0,38.5415,39.9876,38.3236,39.5914,12168928.0
2025-04-09 13:30:00,39.98,40.75,39.9,40.71,9621127.0,39.6013,40.3641,39.5221,40.3244,9621127.0
2025-04-09 14:00:00,40.73,41.18,40.59,41.09,4659243.0,40.3442,40.79,40.2056,40.7008,4659243.0
2025-04-09 14:30:00,41.09,41.16,40.61,40.63,3630901.0,40.7008,40.7702,40.2254,40.2452,3630901.0
2025-04-09 15:00:00,40.62,41.26,40.57,41.15,4854268.0,40.2353,40.8692,40.1858,40.7603,4854268.0
2025-04-09 15:30:00,41.15,41.33,41.06,41.25,9118381.0,40.7603,40.9386,40.6711,40.8593,9118381.0
2025-04-10 09:30:00,40.83,40.89,40.6,40.6,4078638.0,40.4433,40.5027,40.2155,40.2155,4078638.0
2025-04-10 10:00:00,40.6,40.78,40.5,40.63,2599212.0,40.2155,40.3938,40.1164,40.2452,2599212.0
2025-04-10 10:30:00,40.64,40.88,40.63,40.65,2223309.0,40.2551,40.4928,40.2452,40.265,2223309.0
2025-04-10 11:00:00,40.65,40.71,40.48,40.48,2240739.0,40.265,40.3244,40.0966,40.0966,2240739.0
2025-04-10 11:30:00,40.49,40.51,40.21,40.25,2698492.0,40.1065,40.1263,39.8292,39.8688,2698492.0
2025-04-10 12:00:00,40.25,40.33,39.83,39.93,3058972.0,39.8688,39.948,39.4528,39.5518,3058972.0
2025-04-10 12:30:00,39.92,40.37,39.92,40.35,2009204.0,39.5419,39.9876,39.5419,39.9678,2009204.0
2025-04-10 13:00:00,40.34,40.57,40.02,40.3,2656650.0,39.9579,40.1858,39.641,39.9183,2656650.0
2025-04-10 13:30:00,40.3,40.58,40.26,40.52,1730894.0,39.9183,40.1957,39.8787,40.1362,1730894.0
2025-04-10 14:00:00,40.53,40.77,40.38,40.74,2279449.0,40.1461,40.3839,39.9976,40.3541,2279449.0
2025-04-10 14:30:00,40.74,40.82,40.57,40.7,1726916.0,40.3541,40.4334,40.1858,40.3145,1726916.0
2025-04-10 15:00:00,40.69,40.82,40.5,40.5,1615076.0,40.3046,40.4334,40.1164,40.1164,1615076.0
2025-04-10 15:30:00,40.49,40.63,40.08,40.52,8359562.0,40.1065,40.2452,39.7004,40.1362,8359562.0
2025-04-11 09:30:00,41.12,41.45,41.03,41.25,5380873.0,40.7305,41.0574,40.6414,40.8593,5380873.0
2025-04-11 10:00:00,41.25,41.38,40.97,41.01,3851235.0,40.8593,40.9881,40.582,40.6216,3851235.0
2025-04-11 10:30:00,41.0,41.26,40.96,41.07,1879493.0,40.6117,40.8692,40.5721,40.681,1879493.0
2025-04-11 11:00:00,41.06,41.29,40.97,41.06,2466586.0,40.6711,40.8989,40.582,40.6711,2466586.0
2025-04-11 11:30:00,41.06,41.28,41.03,41.27,2024586.0,40.6711,40.889,40.6414,40.8791,2024586.0
2025-04-11 12:00:00,41.28,41.35,41.2,41.28,1622210.0,40.889,40.9584,40.8098,40.889,1622210.0
2025-04-11 12:30:00,41.29,41.53,41.28,41.49,1209042.0,40.8989,41.1367,40.889,41.097,1209042.0
2025-04-11 13:00:00,41.5,41.55,41.39,41.41,597000.0,41.1069,41.1565,40.998,41.0178,597000.0
2025-04-11 13:30:00,41.41,41.69,41.37,41.59,1658920.0,41.0178,41.2951,40.9782,41.1961,1658920.0
2025-04-11 14:00:00,41.59,41.63,41.5,41.58,877774.0,41.1961,41.2357,41.1069,41.1862,877774.0
2025-04-11 14:30:00,41.58,41.66,41.54,41.57,1372636.0,41.1862,41.2654,41.1466,41.1763,1372636.0
2025-04-11 15:00:00,41.57,41.8,41.56,41.76,1063847.0,41.1763,41.4041,41.1664,41.3645,1063847.0
2025-04-11 15:30:00,41.75,41.81,41.68,41.8,7946039.0,41.3546,41.414,41.2852,41.4041,7946039.0
2025-04-14 09:30:00,42.03,42.2,41.95,42.18,1817868.0,41.6319,41.8003,41.5527,41.7805,1817868.0
2025-04-14 10:00:00,42.18,42.32,42.17,42.29,1392753.0,41.7805,41.9192,41.7706,41.8895,1392753.0
2025-04-14 10:30:00,42.3,42.38,42.25,42.27,1064013.0,41.8994,41.9786,41.8498,41.8697,1064013.0
2025-04-14 11:00:00,42.28,42.3,42.1,42.11,970529.0,41.8796,41.8994,41.7013,41.7112,970529.0
2025-04-14 11:30:00,42.11,42.18,41.93,41.93,1234889.0,41.7112,41.7805,41.5329,41.5329,1234889.0
2025-04-14 12:00:00,41.93,42.04,41.86,41.96,1909449.0,41.5329,41.6418,41.4635,41.5626,1909449.0
2025-04-14 12:30:00,41.96,42.07,41.94,41.98,854589.0,41.5626,41.6715,41.5428,41.5824,854589.0
2025-04-14 13:00:00,41.98,42.18,41.97,42.12,1451811.0,41.5824,41.7805,41.5725,41.7211,1451811.0
2025-04-14 13:30:00,42.12,42.21,42.07,42.16,563092.0,41.7211,41.8102,41.6715,41.7607,563092.0
2025-04-14 14:00:00,42.16,42.22,42.15,42.21,397853.0,41.7607,41.8201,41.7508,41.8102,397853.0
2025-04-14 14:30:00,42.2,42.25,42.19,42.24,443427.0,41.8003,41.8498,41.7904,41.8399,443427.0
2025-04-14 15:00:00,42.24,42.32,42.24,42.26,699574.0,41.8399,41.9192,41.8399,41.8597,699574.0
2025-04-14 15:30:00,42.26,42.28,42.1,42.12,2688479.0,41.8597,41.8796,41.7013,41.7211,2688479.0
2025-04-15 09:30:00,42.2,42.31,42.16,42.27,1722028.0,41.8003,41.9093,41.7607,41.8697,1722028.0
2025-04-15 10:00:00,42.27,42.33,42.11,42.16,2100108.0,41.8697,41.9291,41.7112,41.7607,2100108.0
2025-04-15 10:30:00,42.16,42.26,42.1,42.22,1898864.0,41.7607,41.8597,41.7013,41.8201,1898864.0
2025-04-15 11:00:00,42.21,42.33,42.2,42.27,1461949.0,41.8102,41.9291,41.8003,41.8697,1461949.0
2025-04-15 11:30:00,42.28,42.34,42.27,42.3,779571.0,41.8796,41.939,41.8697,41.8994,779571.0
2025-04-15 12:00:00,42.3,42.35,42.28,42.28,407964.0,41.8994,41.9489,41.8796,41.8796,407964.0
2025-04-15 12:30:00,42.29,42.31,42.17,42.2,532574.0,41.8895,41.9093,41.7706,41.8003,532574.0
2025-04-15 13:00:00,42.2,42.23,42.15,42.16,411110.0,41.8003,41.83,41.7508,41.7607,411110.0
2025-04-15 13:30:00,42.16,42.23,42.14,42.17,683803.0,41.7607,41.83,41.7409,41.7706,683803.0
2025-04-15 14:00:00,42.18,42.19,42.12,42.14,522662.0,41.7805,41.7904,41.7211,41.7409,522662.0
2025-04-15 14:30:00,42.14,42.2,42.13,42.17,433161.0,41.7409,41.8003,41.731,41.7706,433161.0
2025-04-15 15:00:00,42.16,42.21,42.14,42.15,514755.0,41.7607,41.8102,41.7409,41.7508,514755.0
2025-04-15 15:30:00,42.16,42.18,42.08,42.09,1760502.0,41.7607,41.7805,41.6815,41.6914,1760502.0
2025-04-16 09:30:00,41.79,41.85,41.73,41.77,1884102.0,41.3942,41.4536,41.3348,41.3744,1884102.0
2025-04-16 10:00:00,41.77,41.91,41.76,41.86,697559.0,41.3744,41.5131,41.3645,41.4635,697559.0
2025-04-16 10:30:00,41.86,41.91,41.82,41.89,524517.0,41.4635,41.5131,41.4239,41.4933,524517.0
2025-04-16 11:00:00,41.89,42.02,41.87,42.0,736741.0,41.4933,41.622,41.4734,41.6022,736741.0
2025-04-16 11:30:00,42.01,42.03,41.92,41.93,948425.0,41.6121,41.6319,41.523,41.5329,948425.0
2025-04-16 12:00:00,41.94,41.97,41.9,41.93,462251.0,41.5428,41.5725,41.5032,41.5329,462251.0
2025-04-16 12:30:00,41.94,41.96,41.89,41.92,303538.0,41.5428,41.5626,41.4933,41.523,303538.0
2025-04-16 13:00:00,41.91,41.95,41.87,41.93,483053.0,41.5131,41.5527,41.4734,41.5329,483053.0
2025-04-16 13:30:00,41.92,41.92,41.56,41.57,2118914.0,41.523,41.523,41.1664,41.1763,2118914.0
2025-04-16 14:00:00,41.57,41.66,41.52,41.6,1562262.0,41.1763,41.2654,41.1268,41.206,1562262.0
2025-04-16 14:30:00,41.59,41.61,41.47,41.48,1183158.0,41.1961,41.2159,41.0772,41.0871,1183158.0
2025-04-16 15:00:00,41.48,41.51,41.43,41.45,1482986.0,41.0871,41.1169,41.0376,41.0574,1482986.0
2025-04-16 15:30:00,41.45,41.68,41.45,41.57,3890324.0,41.0574,41.2852,41.0574,41.1763,3890324.0
2025-04-17 09:30:00,42.06,42.2,42.02,42.11,2760970.0,41.6616,41.8003,41.622,41.7112,2760970.0
2025-04-17 10:00:00,42.11,42.15,42.01,42.02,1090268.0,41.7112,41.7508,41.6121,41.622,1090268.0
2025-04-17 10:30:00,42.02,42.06,41.95,41.97,1057773.0,41.622,41.6616,41.5527,41.5725,1057773.0
2025-04-17 11:00:00,41.98,42.13,41.97,42.08,1126337.0,41.5824,41.731,41.5725,41.6815,1126337.0
2025-04-17 11:30:00,42.08,42.13,42.03,42.03,773456.0,41.6815,41.731,41.6319,41.6319,773456.0
2025-04-17 12:00:00,42.04,42.17,42.02,42.14,2345772.0,41.6418,41.7706,41.622,41.7409,2345772.0
2025-04-17 12:30:00,42.14,42.15,42.02,42.11,684990.0,41.7409,41.7508,41.622,41.7112,684990.0
2025-04-17 13:00:00,42.11,42.13,42.04,42.05,422139.0,41.7112,41.731,41.6418,41.6517,422139.0
2025-04-17 13:30:00,42.05,42.17,42.05,42.14,488171.0,41.6517,41.7706,41.6517,41.7409,488171.0
2025-04-17 14:00:00,42.14,42.23,42.12,42.19,607343.0,41.7409,41.83,41.7211,41.7904,607343.0
2025-04-17 14:30:00,42.19,42.23,42.14,42.14,1087981.0,41.7904,41.83,41.7409,41.7409,1087981.0
2025-04-17 15:00:00,42.15,42.15,42.04,42.04,636810.0,41.7508,41.7508,41.6418,41.6418,636810.0
2025-04-17 15:30:00,42.04,42.07,41.88,41.92,4527767.0,41.6418,41.6715,41.4833,41.523,4527767.0
2025-04-21 09:30:00,42.17,42.22,41.96,41.96,2794807.0,41.7706,41.8201,41.5626,41.5626,2794807.0
2025-04-21 10:00:00,41.95,41.96,41.85,41.89,1295806.0,41.5527,41.5626,41.4536,41.4933,1295806.0
2025-04-21 10:30:00,41.89,41.94,41.84,41.88,515439.0,41.4933,41.5428,41.4437,41.4833,515439.0
2025-04-21 11:00:00,41.89,41.91,41.82,41.84,537382.0,41.4933,41.5131,41.4239,41.4437,537382.0
2025-04-21 11:30:00,41.84,41.85,41.73,41.73,319443.0,41.4437,41.4536,41.3348,41.3348,319443.0
2025-04-21 12:00:00,41.74,41.78,41.73,41.76,269263.0,41.3447,41.3843,41.3348,41.3645,269263.0
2025-04-21 12:30:00,41.76,41.81,41.71,41.72,1319237.0,41.3645,41.414,41.315,41.3249,1319237.0
2025-04-21 13:00:00,41.72,41.73,41.64,41.67,606309.0,41.3249,41.3348,41.2456,41.2753,606309.0
2025-04-21 13:30:00,41.67,41.7,41.61,41.63,430510.0,41.2753,41.3051,41.2159,41.2357,430510.0
2025-04-21 14:00:00,41.62,41.72,41.62,41.72,900215.0,41.2258,41.3249,41.2258,41.3249,900215.0
2025-04-21 14:30:00,41.72,41.76,41.72,41.73,743583.0,41.3249,41.3645,41.3249,41.3348,743583.0
2025-04-21 15:00:00,41.73,41.83,41.72,41.79,1010125.0,41.3348,41.4338,41.3249,41.3942,1010125.0
2025-04-21 15:30:00,41.8,41.94,41.8,41.91,2011475.0,41.4041,41.5428,41.4041,41.5131,2011475.0
2025-04-22 09:30:00,42.38,42.46,42.34,42.43,1052740.0,41.9786,42.0579,41.939,42.0281,1052740.0
2025-04-22 10:00:00,42.43,42.48,42.4,42.45,963400.0,42.0281,42.0777,41.9984,42.0479,963400.0
2025-04-22 10:30:00,42.45,42.53,42.41,42.52,2719915.0,42.0479,42.1272,42.0083,42.1173,2719915.0
2025-04-22 11:00:00,42.52,42.6,42.51,42.55,685526.0,42.1173,42.1965,42.1074,42.147,685526.0
2025-04-22 11:30:00,42.55,42.68,42.5,42.64,1472403.0,42.147,42.2758,42.0975,42.2361,1472403.0
2025-04-22 12:00:00,42.64,42.82,42.63,42.79,1028959.0,42.2361,42.4144,42.2262,42.3847,1028959.0
2025-04-22 12:30:00,42.79,42.83,42.68,42.7,933459.0,42.3847,42.4244,42.2758,42.2956,933459.0
2025-04-22 13:00:00,42.7,42.75,42.48,42.5,2075636.0,42.2956,42.3451,42.0777,42.0975,2075636.0
2025-04-22 13:30:00,42.5,42.56,42.47,42.48,1309317.0,42.0975,42.1569,42.0678,42.0777,1309317.0
2025-04-22 14:00:00,42.48,42.63,42.46,42.6,480538.0,42.0777,42.2262,42.0579,42.1965,480538.0
2025-04-22 14:30:00,42.61,42.65,42.59,42.63,751780.0,42.2064,42.2461,42.1866,42.2262,751780.0
2025-04-22 15:00:00,42.63,42.65,42.53,42.54,418000.0,42.2262,42.2461,42.1272,42.1371,418000.0
2025-04-22 15:30:00,42.54,42.59,42.51,42.55,3747980.0,42.1371,42.1866,42.1074,42.147,3747980.0
2025-04-23 09:30:00,43.29,43.52,43.16,43.39,4945775.0,42.88,43.1078,42.7512,42.979,4945775.0
2025-04-23 10:00:00,43.4,43.5,43.27,43.4,1959877.0,42.989,43.088,42.8602,42.989,1959877.0
2025-04-23 10:30:00,43.4,43.49,43.37,43.41,1050682.0,42.989,43.0781,42.9592,42.9989,1050682.0
2025-04-23 11:00:00,43.41,43.45,43.19,43.22,2911316.0,42.9989,43.0385,42.7809,42.8107,2911316.0
2025-04-23 11:30:00,43.22,43.24,43.08,43.15,621582.0,42.8107,42.8305,42.672,42.7413,621582.0
2025-04-23 12:00:00,43.15,43.16,43.04,43.13,681848.0,42.7413,42.7512,42.6324,42.7215,681848.0
2025-04-23 12:30:00,43.13,43.17,43.08,43.16,916585.0,42.7215,42.7611,42.672,42.7512,916585.0
2025-04-23 13:00:00,43.16,43.19,43.05,43.13,1353106.0,42.7512,42.7809,42.6423,42.7215,1353106.0
2025-04-23 13:30:00,43.13,43.19,43.07,43.17,849377.0,42.7215,42.7809,42.6621,42.7611,849377.0
2025-04-23 14:00:00,43.17,43.2,43.09,43.1,1197935.0,42.7611,42.7908,42.6819,42.6918,1197935.0
2025-04-23 14:30:00,43.11,43.15,43.06,43.07,420515.0,42.7017,42.7413,42.6522,42.6621,420515.0
2025-04-23 15:00:00,43.07,43.1,43.01,43.02,1087540.0,42.6621,42.6918,42.6026,42.6126,1087540.0
2025-04-23 15:30:00,43.02,43.09,42.98,43.04,2836065.0,42.6126,42.6819,42.5729,42.6324,2836065.0
2025-04-24 09:30:00,43.15,43.29,43.1,43.28,1055292.0,42.7413,42.88,42.6918,42.8701,1055292.0
2025-04-24 10:00:00,43.28,43.37,43.26,43.36,1021599.0,42.8701,42.9592,42.8503,42.9493,1021599.0
2025-04-24 10:30:00,43.35,43.4,43.28,43.34,1203870.0,42.9394,42.989,42.8701,42.9295,1203870.0
2025-04-24 11:00:00,43.35,43.4,43.33,43.33,1037474.0,42.9394,42.989,42.9196,42.9196,1037474.0
2025-04-24 11:30:00,43.34,43.41,43.31,43.37,1566465.0,42.9295,42.9989,42.8998,42.9592,1566465.0
2025-04-24 12:00:00,43.37,43.51,43.35,43.48,1056508.0,42.9592,43.0979,42.9394,43.0682,1056508.0
2025-04-24 12:30:00,43.49,43.54,43.46,43.52,310164.0,43.0781,43.1276,43.0484,43.1078,310164.0
2025-04-24 13:00:00,43.51,43.55,43.47,43.51,459055.0,43.0979,43.1375,43.0583,43.0979,459055.0
2025-04-24 13:30:00,43.52,43.54,43.48,43.52,462305.0,43.1078,43.1276,43.0682,43.1078,462305.0
2025-04-24 14:00:00,43.52,43.55,43.51,43.54,848982.0,43.1078,43.1375,43.0979,43.1276,848982.0
2025-04-24 14:30:00,43.54,43.56,43.53,43.54,416126.0,43.1276,43.1474,43.1177,43.1276,416126.0
2025-04-24 15:00:00,43.53,43.55,43.48,43.5,443268.0,43.1177,43.1375,43.0682,43.088,443268.0
2025-04-24 15:30:00,43.51,43.58,43.5,43.53,6222075.0,43.0979,43.1672,43.088,43.1177,6222075.0
2025-04-25 09:30:00,43.22,43.33,43.19,43.22,2249724.0,42.8107,42.9196,42.7809,42.8107,2249724.0
2025-04-25 10:00:00,43.22,43.3,43.13,43.19,1553207.0,42.8107,42.8899,42.7215,42.7809,1553207.0
2025-04-25 10:30:00,43.2,43.3,43.15,43.27,1037632.0,42.7908,42.8899,42.7413,42.8602,1037632.0
2025-04-25 11:00:00,43.27,43.29,43.22,43.22,930273.0,42.8602,42.88,42.8107,42.8107,930273.0
2025-04-25 11:30:00,43.22,43.31,43.21,43.3,1079109.0,42.8107,42.8998,42.8008,42.8899,1079109.0
2025-04-25 12:00:00,43.3,43.36,43.29,43.34,510006.0,42.8899,42.9493,42.88,42.9295,510006.0
2025-04-25 12:30:00,43.34,43.38,43.32,43.36,565464.0,42.9295,42.9691,42.9097,42.9493,565464.0
2025-04-25 13:00:00,43.36,43.44,43.35,43.43,786597.0,42.9493,43.0286,42.9394,43.0187,786597.0
2025-04-25 13:30:00,43.42,43.43,43.24,43.27,1299535.0,43.0088,43.0187,42.8305,42.8602,1299535.0
2025-04-25 14:00:00,43.27,43.37,43.26,43.36,580616.0,42.8602,42.9592,42.8503,42.9493,580616.0
2025-04-25 14:30:00,43.35,43.4,43.35,43.38,383521.0,42.9394,42.989,42.9394,42.9691,383521.0
2025-04-25 15:00:00,43.38,43.41,43.36,43.38,646252.0,42.9691,42.9989,42.9493,42.9691,646252.0
2025-04-25 15:30:00,43.38,43.45,43.36,43.44,2918455.0,42.9691,43.0385,42.9493,43.0286,2918455.0
2025-04-28 09:30:00,43.51,43.59,43.43,43.45,2029069.0,43.0979,43.1772,43.0187,43.0385,2029069.0
2025-04-28 10:00:00,43.45,43.53,43.42,43.49,478034.0,43.0385,43.1177,43.0088,43.0781,478034.0
2025-04-28 10:30:00,43.49,43.56,43.45,43.48,1198884.0,43.0781,43.1474,43.0385,43.0682,1198884.0
2025-04-28 11:00:00,43.48,43.51,43.33,43.34,1066107.0,43.0682,43.0979,42.9196,42.9295,1066107.0
2025-04-28 11:30:00,43.34,43.42,43.34,43.38,1078858.0,42.9295,43.0088,42.9295,42.9691,1078858.0
2025-04-28 12:00:00,43.38,43.38,43.32,43.34,150474.0,42.9691,42.9691,42.9097,42.9295,150474.0
2025-04-28 12:30:00,43.34,43.39,43.34,43.35,417224.0,42.9295,42.979,42.9295,42.9394,417224.0
2025-04-28 13:00:00,43.35,43.38,43.32,43.34,383693.0,42.9394,42.9691,42.9097,42.9295,383693.0
2025-04-28 13:30:00,43.33,43.4,43.32,43.4,200298.0,42.9196,42.989,42.9097,42.989,200298.0
2025-04-28 14:00:00,43.4,43.47,43.39,43.46,344351.0,42.989,43.0583,42.979,43.0484,344351.0
2025-04-28 14:30:00,43.46,43.47,43.43,43.45,307958.0,43.0484,43.0583,43.0187,43.0385,307958.0
2025-04-28 15:00:00,43.45,43.5,43.44,43.5,413568.0,43.0385,43.088,43.0286,43.088,413568.0
2025-04-28 15:30:00,43.49,43.55,43.48,43.54,1422070.0,43.0781,43.1375,43.0682,43.1276,1422070.0
2025-04-29 09:30:00,43.59,43.65,43.56,43.63,1424025.0,43.1772,43.2366,43.1474,43.2168,1424025.0
2025-04-29 10:00:00,43.62,43.72,43.58,43.63,1127712.0,43.2069,43.3059,43.1672,43.2168,1127712.0
2025-04-29 10:30:00,43.63,43.68,43.62,43.66,651419.0,43.2168,43.2663,43.2069,43.2465,651419.0
2025-04-29 11:00:00,43.66,43.68,43.63,43.65,660371.0,43.2465,43.2663,43.2168,43.2366,660371.0
2025-04-29 11:30:00,43.65,43.67,43.62,43.63,735397.0,43.2366,43.2564,43.2069,43.2168,735397.0
2025-04-29 12:00:00,43.63,43.7,43.63,43.69,688017.0,43.2168,43.2861,43.2168,43.2762,688017.0
2025-04-29 12:30:00,43.69,43.7,43.59,43.61,250008.0,43.2762,43.2861,43.1772,43.197,250008.0
2025-04-29 13:00:00,43.61,43.69,43.59,43.68,330972.0,43.197,43.2762,43.1772,43.2663,330972.0
2025-04-29 13:30:00,43.68,43.76,43.67,43.73,652284.0,43.2663,43.3455,43.2564,43.3158,652284.0
2025-04-29 14:00:00,43.73,43.75,43.7,43.72,546187.0,43.3158,43.3356,43.2861,43.3059,546187.0
2025-04-29 14:30:00,43.72,43.73,43.66,43.66,276653.0,43.3059,43.3158,43.2465,43.2465,276653.0
2025-04-29 15:00:00,43.66,43.71,43.66,43.66,404534.0,43.2465,43.296,43.2465,43.2465,404534.0
2025-04-29 15:30:00,43.67,43.69,43.62,43.66,1723860.0,43.2564,43.2762,43.2069,43.2465,1723860.0
2025-04-30 09:30:00,43.59,43.62,43.4,43.43,1329955.0,43.1772,43.2069,42.989,43.0187,1329955.0
2025-04-30 10:00:00,43.42,43.53,43.41,43.52,854540.0,43.0088,43.1177,42.9989,43.1078,854540.0
2025-04-30 10:30:00,43.52,43.57,43.46,43.54,956307.0,43.1078,43.1573,43.0484,43.1276,956307.0
2025-04-30 11:00:00,43.54,43.6,43.53,43.55,776951.0,43.1276,43.1871,43.1177,43.1375,776951.0
2025-04-30 11:30:00,43.55,43.57,43.51,43.55,1655264.0,43.1375,43.1573,43.0979,43.1375,1655264.0
2025-04-30 12:00:00,43.55,43.59,43.49,43.5,833257.0,43.1375,43.1772,43.0781,43.088,833257.0
2025-04-30 12:30:00,43.5,43.55,43.48,43.54,672816.0,43.088,43.1375,43.0682,43.1276,672816.0
2025-04-30 13:00:00,43.54,43.6,43.49,43.59,726033.0,43.1276,43.1871,43.0781,43.1772,726033.0
2025-04-30 13:30:00,43.59,43.7,43.59,43.68,1544178.0,43.1772,43.2861,43.1772,43.2663,1544178.0
2025-04-30 14:00:00,43.68,43.83,43.64,43.68,1803014.0,43.2663,43.4149,43.2267,43.2663,1803014.0
2025-04-30 14:30:00,43.68,43.71,43.63,43.66,535688.0,43.2663,43.296,43.2168,43.2465,535688.0
2025-04-30 15:00:00,43.67,43.71,43.66,43.66,687416.0,43.2564,43.296,43.2465,43.2465,687416.0
2025-04-30 15:30:00,43.67,43.83,43.65,43.74,3744002.0,43.2564,43.4149,43.2366,43.3257,3744002.0
2025-05-01 09:30:00,43.92,43.96,43.76,43.79,1738708.0,43.504,43.5436,43.3455,43.3753,1738708.0
2025-05-01 10:00:00,43.78,43.88,43.75,43.86,769350.0,43.3654,43.4644,43.3356,43.4446,769350.0
2025-05-01 10:30:00,43.86,43.88,43.79,43.88,741013.0,43.4446,43.4644,43.3753,43.4644,741013.0
2025-05-01 11:00:00,43.87,43.94,43.86,43.9,2016646.0,43.4545,43.5238,43.4446,43.4842,2016646.0
2025-05-01 11:30:00,43.91,43.91,43.75,43.77,922126.0,43.4941,43.4941,43.3356,43.3554,922126.0
2025-05-01 12:00:00,43.77,43.79,43.7,43.76,512947.0,43.3554,43.3753,43.2861,43.3455,512947.0
2025-05-01 12:30:00,43.76,43.8,43.72,43.74,472461.0,43.3455,43.3852,43.3059,43.3257,472461.0
2025-05-01 13:00:00,43.75,43.86,43.74,43.82,344008.0,43.3356,43.4446,43.3257,43.405,344008.0
2025-05-01 13:30:00,43.82,43.84,43.77,43.8,258678.0,43.405,43.4248,43.3554,43.3852,258678.0
2025-05-01 14:00:00,43.8,43.89,43.8,43.89,497600.0,43.3852,43.4743,43.3852,43.4743,497600.0
2025-05-01 14:30:00,43.89,43.96,43.88,43.92,829545.0,43.4743,43.5436,43.4644,43.504,829545.0
2025-05-01 15:00:00,43.91,43.92,43.86,43.91,399357.0,43.4941,43.504,43.4446,43.4941,399357.0
2025-05-01 15:30:00,43.92,43.92,43.71,43.73,2682522.0,43.504,43.504,43.296,43.3158,2682522.0
2025-05-02 09:30:00,45.15,45.17,44.92,44.94,5392311.0,44.7224,44.7422,44.4946,44.5144,5392311.0
2025-05-02 10:00:00,44.94,45.0,44.91,44.98,1789953.0,44.5144,44.5738,44.4847,44.554,1789953.0
2025-05-02 10:30:00,44.98,45.02,44.93,45.01,1573419.0,44.554,44.5936,44.5045,44.5837,1573419.0
2025-05-02 11:00:00,45.0,45.01,44.87,44.88,2078734.0,44.5738,44.5837,44.445,44.4549,2078734.0
2025-05-02 11:30:00,44.88,44.9,44.83,44.87,2286359.0,44.4549,44.4747,44.4054,44.445,2286359.0
2025-05-02 12:00:00,44.87,45.02,44.86,44.99,3033784.0,44.445,44.5936,44.4351,44.5639,3033784.0
2025-05-02 12:30:00,44.98,45.05,44.98,45.01,1074223.0,44.554,44.6233,44.554,44.5837,1074223.0
2025-05-02 13:00:00,45.01,45.02,44.94,45.01,1146910.0,44.5837,44.5936,44.5144,44.5837,1146910.0
2025-05-02 13:30:00,45.01,45.04,44.98,44.98,751581.0,44.5837,44.6134,44.554,44.554,751581.0
2025-05-02 14:00:00,44.98,45.04,44.98,45.01,705444.0,44.554,44.6134,44.554,44.5837,705444.0
2025-05-02 14:30:00,45.01,45.02,44.95,44.98,821790.0,44.5837,44.5936,44.5243,44.554,821790.0
2025-05-02 15:00:00,44.97,45.06,44.96,45.05,1126620.0,44.5441,44.6332,44.5342,44.6233,1126620.0
2025-05-02 15:30:00,45.05,45.06,44.98,44.99,5265274.0,44.6233,44.6332,44.554,44.5639,5265274.0
2025-05-05 09:30:00,45.46,45.5,45.36,45.38,3749026.0,45.0294,45.0691,44.9304,44.9502,3749026.0
2025-05-05 10:00:00,45.39,45.47,45.39,45.44,1901159.0,44.9601,45.0393,44.9601,45.0096,1901159.0
2025-05-05 10:30:00,45.44,45.51,45.38,45.5,1391356.0,45.0096,45.079,44.9502,45.0691,1391356.0
2025-05-05 11:00:00,45.5,45.53,45.43,45.5,1450131.0,45.0691,45.0988,44.9997,45.0691,1450131.0
2025-05-05 11:30:00,45.5,45.5,45.43,45.46,1040480.0,45.0691,45.0691,44.9997,45.0294,1040480.0
2025-05-05 12:00:00,45.46,45.48,45.41,45.43,791541.0,45.0294,45.0493,44.9799,44.9997,791541.0
2025-05-05 12:30:00,45.43,45.46,45.41,45.42,549362.0,44.9997,45.0294,44.9799,44.9898,549362.0
2025-05-05 13:00:00,45.41,45.42,45.38,45.41,409241.0,44.9799,44.9898,44.9502,44.9799,409241.0
2025-05-05 13:30:00,45.41,45.45,45.4,45.44,402667.0,44.9799,45.0195,44.97,45.0096,402667.0
2025-05-05 14:00:00,45.43,45.46,45.42,45.45,227986.0,44.9997,45.0294,44.9898,45.0195,227986.0
2025-05-05 14:30:00,45.45,45.47,45.43,45.44,472198.0,45.0195,45.0393,44.9997,45.0096,472198.0
2025-05-05 15:00:00,45.43,45.46,45.41,45.45,1916456.0,44.9997,45.0294,44.9799,45.0195,1916456.0
2025-05-05 15:30:00,45.45,45.45,45.34,45.36,3114485.0,45.0195,45.0195,44.9106,44.9304,3114485.0
2025-05-06 09:30:00,45.0,45.1,44.97,45.04,1935869.0,44.5738,44.6729,44.5441,44.6134,1935869.0
2025-05-06 10:00:00,45.04,45.21,45.02,45.18,1325675.0,44.6134,44.7818,44.5936,44.7521,1325675.0
2025-05-06 10:30:00,45.18,45.27,45.16,45.2,862094.0,44.7521,44.8412,44.7323,44.7719,862094.0
2025-05-06 11:00:00,45.2,45.29,45.19,45.25,529538.0,44.7719,44.8611,44.762,44.8214,529538.0
2025-05-06 11:30:00,45.25,45.28,45.21,45.23,558716.0,44.8214,44.8511,44.7818,44.8016,558716.0
2025-05-06 12:00:00,45.24,45.34,45.21,45.26,1331165.0,44.8115,44.9106,44.7818,44.8313,1331165.0
2025-05-06 12:30:00,45.26,45.29,45.14,45.15,369879.0,44.8313,44.8611,44.7125,44.7224,369879.0
2025-05-06 13:00:00,45.15,45.25,45.15,45.21,287364.0,44.7224,44.8214,44.7224,44.7818,287364.0
2025-05-06 13:30:00,45.22,45.24,45.13,45.17,194703.0,44.7917,44.8115,44.7026,44.7422,194703.0
2025-05-06 14:00:00,45.17,45.22,45.14,45.2,559337.0,44.7422,44.7917,44.7125,44.7719,559337.0
2025-05-06 14:30:00,45.2,45.24,45.18,45.23,266100.0,44.7719,44.8115,44.7521,44.8016,266100.0
2025-05-06 15:00:00,45.23,45.24,45.19,45.22,376700.0,44.8016,44.8115,44.762,44.7917,376700.0
2025-05-06 15:30:00,45.21,45.23,45.14,45.15,3045327.0,44.7818,44.8016,44.7125,44.7224,3045327.0
2025-05-07 09:30:00,44.82,44.83,44.68,44.74,1619735.0,44.3955,44.4054,44.2568,44.3163,1619735.0
2025-05-07 10:00:00,44.74,44.8,44.72,44.79,1651047.0,44.3163,44.3757,44.2964,44.3658,1651047.0
2025-05-07 10:30:00,44.79,44.81,44.69,44.71,1798321.0,44.3658,44.3856,44.2667,44.2865,1798321.0
2025-05-07 11:00:00,44.72,44.75,44.69,44.71,1217355.0,44.2964,44.3262,44.2667,44.2865,1217355.0
2025-05-07 11:30:00,44.7,44.73,44.65,44.7,543079.0,44.2766,44.3064,44.2271,44.2766,543079.0
2025-05-07 12:00:00,44.7,44.7,44.64,44.64,630634.0,44.2766,44.2766,44.2172,44.2172,630634.0
2025-05-07 12:30:00,44.65,44.75,44.64,44.74,807260.0,44.2271,44.3262,44.2172,44.3163,807260.0
2025-05-07 13:00:00,44.73,44.77,44.71,44.73,491034.0,44.3064,44.346,44.2865,44.3064,491034.0
2025-05-07 13:30:00,44.74,44.75,44.62,44.66,1374372.0,44.3163,44.3262,44.1974,44.237,1374372.0
2025-05-07 14:00:00,44.66,44.71,44.53,44.62,1178774.0,44.237,44.2865,44.1082,44.1974,1178774.0
2025-05-07 14:30:00,44.62,44.74,44.55,44.69,1340990.0,44.1974,44.3163,44.1281,44.2667,1340990.0
2025-05-07 15:00:00,44.68,44.69,44.52,44.53,899429.0,44.2568,44.2667,44.0983,44.1082,899429.0
2025-05-07 15:30:00,44.54,44.8,44.53,44.63,5054068.0,44.1182,44.3757,44.1082,44.2073,5054068.0
2025-05-08 09:30:00,44.79,44.81,44.57,44.68,863885.0,44.3658,44.3856,44.1479,44.2568,863885.0
2025-05-08 10:00:00,44.69,44.72,44.62,44.66,1392688.0,44.2667,44.2964,44.1974,44.237,1392688.0
2025-05-08 10:30:00,44.66,44.7,44.56,44.59,872082.0,44.237,44.2766,44.138,44.1677,872082.0
2025-05-08 11:00:00,44.58,44.76,44.57,44.73,1804072.0,44.1578,44.3361,44.1479,44.3064,1804072.0
2025-05-08 11:30:00,44.73,44.87,44.68,44.73,1566016.0,44.3064,44.445,44.2568,44.3064,1566016.0
2025-05-08 12:00:00,44.74,44.76,44.66,44.7,620997.0,44.3163,44.3361,44.237,44.2766,620997.0
2025-05-08 12:30:00,44.7,44.81,44.69,44.8,1056254.0,44.2766,44.3856,44.2667,44.3757,1056254.0
2025-05-08 13:00:00,44.79,44.79,44.7,44.72,480579.0,44.3658,44.3658,44.2766,44.2964,480579.0
2025-05-08 13:30:00,44.72,44.73,44.6,44.61,623061.0,44.2964,44.3064,44.1776,44.1875,623061.0
2025-05-08 14:00:00,44.6,44.65,44.59,44.61,435569.0,44.1776,44.2271,44.1677,44.1875,435569.0
2025-05-08 14:30:00,44.61,44.66,44.6,44.63,404761.0,44.1875,44.237,44.1776,44.2073,404761.0
2025-05-08 15:00:00,44.64,44.76,44.59,44.7,985896.0,44.2172,44.3361,44.1677,44.2766,985896.0
2025-05-08 15:30:00,44.7,44.71,44.56,44.59,1874129.0,44.2766,44.2865,44.138,44.1677,1874129.0
2025-05-09 09:30:00,45.1,45.16,45.01,45.05,1581735.0,44.6729,44.7323,44.5837,44.6233,1581735.0
2025-05-09 10:00:00,45.05,45.05,44.94,44.96,1077587.0,44.6233,44.6233,44.5144,44.5342,1077587.0
2025-05-09 10:30:00,44.96,44.99,44.9,44.97,697119.0,44.5342,44.5639,44.4747,44.5441,697119.0
2025-05-09 11:00:00,44.97,44.99,44.91,44.92,884144.0,44.5441,44.5639,44.4847,44.4946,884144.0
2025-05-09 11:30:00,44.92,44.96,44.9,44.94,918993.0,44.4946,44.5342,44.4747,44.5144,918993.0
2025-05-09 12:00:00,44.94,44.95,44.85,44.9,476380.0,44.5144,44.5243,44.4252,44.4747,476380.0
2025-05-09 12:30:00,44.89,44.93,44.86,44.87,880023.0,44.4648,44.5045,44.4351,44.445,880023.0
2025-05-09 13:00:00,44.87,44.91,44.82,44.9,938391.0,44.445,44.4847,44.3955,44.4747,938391.0
2025-05-09 13:30:00,44.9,44.95,44.88,44.94,294517.0,44.4747,44.5243,44.4549,44.5144,294517.0
2025-05-09 14:00:00,44.95,44.95,44.89,44.91,331835.0,44.5243,44.5243,44.4648,44.4847,331835.0
2025-05-09 14:30:00,44.91,44.94,44.9,44.91,301760.0,44.4847,44.5144,44.4747,44.4847,301760.0
2025-05-09 15:00:00,44.91,44.95,44.91,44.92,483843.0,44.4847,44.5243,44.4847,44.4946,483843.0
2025-05-09 15:30:00,44.91,44.92,44.88,44.91,3125769.0,44.4847,44.4946,44.4549,44.4847,3125769.0
2025-05-12 09:30:00,46.02,46.02,45.73,45.75,3553829.0,45.5841,45.5841,45.2969,45.3167,3553829.0
2025-05-12 10:00:00,45.75,45.87,45.71,45.77,2669477.0,45.3167,45.4356,45.2771,45.3365,2669477.0
2025-05-12 10:30:00,45.78,45.85,45.71,45.84,2236095.0,45.3464,45.4157,45.2771,45.4058,2236095.0
2025-05-12 11:00:00,45.84,45.87,45.78,45.8,1262633.0,45.4058,45.4356,45.3464,45.3662,1262633.0
2025-05-12 11:30:00,45.8,45.86,45.77,45.8,1188481.0,45.3662,45.4257,45.3365,45.3662,1188481.0
2025-05-12 12:00:00,45.8,45.84,45.78,45.82,901403.0,45.3662,45.4058,45.3464,45.386,901403.0
2025-05-12 12:30:00,45.82,45.91,45.81,45.87,1011879.0,45.386,45.4752,45.3761,45.4356,1011879.0
2025-05-12 13:00:00,45.88,45.89,45.84,45.84,715933.0,45.4455,45.4554,45.4058,45.4058,715933.0
2025-05-12 13:30:00,45.84,45.87,45.82,45.83,1097328.0,45.4058,45.4356,45.386,45.3959,1097328.0
2025-05-12 14:00:00,45.83,45.87,45.81,45.86,1087379.0,45.3959,45.4356,45.3761,45.4257,1087379.0
2025-05-12 14:30:00,45.86,45.89,45.84,45.87,362037.0,45.4257,45.4554,45.4058,45.4356,362037.0
2025-05-12 15:00:00,45.87,45.9,45.85,45.88,431590.0,45.4356,45.4653,45.4157,45.4455,431590.0
2025-05-12 15:30:00,45.87,45.91,45.85,45.9,5727636.0,45.4356,45.4752,45.4157,45.4653,5727636.0
2025-05-13 09:30:00,45.57,45.74,45.53,45.68,2214036.0,45.1384,45.3068,45.0988,45.2474,2214036.0
2025-05-13 10:00:00,45.67,45.79,45.67,45.77,1471300.0,45.2375,45.3563,45.2375,45.3365,1471300.0
2025-05-13 10:30:00,45.77,45.95,45.76,45.95,1725628.0,45.3365,45.5148,45.3266,45.5148,1725628.0
2025-05-13 11:00:00,45.94,46.0,45.92,46.0,1223526.0,45.5049,45.5643,45.4851,45.5643,1223526.0
2025-05-13 11:30:00,46.0,46.05,45.98,46.04,1461641.0,45.5643,45.6139,45.5445,45.6039,1461641.0
2025-05-13 12:00:00,46.03,46.04,45.98,46.01,902424.0,45.594,45.6039,45.5445,45.5742,902424.0
2025-05-13 12:30:00,46.01,46.08,46.0,46.05,802786.0,45.5742,45.6436,45.5643,45.6139,802786.0
2025-05-13 13:00:00,46.06,46.08,46.03,46.07,1079592.0,45.6238,45.6436,45.594,45.6337,1079592.0
2025-05-13 13:30:00,46.07,46.1,46.03,46.04,724475.0,45.6337,45.6634,45.594,45.6039,724475.0
2025-05-13 14:00:00,46.04,46.08,46.02,46.05,592266.0,45.6039,45.6436,45.5841,45.6139,592266.0
2025-05-13 14:30:00,46.06,46.11,46.05,46.09,854712.0,45.6238,45.6733,45.6139,45.6535,854712.0
2025-05-13 15:00:00,46.09,46.13,46.08,46.13,649300.0,45.6535,45.6931,45.6436,45.6931,649300.0
2025-05-13 15:30:00,46.12,46.12,45.95,45.95,4895484.0,45.6832,45.6832,45.5148,45.5148,4895484.0
2025-05-14 09:30:00,46.41,46.45,46.26,46.32,2639635.0,45.9704,46.0101,45.8219,45.8813,2639635.0
2025-05-14 10:00:00,46.33,46.41,46.29,46.41,2478265.0,45.8912,45.9704,45.8516,45.9704,2478265.0
2025-05-14 10:30:00,46.41,46.43,46.35,46.43,2513991.0,45.9704,45.9903,45.911,45.9903,2513991.0
2025-05-14 11:00:00,46.43,46.46,46.33,46.46,1200393.0,45.9903,46.02,45.8912,46.02,1200393.0
2025-05-14 11:30:00,46.45,46.46,46.39,46.41,1449332.0,46.0101,46.02,45.9506,45.9704,1449332.0
2025-05-14 12:00:00,46.41,46.44,46.37,46.39,539264.0,45.9704,46.0002,45.9308,45.9506,539264.0
2025-05-14 12:30:00,46.39,46.43,46.27,46.35,1299121.0,45.9506,45.9903,45.8318,45.911,1299121.0
2025-05-14 13:00:00,46.35,46.37,46.26,46.3,1012057.0,45.911,45.9308,45.8219,45.8615,1012057.0
2025-05-14 13:30:00,46.31,46.34,46.29,46.33,866756.0,45.8714,45.9011,45.8516,45.8912,866756.0
2025-05-14 14:00:00,46.34,46.34,46.25,46.26,574948.0,45.9011,45.9011,45.812,45.8219,574948.0
2025-05-14 14:30:00,46.27,46.33,46.26,46.3,951895.0,45.8318,45.8912,45.8219,45.8615,951895.0
2025-05-14 15:00:00,46.29,46.32,46.26,46.31,999068.0,45.8516,45.8813,45.8219,45.8714,999068.0
2025-05-14 15:30:00,46.3,46.32,46.25,46.32,2836567.0,45.8615,45.8813,45.812,45.8813,2836567.0
2025-05-15 09:30:00,46.23,46.26,46.11,46.12,1602570.0,45.7921,45.8219,45.6733,45.6832,1602570.0
2025-05-15 10:00:00,46.12,46.18,46.1,46.12,1896639.0,45.6832,45.7426,45.6634,45.6832,1896639.0
2025-05-15 10:30:00,46.11,46.12,46.03,46.09,1629159.0,45.6733,45.6832,45.594,45.6535,1629159.0
2025-05-15 11:00:00,46.09,46.19,46.07,46.18,2285873.0,45.6535,45.7525,45.6337,45.7426,2285873.0
2025-05-15 11:30:00,46.18,46.24,46.15,46.24,1431345.0,45.7426,45.8021,45.7129,45.8021,1431345.0
2025-05-15 12:00:00,46.23,46.24,46.19,46.21,853328.0,45.7921,45.8021,45.7525,45.7723,853328.0
2025-05-15 12:30:00,46.21,46.25,46.18,46.25,561375.0,45.7723,45.812,45.7426,45.812,561375.0
2025-05-15 13:00:00,46.25,46.27,46.22,46.24,883851.0,45.812,45.8318,45.7822,45.8021,883851.0
2025-05-15 13:30:00,46.23,46.25,46.2,46.23,540702.0,45.7921,45.812,45.7624,45.7921,540702.0
2025-05-15 14:00:00,46.22,46.24,46.18,46.2,1004797.0,45.7822,45.8021,45.7426,45.7624,1004797.0
2025-05-15 14:30:00,46.2,46.24,46.2,46.22,652468.0,45.7624,45.8021,45.7624,45.7822,652468.0
2025-05-15 15:00:00,46.22,46.25,46.16,46.18,607776.0,45.7822,45.812,45.7228,45.7426,607776.0
2025-05-15 15:30:00,46.17,46.28,46.17,46.28,2655155.0,45.7327,45.8417,45.7327,45.8417,2655155.0
2025-05-16 09:30:00,46.21,46.26,46.13,46.25,1729467.0,45.7723,45.8219,45.6931,45.812,1729467.0
2025-05-16 10:00:00,46.24,46.25,46.15,46.15,1634622.0,45.8021,45.812,45.7129,45.7129,1634622.0
2025-05-16 10:30:00,46.15,46.17,46.05,46.11,1612995.0,45.7129,45.7327,45.6139,45.6733,1612995.0
2025-05-16 11:00:00,46.1,46.14,46.08,46.14,1277490.0,45.6634,45.703,45.6436,45.703,1277490.0
2025-05-16 11:30:00,46.13,46.16,46.12,46.13,1197999.0,45.6931,45.7228,45.6832,45.6931,1197999.0
2025-05-16 12:00:00,46.12,46.17,46.12,46.16,493426.0,45.6832,45.7327,45.6832,45.7228,493426.0
2025-05-16 12:30:00,46.15,46.19,46.15,46.18,593827.0,45.7129,45.7525,45.7129,45.7426,593827.0
2025-05-16 13:00:00,46.18,46.23,46.16,46.21,956406.0,45.7426,45.7921,45.7228,45.7723,956406.0
2025-05-16 13:30:00,46.22,46.22,46.18,46.21,1900183.0,45.7822,45.7822,45.7426,45.7723,1900183.0
2025-05-16 14:00:00,46.21,46.26,46.19,46.25,1154895.0,45.7723,45.8219,45.7525,45.812,1154895.0
2025-05-16 14:30:00,46.25,46.28,46.23,46.27,763695.0,45.812,45.8417,45.7921,45.8318,763695.0
2025-05-16 15:00:00,46.27,46.3,46.25,46.26,1435891.0,45.8318,45.8615,45.812,45.8219,1435891.0
2025-05-16 15:30:00,46.26,46.27,46.23,46.26,5087348.0,45.8219,45.8318,45.7921,45.8219,5087348.0
2025-05-19 09:30:00,45.94,46.09,45.94,46.08,1968366.0,45.5049,45.6535,45.5049,45.6436,1968366.0
2025-05-19 10:00:00,46.09,46.19,46.07,46.14,1711649.0,45.6535,45.7525,45.6337,45.703,1711649.0
2025-05-19 10:30:00,46.14,46.2,46.13,46.18,1197925.0,45.703,45.7624,45.6931,45.7426,1197925.0
2025-05-19 11:00:00,46.18,46.28,46.18,46.28,1220453.0,45.7426,45.8417,45.7426,45.8417,1220453.0
2025-05-19 11:30:00,46.28,46.33,46.26,46.28,1289619.0,45.8417,45.8912,45.8219,45.8417,1289619.0
2025-05-19 12:00:00,46.28,46.33,46.27,46.33,1109459.0,45.8417,45.8912,45.8318,45.8912,1109459.0
2025-05-19 12:30:00,46.32,46.33,46.29,46.31,724684.0,45.8813,45.8912,45.8516,45.8714,724684.0
2025-05-19 13:00:00,46.31,46.36,46.3,46.33,517926.0,45.8714,45.9209,45.8615,45.8912,517926.0
2025-05-19 13:30:00,46.32,46.35,46.29,46.3,1038507.0,45.8813,45.911,45.8516,45.8615,1038507.0
2025-05-19 14:00:00,46.29,46.31,46.27,46.29,472718.0,45.8516,45.8714,45.8318,45.8516,472718.0
2025-05-19 14:30:00,46.28,46.33,46.27,46.32,645256.0,45.8417,45.8912,45.8318,45.8813,645256.0
2025-05-19 15:00:00,46.32,46.34,46.29,46.3,598218.0,45.8813,45.9011,45.8516,45.8615,598218.0
2025-05-19 15:30:00,46.3,46.37,46.3,46.36,1409899.0,45.8615,45.9308,45.8615,45.9209,1409899.0
2025-05-20 09:30:00,46.17,46.23,46.12,46.2,2692787.0,45.7327,45.7921,45.6832,45.7624,2692787.0
2025-05-20 10:00:00,46.21,46.24,46.18,46.22,1837057.0,45.7723,45.8021,45.7426,45.7822,1837057.0
2025-05-20 10:30:00,46.22,46.25,46.18,46.21,1244868.0,45.7822,45.812,45.7426,45.7723,1244868.0
2025-05-20 11:00:00,46.21,46.24,46.2,46.24,1876704.0,45.7723,45.8021,45.7624,45.8021,1876704.0
2025-05-20 11:30:00,46.24,46.25,46.19,46.23,1255685.0,45.8021,45.812,45.7525,45.7921,1255685.0
2025-05-20 12:00:00,46.23,46.25,46.2,46.23,995045.0,45.7921,45.812,45.7624,45.7921,995045.0
2025-05-20 12:30:00,46.23,46.27,46.22,46.27,900666.0,45.7921,45.8318,45.7822,45.8318,900666.0
2025-05-20 13:00:00,46.27,46.29,46.24,46.26,805099.0,45.8318,45.8516,45.8021,45.8219,805099.0
2025-05-20 13:30:00,46.26,46.27,46.23,46.26,934609.0,45.8219,45.8318,45.7921,45.8219,934609.0
2025-05-20 14:00:00,46.25,46.28,46.16,46.17,909779.0,45.812,45.8417,45.7228,45.7327,909779.0
2025-05-20 14:30:00,46.17,46.21,46.15,46.18,503266.0,45.7327,45.7723,45.7129,45.7426,503266.0
2025-05-20 15:00:00,46.17,46.24,46.13,46.22,1456792.0,45.7327,45.8021,45.6931,45.7822,1456792.0
2025-05-20 15:30:00,46.23,46.32,46.22,46.3,2924710.0,45.7921,45.8813,45.7822,45.8615,2924710.0
2025-05-21 09:30:00,46.49,46.6,46.48,46.5,1143628.0,46.0497,46.1586,46.0398,46.0596,1143628.0
2025-05-21 10:00:00,46.51,46.58,46.41,46.46,4625798.0,46.0695,46.1388,45.9704,46.02,4625798.0
2025-05-21 10:30:00,46.46,46.51,46.43,46.51,1749107.0,46.02,46.0695,45.9903,46.0695,1749107.0
2025-05-21 11:00:00,46.51,46.56,46.48,46.54,1471991.0,46.0695,46.119,46.0398,46.0992,1471991.0
2025-05-21 11:30:00,46.54,46.55,46.49,46.54,1019085.0,46.0992,46.1091,46.0497,46.0992,1019085.0
2025-05-21 12:00:00,46.54,46.57,46.49,46.5,978191.0,46.0992,46.1289,46.0497,46.0596,978191.0
2025-05-21 12:30:00,46.5,46.56,46.49,46.53,933565.0,46.0596,46.119,46.0497,46.0893,933565.0
2025-05-21 13:00:00,46.53,46.56,46.23,46.24,1450211.0,46.0893,46.119,45.7921,45.8021,1450211.0
2025-05-21 13:30:00,46.24,46.35,46.18,46.31,2371294.0,45.8021,45.911,45.7426,45.8714,2371294.0
2025-05-21 14:00:00,46.31,46.32,46.23,46.29,1626344.0,45.8714,45.8813,45.7921,45.8516,1626344.0
2025-05-21 14:30:00,46.28,46.32,46.2,46.21,1059883.0,45.8417,45.8813,45.7624,45.7723,1059883.0
2025-05-21 15:00:00,46.21,46.26,46.12,46.15,1305775.0,45.7723,45.8219,45.6832,45.7129,1305775.0
2025-05-21 15:30:00,46.15,46.25,46.14,46.19,2787627.0,45.7129,45.812,45.703,45.7525,2787627.0
2025-05-22 09:30:00,45.97,46.0,45.9,45.97,1810746.0,45.5346,45.5643,45.4653,45.5346,1810746.0
2025-05-22 10:00:00,45.98,46.04,45.97,46.01,1077060.0,45.5445,45.6039,45.5346,45.5742,1077060.0
2025-05-22 10:30:00,46.01,46.05,45.98,46.04,959233.0,45.5742,45.6139,45.5445,45.6039,959233.0
2025-05-22 11:00:00,46.05,46.09,45.99,46.04,1473167.0,45.6139,45.6535,45.5544,45.6039,1473167.0
2025-05-22 11:30:00,46.05,46.1,46.03,46.08,1424199.0,45.6139,45.6634,45.594,45.6436,1424199.0
2025-05-22 12:00:00,46.08,46.14,46.06,46.09,1028957.0,45.6436,45.703,45.6238,45.6535,1028957.0
2025-05-22 12:30:00,46.09,46.1,46.01,46.02,663367.0,45.6535,45.6634,45.5742,45.5841,663367.0
2025-05-22 13:00:00,46.02,46.09,46.0,46.08,511892.0,45.5841,45.6535,45.5643,45.6436,511892.0
2025-05-22 13:30:00,46.07,46.15,46.06,46.12,415921.0,45.6337,45.7129,45.6238,45.6832,415921.0
2025-05-22 14:00:00,46.12,46.15,46.11,46.12,342958.0,45.6832,45.7129,45.6733,45.6832,342958.0
2025-05-22 14:30:00,46.12,46.14,46.08,46.09,627045.0,45.6832,45.703,45.6436,45.6535,627045.0
2025-05-22 15:00:00,46.08,46.12,46.07,46.12,541793.0,45.6436,45.6832,45.6337,45.6832,541793.0
2025-05-22 15:30:00,46.12,46.12,46.01,46.04,1987551.0,45.6832,45.6832,45.5742,45.6039,1987551.0
2025-05-23 09:30:00,45.92,46.02,45.87,45.98,2196285.0,45.4851,45.5841,45.4356,45.5445,2196285.0
2025-05-23 10:00:00,45.98,46.14,45.98,46.08,1739333.0,45.5445,45.703,45.5445,45.6436,1739333.0
2025-05-23 10:30:00,46.09,46.16,46.08,46.1,1232364.0,45.6535,45.7228,45.6436,45.6634,1232364.0
2025-05-23 11:00:00,46.11,46.14,46.08,46.12,901372.0,45.6733,45.703,45.6436,45.6832,901372.0
2025-05-23 11:30:00,46.13,46.19,46.1,46.11,773949.0,45.6931,45.7525,45.6634,45.6733,773949.0
2025-05-23 12:00:00,46.12,46.19,46.1,46.16,1810838.0,45.6832,45.7525,45.6634,45.7228,1810838.0
2025-05-23 12:30:00,46.16,46.19,46.13,46.16,1019250.0,45.7228,45.7525,45.6931,45.7228,1019250.0
2025-05-23 13:00:00,46.16,46.27,46.16,46.27,1272592.0,45.7228,45.8318,45.7228,45.8318,1272592.0
2025-05-23 13:30:00,46.26,46.29,46.23,46.26,665111.0,45.8219,45.8516,45.7921,45.8219,665111.0
2025-05-23 14:00:00,46.25,46.31,46.22,46.25,2529578.0,45.812,45.8714,45.7822,45.812,2529578.0
2025-05-23 14:30:00,46.25,46.28,46.23,46.24,1222049.0,45.812,45.8417,45.7921,45.8021,1222049.0
2025-05-23 15:00:00,46.23,46.28,46.2,46.22,1046463.0,45.7921,45.8417,45.7624,45.7822,1046463.0
2025-05-23 15:30:00,46.22,46.26,46.2,46.24,2510995.0,45.7822,45.8219,45.7624,45.8021,2510995.0
2025-05-27 09:30:00,46.07,46.09,45.97,46.07,2486600.0,45.6337,45.6535,45.5346,45.6337,2486600.0
2025-05-27 10:00:00,46.07,46.18,46.06,46.13,1070113.0,45.6337,45.7426,45.6238,45.6931,1070113.0
2025-05-27 10:30:00,46.13,46.15,46.08,46.11,1525904.0,45.6931,45.7129,45.6436,45.6733,1525904.0
2025-05-27 11:00:00,46.11,46.12,46.06,46.08,1964315.0,45.6733,45.6832,45.6238,45.6436,1964315.0
2025-05-27 11:30:00,46.08,46.08,46.04,46.06,1464717.0,45.6436,45.6436,45.6039,45.6238,1464717.0
2025-05-27 12:00:00,46.06,46.1,46.05,46.09,1032480.0,45.6238,45.6634,45.6139,45.6535,1032480.0
2025-05-27 12:30:00,46.09,46.1,46.05,46.06,1195437.0,45.6535,45.6634,45.6139,45.6238,1195437.0
2025-05-27 13:00:00,46.06,46.08,46.05,46.05,765188.0,45.6238,45.6436,45.6139,45.6139,765188.0
2025-05-27 13:30:00,46.05,46.11,46.04,46.11,1044307.0,45.6139,45.6733,45.6039,45.6733,1044307.0
2025-05-27 14:00:00,46.11,46.13,46.08,46.09,575766.0,45.6733,45.6931,45.6436,45.6535,575766.0
2025-05-27 14:30:00,46.09,46.11,46.08,46.09,1075885.0,45.6535,45.6733,45.6436,45.6535,1075885.0
2025-05-27 15:00:00,46.09,46.12,46.08,46.08,957627.0,45.6535,45.6832,45.6436,45.6436,957627.0
2025-05-27 15:30:00,46.09,46.12,46.06,46.12,3691307.0,45.6535,45.6832,45.6238,45.6832,3691307.0
2025-05-28 09:30:00,46.0,46.0,45.92,45.96,1526636.0,45.5643,45.5643,45.4851,45.5247,1526636.0
2025-05-28 10:00:00,45.96,46.02,45.94,45.97,1244602.0,45.5247,45.5841,45.5049,45.5346,1244602.0
2025-05-28 10:30:00,45.96,45.98,45.92,45.94,1724962.0,45.5247,45.5445,45.4851,45.5049,1724962.0
2025-05-28 11:00:00,45.94,45.97,45.9,45.92,2159262.0,45.5049,45.5346,45.4653,45.4851,2159262.0
2025-05-28 11:30:00,45.93,45.93,45.87,45.87,1430382.0,45.495,45.495,45.4356,45.4356,1430382.0
2025-05-28 12:00:00,45.87,45.92,45.87,45.92,715282.0,45.4356,45.4851,45.4356,45.4851,715282.0
2025-05-28 12:30:00,45.91,45.94,45.89,45.93,799613.0,45.4752,45.5049,45.4554,45.495,799613.0
2025-05-28 13:00:00,45.93,45.99,45.92,45.98,692721.0,45.495,45.5544,45.4851,45.5445,692721.0
2025-05-28 13:30:00,45.98,45.98,45.94,45.96,1056609.0,45.5445,45.5445,45.5049,45.5247,1056609.0
2025-05-28 14:00:00,45.96,45.98,45.95,45.96,715929.0,45.5247,45.5445,45.5148,45.5247,715929.0
2025-05-28 14:30:00,45.96,45.99,45.9,45.98,2113730.0,45.5247,45.5544,45.4653,45.5445,2113730.0
2025-05-28 15:00:00,45.98,46.0,45.93,45.94,1761101.0,45.5445,45.5643,45.495,45.5049,1761101.0
2025-05-28 15:30:00,45.94,45.95,45.89,45.9,2450616.0,45.5049,45.5148,45.4554,45.4653,2450616.0
2025-05-29 09:30:00,46.32,46.34,46.05,46.08,2829588.0,45.8813,45.9011,45.6139,45.6436,2829588.0
2025-05-29 10:00:00,46.08,46.11,46.0,46.05,2006814.0,45.6436,45.6733,45.5643,45.6139,2006814.0
2025-05-29 10:30:00,46.04,46.1,45.99,46.09,1284756.0,45.6039,45.6634,45.5544,45.6535,1284756.0
2025-05-29 11:00:00,46.09,46.11,46.05,46.09,1175398.0,45.6535,45.6733,45.6139,45.6535,1175398.0
2025-05-29 11:30:00,46.09,46.1,45.93,45.97,1677548.0,45.6535,45.6634,45.495,45.5346,1677548.0
2025-05-29 12:00:00,45.96,46.09,45.93,46.08,1027001.0,45.5247,45.6535,45.495,45.6436,1027001.0
2025-05-29 12:30:00,46.08,46.12,46.06,46.11,728970.0,45.6436,45.6832,45.6238,45.6733,728970.0
2025-05-29 13:00:00,46.1,46.13,46.05,46.05,1507969.0,45.6634,45.6931,45.6139,45.6139,1507969.0
2025-05-29 13:30:00,46.06,46.11,46.05,46.06,761069.0,45.6238,45.6733,45.6139,45.6238,761069.0
2025-05-29 14:00:00,46.05,46.12,46.04,46.05,748744.0,45.6139,45.6832,45.6039,45.6139,748744.0
2025-05-29 14:30:00,46.05,46.12,46.05,46.07,807594.0,45.6139,45.6832,45.6139,45.6337,807594.0
2025-05-29 15:00:00,46.07,46.12,46.05,46.09,1035475.0,45.6337,45.6832,45.6139,45.6535,1035475.0
2025-05-29 15:30:00,46.09,46.12,46.07,46.1,3218531.0,45.6535,45.6832,45.6337,45.6634,3218531.0
2025-05-30 09:30:00,45.66,45.66,45.44,45.45,2418576.0,45.2275,45.2275,45.0096,45.0195,2418576.0
2025-05-30 10:00:00,45.45,45.59,45.44,45.59,1411825.0,45.0195,45.1582,45.0096,45.1582,1411825.0
2025-05-30 10:30:00,45.59,45.64,45.51,45.53,2311714.0,45.1582,45.2077,45.079,45.0988,2311714.0
2025-05-30 11:00:00,45.53,45.6,45.51,45.53,4276114.0,45.0988,45.1681,45.079,45.0988,4276114.0
2025-05-30 11:30:00,45.53,45.56,45.46,45.5,2355889.0,45.0988,45.1285,45.0294,45.0691,2355889.0
2025-05-30 12:00:00,45.51,45.54,45.32,45.35,2896896.0,45.079,45.1087,44.8908,44.9205,2896896.0
2025-05-30 12:30:00,45.35,45.36,45.23,45.32,3207696.0,44.9205,44.9304,44.8016,44.8908,3207696.0
2025-05-30 13:00:00,45.31,45.4,45.3,45.38,1439528.0,44.8809,44.97,44.871,44.9502,1439528.0
2025-05-30 13:30:00,45.38,45.43,45.37,45.39,1704020.0,44.9502,44.9997,44.9403,44.9601,1704020.0
2025-05-30 14:00:00,45.39,45.53,45.38,45.5,2407556.0,44.9601,45.0988,44.9502,45.0691,2407556.0
2025-05-30 14:30:00,45.5,45.52,45.47,45.51,894442.0,45.0691,45.0889,45.0393,45.079,894442.0
2025-05-30 15:00:00,45.51,45.59,45.5,45.59,2815886.0,45.079,45.1582,45.0691,45.1582,2815886.0
2025-05-30 15:30:00,45.59,45.62,45.46,45.47,7781464.0,45.1582,45.1879,45.0294,45.0393,7781464.0
2025-06-02 09:30:00,45.69,45.73,45.56,45.57,3142102.0,45.2573,45.2969,45.1285,45.1384,3142102.0
2025-06-02 10:00:00,45.57,45.65,45.52,45.64,1548018.0,45.1384,45.2176,45.0889,45.2077,1548018.0
2025-06-02 10:30:00,45.64,45.72,45.62,45.66,1634970.0,45.2077,45.287,45.1879,45.2275,1634970.0
2025-06-02 11:00:00,45.67,45.69,45.62,45.65,1921420.0,45.2375,45.2573,45.1879,45.2176,1921420.0
2025-06-02 11:30:00,45.66,45.71,45.63,45.69,1110936.0,45.2275,45.2771,45.1978,45.2573,1110936.0
2025-06-02 12:00:00,45.69,45.7,45.65,45.68,801920.0,45.2573,45.2672,45.2176,45.2474,801920.0
2025-06-02 12:30:00,45.68,45.71,45.65,45.7,896385.0,45.2474,45.2771,45.2176,45.2672,896385.0
2025-06-02 13:00:00,45.7,45.74,45.68,45.7,1237984.0,45.2672,45.3068,45.2474,45.2672,1237984.0
2025-06-02 13:30:00,45.69,45.72,45.69,45.71,711528.0,45.2573,45.287,45.2573,45.2771,711528.0
2025-06-02 14:00:00,45.7,45.81,45.68,45.8,1125388.0,45.2672,45.3761,45.2474,45.3662,1125388.0
2025-06-02 14:30:00,45.8,45.81,45.78,45.8,365854.0,45.3662,45.3761,45.3464,45.3662,365854.0
2025-06-02 15:00:00,45.8,45.84,45.8,45.83,497496.0,45.3662,45.4058,45.3662,45.3959,497496.0
2025-06-02 15:30:00,45.83,45.87,45.8,45.87,2836389.0,45.3959,45.4356,45.3662,45.4356,2836389.0
2025-06-03 09:30:00,45.84,45.88,45.76,45.8,1271231.0,45.4058,45.4455,45.3266,45.3662,1271231.0
2025-06-03 10:00:00,45.8,45.89,45.74,45.89,1599505.0,45.3662,45.4554,45.3068,45.4554,1599505.0
2025-06-03 10:30:00,45.89,45.92,45.83,45.91,1335817.0,45.4554,45.4851,45.3959,45.4752,1335817.0
2025-06-03 11:00:00,45.91,45.95,45.87,45.91,3948318.0,45.4752,45.5148,45.4356,45.4752,3948318.0
2025-06-03 11:30:00,45.9,45.95,45.88,45.95,1015967.0,45.4653,45.5148,45.4455,45.5148,1015967.0
2025-06-03 12:00:00,45.95,45.97,45.93,45.94,1770942.0,45.5148,45.5346,45.495,45.5049,1770942.0
2025-06-03 12:30:00,45.94,45.97,45.93,45.95,723796.0,45.5049,45.5346,45.495,45.5148,723796.0
2025-06-03 13:00:00,45.95,45.99,45.94,45.97,425502.0,45.5148,45.5544,45.5049,45.5346,425502.0
2025-06-03 13:30:00,45.97,46.01,45.96,45.98,459432.0,45.5346,45.5742,45.5247,45.5445,459432.0
2025-06-03 14:00:00,45.98,45.99,45.94,45.97,606839.0,45.5445,45.5544,45.5049,45.5346,606839.0
2025-06-03 14:30:00,45.98,45.99,45.96,45.98,839495.0,45.5445,45.5544,45.5247,45.5445,839495.0
2025-06-03 15:00:00,45.98,45.99,45.95,45.98,883519.0,45.5445,45.5544,45.5148,45.5445,883519.0
2025-06-03 15:30:00,45.98,45.98,45.92,45.96,2437468.0,45.5445,45.5445,45.4851,45.5247,2437468.0
2025-06-04 09:30:00,46.4,46.48,46.37,46.41,2205387.0,45.9605,46.0398,45.9308,45.9704,2205387.0
2025-06-04 10:00:00,46.41,46.53,46.35,46.51,2863743.0,45.9704,46.0893,45.911,46.0695,2863743.0
2025-06-04 10:30:00,46.51,46.54,46.49,46.5,2581012.0,46.0695,46.0992,46.0497,46.0596,2581012.0
2025-06-04 11:00:00,46.5,46.54,46.48,46.5,2330571.0,46.0596,46.0992,46.0398,46.0596,2330571.0
2025-06-04 11:30:00,46.5,46.55,46.46,46.52,2815530.0,46.0596,46.1091,46.02,46.0794,2815530.0
2025-06-04 12:00:00,46.53,46.53,46.47,46.48,847143.0,46.0893,46.0893,46.0299,46.0398,847143.0
2025-06-04 12:30:00,46.48,46.53,46.48,46.52,1001029.0,46.0398,46.0893,46.0398,46.0794,1001029.0
2025-06-04 13:00:00,46.53,46.55,46.51,46.54,845579.0,46.0893,46.1091,46.0695,46.0992,845579.0
2025-06-04 13:30:00,46.55,46.59,46.54,46.57,990618.0,46.1091,46.1487,46.0992,46.1289,990618.0
2025-06-04 14:00:00,46.57,46.58,46.54,46.57,730770.0,46.1289,46.1388,46.0992,46.1289,730770.0
2025-06-04 14:30:00,46.56,46.57,46.53,46.55,677573.0,46.119,46.1289,46.0893,46.1091,677573.0
2025-06-04 15:00:00,46.55,46.57,46.53,46.57,1271912.0,46.1091,46.1289,46.0893,46.1289,1271912.0
2025-06-04 15:30:00,46.57,46.58,46.52,46.53,4572101.0,46.1289,46.1388,46.0794,46.0893,4572101.0
2025-06-05 09:30:00,46.93,46.93,46.76,46.8,2031201.0,46.4855,46.4855,46.3171,46.3567,2031201.0
2025-06-05 10:00:00,46.79,46.82,46.72,46.81,1248502.0,46.3468,46.3766,46.2775,46.3667,1248502.0
2025-06-05 10:30:00,46.82,46.96,46.72,46.94,3476470.0,46.3766,46.5152,46.2775,46.4954,3476470.0
2025-06-05 11:00:00,46.94,46.98,46.9,46.93,2076198.0,46.4954,46.535,46.4558,46.4855,2076198.0
2025-06-05 11:30:00,46.93,46.94,46.86,46.91,1230548.0,46.4855,46.4954,46.4162,46.4657,1230548.0
2025-06-05 12:00:00,46.91,46.92,46.86,46.91,1259766.0,46.4657,46.4756,46.4162,46.4657,1259766.0
2025-06-05 12:30:00,46.91,46.93,46.77,46.79,1063663.0,46.4657,46.4855,46.327,46.3468,1063663.0
2025-06-05 13:00:00,46.79,46.87,46.76,46.85,886434.0,46.3468,46.4261,46.3171,46.4063,886434.0
2025-06-05 13:30:00,46.86,46.88,46.81,46.82,701200.0,46.4162,46.436,46.3667,46.3766,701200.0
2025-06-05 14:00:00,46.83,46.84,46.71,46.79,1400222.0,46.3865,46.3964,46.2676,46.3468,1400222.0
2025-06-05 14:30:00,46.79,46.82,46.77,46.78,1317282.0,46.3468,46.3766,46.327,46.3369,1317282.0
2025-06-05 15:00:00,46.78,46.8,46.65,46.71,1710907.0,46.3369,46.3567,46.2082,46.2676,1710907.0
2025-06-05 15:30:00,46.71,46.78,46.71,46.75,2949572.0,46.2676,46.3369,46.2676,46.3072,2949572.0
2025-06-06 09:30:00,46.81,46.86,46.78,46.8,1683359.0,46.3667,46.4162,46.3369,46.3567,1683359.0
2025-06-06 10:00:00,46.8,46.81,46.74,46.8,1093490.0,46.3567,46.3667,46.2973,46.3567,1093490.0
2025-06-06 10:30:00,46.8,46.81,46.73,46.76,923546.0,46.3567,46.3667,46.2874,46.3171,923546.0
2025-06-06 11:00:00,46.75,46.81,46.71,46.8,1621463.0,46.3072,46.3667,46.2676,46.3567,1621463.0
2025-06-06 11:30:00,46.8,46.86,46.79,46.83,615276.0,46.3567,46.4162,46.3468,46.3865,615276.0
2025-06-06 12:00:00,46.83,46.85,46.8,46.82,479643.0,46.3865,46.4063,46.3567,46.3766,479643.0
2025-06-06 12:30:00,46.81,46.84,46.74,46.77,344591.0,46.3667,46.3964,46.2973,46.327,344591.0
2025-06-06 13:00:00,46.77,46.82,46.76,46.81,531270.0,46.327,46.3766,46.3171,46.3667,531270.0
2025-06-06 13:30:00,46.81,46.83,46.79,46.8,779362.0,46.3667,46.3865,46.3468,46.3567,779362.0
2025-06-06 14:00:00,46.81,46.87,46.81,46.85,582754.0,46.3667,46.4261,46.3667,46.4063,582754.0
2025-06-06 14:30:00,46.86,46.95,46.86,46.91,1801086.0,46.4162,46.5053,46.4162,46.4657,1801086.0
2025-06-06 15:00:00,46.91,46.93,46.89,46.89,504168.0,46.4657,46.4855,46.4459,46.4459,504168.0
2025-06-06 15:30:00,46.9,46.95,46.89,46.94,3025333.0,46.4558,46.5053,46.4459,46.4954,3025333.0
2025-06-09 09:30:00,47.17,47.19,47.11,47.13,2948770.0,46.7232,46.7431,46.6638,46.6836,2948770.0
2025-06-09 10:00:00,47.13,47.23,47.11,47.23,1432345.0,46.6836,46.7827,46.6638,46.7827,1432345.0
2025-06-09 10:30:00,47.22,47.27,47.22,47.25,1752407.0,46.7728,46.8223,46.7728,46.8025,1752407.0
2025-06-09 11:00:00,47.25,47.31,47.24,47.29,1133609.0,46.8025,46.8619,46.7926,46.8421,1133609.0
2025-06-09 11:30:00,47.3,47.32,47.28,47.3,1075535.0,46.852,46.8718,46.8322,46.852,1075535.0
2025-06-09 12:00:00,47.3,47.31,47.27,47.29,725122.0,46.852,46.8619,46.8223,46.8421,725122.0
2025-06-09 12:30:00,47.3,47.38,47.29,47.34,625487.0,46.852,46.9313,46.8421,46.8916,625487.0
2025-06-09 13:00:00,47.35,47.39,47.33,47.37,574654.0,46.9015,46.9412,46.8817,46.9214,574654.0
2025-06-09 13:30:00,47.37,47.39,47.35,47.37,432521.0,46.9214,46.9412,46.9015,46.9214,432521.0
2025-06-09 14:00:00,47.36,47.39,47.35,47.37,426885.0,46.9114,46.9412,46.9015,46.9214,426885.0
2025-06-09 14:30:00,47.38,47.39,47.35,47.39,807834.0,46.9313,46.9412,46.9015,46.9412,807834.0
2025-06-09 15:00:00,47.38,47.39,47.36,47.37,971966.0,46.9313,46.9412,46.9114,46.9214,971966.0
2025-06-09 15:30:00,47.37,47.37,47.3,47.3,4239546.0,46.9214,46.9214,46.852,46.852,4239546.0
2025-06-10 09:30:00,47.55,47.56,47.48,47.55,1338663.0,47.0996,47.1096,47.0303,47.0996,1338663.0
2025-06-10 10:00:00,47.54,47.58,47.5,47.51,1344967.0,47.0897,47.1294,47.0501,47.06,1344967.0
2025-06-10 10:30:00,47.51,47.52,47.44,47.46,1996554.0,47.06,47.0699,46.9907,47.0105,1996554.0
2025-06-10 11:00:00,47.46,47.47,47.42,47.43,1899786.0,47.0105,47.0204,46.9709,46.9808,1899786.0
2025-06-10 11:30:00,47.42,47.44,47.34,47.41,1143293.0,46.9709,46.9907,46.8916,46.961,1143293.0
2025-06-10 12:00:00,47.41,47.47,47.41,47.46,2433952.0,46.961,47.0204,46.961,47.0105,2433952.0
2025-06-10 12:30:00,47.46,47.49,47.45,47.48,2282835.0,47.0105,47.0402,47.0006,47.0303,2282835.0
2025-06-10 13:00:00,47.48,47.5,47.46,47.47,1156687.0,47.0303,47.0501,47.0105,47.0204,1156687.0
2025-06-10 13:30:00,47.47,47.51,47.46,47.48,860032.0,47.0204,47.06,47.0105,47.0303,860032.0
2025-06-10 14:00:00,47.47,47.51,47.44,47.51,848007.0,47.0204,47.06,46.9907,47.06,848007.0
2025-06-10 14:30:00,47.51,47.58,47.5,47.58,833630.0,47.06,47.1294,47.0501,47.1294,833630.0
2025-06-10 15:00:00,47.58,47.63,47.57,47.61,1337611.0,47.1294,47.1789,47.1195,47.1591,1337611.0
2025-06-10 15:30:00,47.61,47.61,47.57,47.6,2889975.0,47.1591,47.1591,47.1195,47.1492,2889975.0
2025-06-11 09:30:00,47.84,47.86,47.73,47.83,1913513.0,47.3869,47.4067,47.2779,47.377,1913513.0
2025-06-11 10:00:00,47.83,47.92,47.83,47.89,3071920.0,47.377,47.4661,47.377,47.4364,3071920.0
2025-06-11 10:30:00,47.89,47.93,47.86,47.91,1612801.0,47.4364,47.476,47.4067,47.4562,1612801.0
2025-06-11 11:00:00,47.91,47.93,47.83,47.92,3423405.0,47.4562,47.476,47.377,47.4661,3423405.0
2025-06-11 11:30:00,47.92,47.95,47.89,47.94,1190092.0,47.4661,47.4959,47.4364,47.486,1190092.0
2025-06-11 12:00:00,47.94,47.97,47.86,47.91,1025590.0,47.486,47.5157,47.4067,47.4562,1025590.0
2025-06-11 12:30:00,47.91,47.92,47.87,47.91,577991.0,47.4562,47.4661,47.4166,47.4562,577991.0
2025-06-11 13:00:00,47.9,47.95,47.89,47.94,427315.0,47.4463,47.4959,47.4364,47.486,427315.0
2025-06-11 13:30:00,47.94,47.94,47.89,47.9,981004.0,47.486,47.486,47.4364,47.4463,981004.0
2025-06-11 14:00:00,47.9,47.91,47.76,47.8,894931.0,47.4463,47.4562,47.3077,47.3473,894931.0
2025-06-11 14:30:00,47.8,47.85,47.77,47.8,764141.0,47.3473,47.3968,47.3176,47.3473,764141.0
2025-06-11 15:00:00,47.8,47.81,47.75,47.77,899379.0,47.3473,47.3572,47.2978,47.3176,899379.0
2025-06-11 15:30:00,47.76,47.81,47.73,47.81,3335718.0,47.3077,47.3572,47.2779,47.3572,3335718.0
2025-06-12 09:30:00,47.73,47.83,47.68,47.76,1845504.0,47.2779,47.377,47.2284,47.3077,1845504.0
2025-06-12 10:00:00,47.77,47.9,47.75,47.88,1367657.0,47.3176,47.4463,47.2978,47.4265,1367657.0
2025-06-12 10:30:00,47.88,47.89,47.85,47.87,1124128.0,47.4265,47.4364,47.3968,47.4166,1124128.0
2025-06-12 11:00:00,47.87,47.89,47.78,47.79,1901207.0,47.4166,47.4364,47.3275,47.3374,1901207.0
2025-06-12 11:30:00,47.79,47.83,47.78,47.82,1478652.0,47.3374,47.377,47.3275,47.3671,1478652.0
2025-06-12 12:00:00,47.82,47.86,47.79,47.86,1208979.0,47.3671,47.4067,47.3374,47.4067,1208979.0
2025-06-12 12:30:00,47.86,47.87,47.81,47.82,612161.0,47.4067,47.4166,47.3572,47.3671,612161.0
2025-06-12 13:00:00,47.82,47.85,47.79,47.8,487211.0,47.3671,47.3968,47.3374,47.3473,487211.0
2025-06-12 13:30:00,47.81,47.87,47.81,47.86,467829.0,47.3572,47.4166,47.3572,47.4067,467829.0
2025-06-12 14:00:00,47.86,47.86,47.83,47.85,722138.0,47.4067,47.4067,47.377,47.3968,722138.0
2025-06-12 14:30:00,47.85,47.87,47.83,47.87,953750.0,47.3968,47.4166,47.377,47.4166,953750.0
2025-06-12 15:00:00,47.86,47.87,47.84,47.85,952183.0,47.4067,47.4166,47.3869,47.3968,952183.0
2025-06-12 15:30:00,47.84,47.88,47.82,47.88,3154993.0,47.3869,47.4265,47.3671,47.4265,3154993.0
2025-06-13 09:30:00,47.01,47.16,46.98,47.06,4796877.0,46.5648,46.7133,46.535,46.6143,4796877.0
2025-06-13 10:00:00,47.06,47.12,47.05,47.06,1843416.0,46.6143,46.6737,46.6044,46.6143,1843416.0
2025-06-13 10:30:00,47.07,47.17,47.05,47.16,1923123.0,46.6242,46.7232,46.6044,46.7133,1923123.0
2025-06-13 11:00:00,47.16,47.27,47.14,47.26,1657270.0,46.7133,46.8223,46.6935,46.8124,1657270.0
2025-06-13 11:30:00,47.26,47.29,47.23,47.25,2094509.0,46.8124,46.8421,46.7827,46.8025,2094509.0
2025-06-13 12:00:00,47.25,47.3,47.23,47.26,995466.0,46.8025,46.852,46.7827,46.8124,995466.0
2025-06-13 12:30:00,47.26,47.28,47.23,47.27,812252.0,46.8124,46.8322,46.7827,46.8223,812252.0
2025-06-13 13:00:00,47.26,47.27,47.18,47.18,1210181.0,46.8124,46.8223,46.7332,46.7332,1210181.0
2025-06-13 13:30:00,47.19,47.19,47.15,47.18,642283.0,46.7431,46.7431,46.7034,46.7332,642283.0
2025-06-13 14:00:00,47.18,47.19,47.03,47.05,2714699.0,46.7332,46.7431,46.5846,46.6044,2714699.0
2025-06-13 14:30:00,47.04,47.05,46.98,47.05,2463387.0,46.5945,46.6044,46.535,46.6044,2463387.0
2025-06-13 15:00:00,47.05,47.08,47.0,47.03,833201.0,46.6044,46.6341,46.5549,46.5846,833201.0
2025-06-13 15:30:00,47.02,47.13,47.01,47.12,7249275.0,46.5747,46.6836,46.5648,46.6737,7249275.0
2025-06-16 09:30:00,47.18,47.38,47.17,47.38,3416587.0,47.18,47.38,47.17,47.38,3416587.0
2025-06-16 10:00:00,47.38,47.46,47.38,47.45,2371824.0,47.38,47.46,47.38,47.45,2371824.0
2025-06-16 10:30:00,47.45,47.5,47.4,47.41,1788966.0,47.45,47.5,47.4,47.41,1788966.0
2025-06-16 11:00:00,47.41,47.42,47.37,47.39,1422803.0,47.41,47.42,47.37,47.39,1422803.0
2025-06-16 11:30:00,47.39,47.4,47.33,47.36,2333071.0,47.39,47.4,47.33,47.36,2333071.0
2025-06-16 12:00:00,47.36,47.4,47.35,47.37,1201669.0,47.36,47.4,47.35,47.37,1201669.0
2025-06-16 12:30:00,47.37,47.38,47.32,47.34,966997.0,47.37,47.38,47.32,47.34,966997.0
2025-06-16 13:00:00,47.34,47.35,47.28,47.34,1272648.0,47.34,47.35,47.28,47.34,1272648.0
2025-06-16 13:30:00,47.34,47.36,47.3,47.3,906724.0,47.34,47.36,47.3,47.3,906724.0
2025-06-16 14:00:00,47.3,47.32,47.28,47.3,1269032.0,47.3,47.32,47.28,47.3,1269032.0
2025-06-16 14:30:00,47.3,47.3,47.24,47.25,762064.0,47.3,47.3,47.24,47.25,762064.0
2025-06-16 15:00:00,47.25,47.26,47.21,47.24,1392601.0,47.25,47.26,47.21,47.24,1392601.0
2025-06-16 15:30:00,47.24,47.24,47.2,47.22,3367641.0,47.24,47.24,47.2,47.22,3367641.0
2025-06-17 09:30:00,46.91,46.99,46.9,46.99,1620001.0,46.91,46.99,46.9,46.99,1620001.0
2025-06-17 10:00:00,47.0,47.01,46.91,46.93,1299767.0,47.0,47.01,46.91,46.93,1299767.0
2025-06-17 10:30:00,46.93,46.94,46.81,46.83,2437377.0,46.93,46.94,46.81,46.83,2437377.0
2025-06-17 11:00:00,46.83,46.93,46.82,46.85,2713560.0,46.83,46.93,46.82,46.85,2713560.0
2025-06-17 11:30:00,46.85,46.91,46.84,46.91,2116296.0,46.85,46.91,46.84,46.91,2116296.0
2025-06-17 12:00:00,46.91,46.95,46.89,46.89,1651045.0,46.91,46.95,46.89,46.89,1651045.0
2025-06-17 12:30:00,46.89,46.91,46.72,46.74,3402351.0,46.89,46.91,46.72,46.74,3402351.0
2025-06-17 13:00:00,46.74,46.76,46.67,46.68,2689405.0,46.74,46.76,46.67,46.68,2689405.0
2025-06-17 13:30:00,46.67,46.73,46.57,46.6,2601758.0,46.67,46.73,46.57,46.6,2601758.0
2025-06-17 14:00:00,46.6,46.62,46.57,46.59,1542955.0,46.6,46.62,46.57,46.59,1542955.0
2025-06-17 14:30:00,46.59,46.62,46.54,46.61,1880392.0,46.59,46.62,46.54,46.61,1880392.0
2025-06-17 15:00:00,46.61,46.62,46.58,46.62,1079104.0,46.61,46.62,46.58,46.62,1079104.0
2025-06-17 15:30:00,46.62,46.64,46.59,46.62,4114530.0,46.62,46.64,46.59,46.62,4114530.0
2025-06-18 09:30:00,46.62,46.64,46.54,46.57,2341913.0,46.62,46.64,46.54,46.57,2341913.0
2025-06-18 10:00:00,46.57,46.75,46.56,46.73,1714910.0,46.57,46.75,46.56,46.73,1714910.0
2025-06-18 10:30:00,46.73,46.75,46.7,46.73,1170512.0,46.73,46.75,46.7,46.73,1170512.0
2025-06-18 11:00:00,46.73,46.75,46.68,46.72,1235007.0,46.73,46.75,46.68,46.72,1235007.0
2025-06-18 11:30:00,46.71,46.75,46.68,46.68,1647493.0,46.71,46.75,46.68,46.68,1647493.0
2025-06-18 12:00:00,46.68,46.72,46.66,46.66,1036503.0,46.68,46.72,46.66,46.66,1036503.0
2025-06-18 12:30:00,46.66,46.69,46.65,46.66,947466.0,46.66,46.69,46.65,46.66,947466.0
2025-06-18 13:00:00,46.66,46.69,46.62,46.62,1242070.0,46.66,46.69,46.62,46.62,1242070.0
2025-06-18 13:30:00,46.62,46.66,46.58,46.63,1204932.0,46.62,46.66,46.58,46.63,1204932.0
2025-06-18 14:00:00,46.63,46.79,46.61,46.67,1102338.0,46.63,46.79,46.61,46.67,1102338.0
2025-06-18 14:30:00,46.67,46.72,46.5,46.51,2364806.0,46.67,46.72,46.5,46.51,2364806.0
2025-06-18 15:00:00,46.51,46.62,46.48,46.52,1497740.0,46.51,46.62,46.48,46.52,1497740.0
2025-06-18 15:30:00,46.52,46.62,46.51,46.59,4602556.0,46.52,46.62,46.51,46.59,4602556.0
2025-06-20 09:30:00,46.78,46.78,46.64,46.66,2297879.0,46.78,46.78,46.64,46.66,2297879.0
2025-06-20 10:00:00,46.65,46.67,46.48,46.55,2782418.0,46.65,46.67,46.48,46.55,2782418.0
2025-06-20 10:30:00,46.55,46.56,46.34,46.37,4839967.0,46.55,46.56,46.34,46.37,4839967.0
2025-06-20 11:00:00,46.36,46.42,46.32,46.39,2628934.0,46.36,46.42,46.32,46.39,2628934.0
2025-06-20 11:30:00,46.39,46.45,46.36,46.37,2145127.0,46.39,46.45,46.36,46.37,2145127.0
2025-06-20 12:00:00,46.37,46.46,46.36,46.45,964900.0,46.37,46.46,46.36,46.45,964900.0
2025-06-20 12:30:00,46.45,46.48,46.43,46.45,753868.0,46.45,46.48,46.43,46.45,753868.0
2025-06-20 13:00:00,46.45,46.48,46.35,46.36,1255304.0,46.45,46.48,46.35,46.36,1255304.0
2025-06-20 13:30:00,46.36,46.39,46.32,46.39,957127.0,46.36,46.39,46.32,46.39,957127.0
2025-06-20 14:00:00,46.38,46.43,46.38,46.41,521736.0,46.38,46.43,46.38,46.41,521736.0
2025-06-20 14:30:00,46.42,46.43,46.35,46.37,1101568.0,46.42,46.43,46.35,46.37,1101568.0
2025-06-20 15:00:00,46.36,46.38,46.32,46.33,979387.0,46.36,46.38,46.32,46.33,979387.0
2025-06-20 15:30:00,46.33,46.35,46.28,46.34,3870108.0,46.33,46.35,46.28,46.34,3870108.0